丸藤シートパイル(8046)の株価時系列情報
丸藤シートパイル(8046)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 381 | 395 | 381 | 393 | 75,000 |
2014/12/29 | 381 | 385 | 380 | 385 | 10,000 |
2014/12/26 | 381 | 384 | 375 | 384 | 37,000 |
2014/12/25 | 390 | 390 | 372 | 376 | 56,000 |
2014/12/24 | 392 | 392 | 386 | 386 | 15,000 |
2014/12/22 | 392 | 393 | 388 | 392 | 45,000 |
2014/12/19 | 385 | 389 | 384 | 389 | 23,000 |
2014/12/18 | 382 | 383 | 382 | 382 | 6,000 |
2014/12/17 | 379 | 385 | 378 | 385 | 9,000 |
2014/12/16 | 380 | 380 | 376 | 376 | 17,000 |
2014/12/15 | 380 | 382 | 378 | 382 | 36,000 |
2014/12/12 | 381 | 388 | 380 | 380 | 29,000 |
2014/12/11 | 390 | 390 | 375 | 380 | 41,000 |
2014/12/10 | 391 | 392 | 390 | 390 | 14,000 |
2014/12/09 | 395 | 396 | 391 | 392 | 17,000 |
2014/12/08 | 396 | 397 | 393 | 396 | 26,000 |
2014/12/05 | 396 | 396 | 390 | 396 | 21,000 |
2014/12/04 | 397 | 397 | 396 | 396 | 5,000 |
2014/12/03 | 395 | 400 | 385 | 395 | 76,000 |
2014/12/02 | 392 | 393 | 391 | 392 | 19,000 |
2014/12/01 | 397 | 398 | 390 | 395 | 37,000 |
2014/11/28 | 397 | 397 | 393 | 397 | 16,000 |
2014/11/27 | 395 | 400 | 392 | 397 | 28,000 |
2014/11/26 | 395 | 395 | 394 | 395 | 9,000 |
2014/11/25 | 396 | 396 | 389 | 390 | 50,000 |
2014/11/21 | 388 | 396 | 387 | 396 | 39,000 |
2014/11/20 | 400 | 400 | 395 | 395 | 8,000 |
2014/11/19 | 395 | 412 | 395 | 395 | 69,000 |
2014/11/18 | 394 | 399 | 390 | 399 | 17,000 |
2014/11/17 | 397 | 398 | 395 | 395 | 18,000 |
2014/11/14 | 395 | 400 | 395 | 397 | 7,000 |
2014/11/13 | 396 | 401 | 394 | 396 | 33,000 |
2014/11/12 | 400 | 400 | 398 | 398 | 16,000 |
2014/11/11 | 403 | 405 | 399 | 402 | 18,000 |
2014/11/10 | 406 | 406 | 402 | 403 | 14,000 |
2014/11/07 | 402 | 403 | 399 | 402 | 24,000 |
2014/11/06 | 404 | 404 | 402 | 402 | 39,000 |
2014/11/05 | 408 | 410 | 405 | 408 | 27,000 |
2014/11/04 | 402 | 411 | 402 | 410 | 118,000 |
2014/10/31 | 400 | 410 | 392 | 397 | 108,000 |
2014/10/30 | 397 | 400 | 395 | 400 | 19,000 |
2014/10/29 | 395 | 397 | 395 | 395 | 21,000 |
2014/10/28 | 395 | 397 | 393 | 395 | 35,000 |
2014/10/27 | 395 | 398 | 392 | 395 | 31,000 |
2014/10/24 | 396 | 397 | 394 | 394 | 22,000 |
2014/10/23 | 398 | 398 | 391 | 396 | 19,000 |
2014/10/22 | 398 | 410 | 390 | 395 | 58,000 |
2014/10/21 | 361 | 404 | 356 | 396 | 90,000 |
2014/10/20 | 355 | 370 | 354 | 365 | 38,000 |
2014/10/17 | 364 | 370 | 355 | 355 | 39,000 |
2014/10/16 | 355 | 374 | 355 | 372 | 156,000 |
2014/10/15 | 374 | 374 | 366 | 373 | 14,000 |
2014/10/14 | 365 | 373 | 354 | 358 | 138,000 |
2014/10/10 | 371 | 380 | 364 | 375 | 97,000 |
2014/10/09 | 388 | 390 | 371 | 372 | 83,000 |
2014/10/08 | 388 | 389 | 388 | 389 | 7,000 |
2014/10/07 | 388 | 398 | 388 | 395 | 15,000 |
2014/10/06 | 390 | 395 | 390 | 395 | 6,000 |
2014/10/03 | 386 | 390 | 386 | 390 | 4,000 |
2014/10/02 | 394 | 396 | 390 | 390 | 45,000 |
2014/10/01 | 400 | 400 | 390 | 395 | 29,000 |
2014/09/30 | 395 | 402 | 393 | 402 | 44,000 |
2014/09/29 | 385 | 394 | 383 | 390 | 31,000 |
2014/09/26 | 384 | 387 | 382 | 387 | 21,000 |
2014/09/25 | 400 | 400 | 385 | 386 | 23,000 |
2014/09/24 | 385 | 396 | 380 | 396 | 33,000 |
2014/09/22 | 390 | 392 | 385 | 385 | 35,000 |
2014/09/19 | 392 | 406 | 391 | 391 | 35,000 |
2014/09/18 | 401 | 401 | 384 | 391 | 68,000 |
2014/09/17 | 413 | 413 | 399 | 402 | 50,000 |
2014/09/16 | 416 | 416 | 408 | 408 | 14,000 |
2014/09/12 | 407 | 415 | 405 | 411 | 19,000 |
2014/09/11 | 414 | 414 | 409 | 409 | 12,000 |
2014/09/10 | 413 | 415 | 410 | 413 | 41,000 |
2014/09/09 | 410 | 411 | 406 | 410 | 56,000 |
2014/09/08 | 410 | 411 | 405 | 410 | 53,000 |
2014/09/05 | 412 | 412 | 410 | 410 | 23,000 |
2014/09/04 | 418 | 418 | 411 | 412 | 37,000 |
2014/09/03 | 420 | 423 | 419 | 423 | 55,000 |
2014/09/02 | 430 | 436 | 420 | 422 | 93,000 |
2014/09/01 | 422 | 425 | 414 | 424 | 85,000 |
2014/08/29 | 411 | 423 | 410 | 423 | 51,000 |
2014/08/28 | 408 | 414 | 407 | 411 | 40,000 |
2014/08/27 | 412 | 412 | 404 | 407 | 54,000 |
2014/08/26 | 414 | 415 | 408 | 413 | 63,000 |
2014/08/25 | 415 | 416 | 410 | 415 | 92,000 |
2014/08/22 | 418 | 418 | 412 | 416 | 74,000 |
2014/08/21 | 424 | 424 | 418 | 421 | 61,000 |
2014/08/20 | 414 | 424 | 412 | 424 | 110,000 |
2014/08/19 | 425 | 425 | 410 | 422 | 107,000 |
2014/08/18 | 375 | 428 | 375 | 427 | 177,000 |
2014/08/15 | 382 | 382 | 350 | 375 | 113,000 |
2014/08/14 | 380 | 381 | 373 | 374 | 56,000 |
2014/08/13 | 385 | 388 | 380 | 386 | 40,000 |
2014/08/12 | 382 | 392 | 381 | 384 | 125,000 |
2014/08/11 | 368 | 388 | 368 | 382 | 114,000 |
2014/08/08 | 365 | 371 | 358 | 364 | 118,000 |
2014/08/07 | 386 | 386 | 350 | 372 | 210,000 |
2014/08/06 | 393 | 398 | 378 | 387 | 160,000 |
2014/08/05 | 410 | 425 | 391 | 392 | 208,000 |
2014/08/04 | 438 | 439 | 413 | 417 | 191,000 |
2014/08/01 | 429 | 434 | 420 | 432 | 303,000 |
2014/07/31 | 496 | 498 | 425 | 440 | 582,000 |
2014/07/30 | 473 | 498 | 473 | 496 | 458,000 |
2014/07/29 | 471 | 471 | 463 | 466 | 264,000 |
2014/07/28 | 467 | 483 | 461 | 473 | 575,000 |
2014/07/25 | 427 | 460 | 424 | 459 | 530,000 |
2014/07/24 | 414 | 428 | 406 | 422 | 176,000 |
2014/07/23 | 434 | 434 | 415 | 415 | 147,000 |
2014/07/22 | 434 | 439 | 431 | 437 | 132,000 |
2014/07/18 | 432 | 432 | 416 | 426 | 161,000 |
2014/07/17 | 445 | 449 | 436 | 438 | 109,000 |
2014/07/16 | 445 | 450 | 436 | 450 | 127,000 |
2014/07/15 | 451 | 451 | 442 | 445 | 149,000 |
2014/07/14 | 439 | 450 | 436 | 450 | 260,000 |
2014/07/11 | 416 | 438 | 416 | 431 | 252,000 |
2014/07/10 | 420 | 432 | 419 | 422 | 258,000 |
2014/07/09 | 413 | 419 | 400 | 400 | 120,000 |
2014/07/08 | 428 | 428 | 412 | 420 | 74,000 |
2014/07/07 | 419 | 433 | 408 | 427 | 205,000 |
2014/07/04 | 404 | 424 | 400 | 421 | 163,000 |
2014/07/03 | 404 | 408 | 403 | 406 | 76,000 |
2014/07/02 | 400 | 409 | 391 | 408 | 193,000 |
2014/07/01 | 380 | 400 | 380 | 400 | 116,000 |
2014/06/30 | 380 | 385 | 376 | 385 | 38,000 |
2014/06/27 | 369 | 379 | 368 | 376 | 48,000 |
2014/06/26 | 372 | 372 | 364 | 370 | 131,000 |
2014/06/25 | 356 | 375 | 356 | 372 | 52,000 |
2014/06/24 | 365 | 365 | 360 | 364 | 75,000 |
2014/06/23 | 364 | 365 | 360 | 360 | 36,000 |
2014/06/20 | 355 | 365 | 353 | 365 | 31,000 |
2014/06/19 | 347 | 358 | 347 | 358 | 30,000 |
2014/06/18 | 355 | 355 | 342 | 352 | 115,000 |
2014/06/17 | 346 | 354 | 346 | 349 | 43,000 |
2014/06/16 | 342 | 347 | 342 | 347 | 24,000 |
2014/06/13 | 330 | 355 | 330 | 350 | 116,000 |
2014/06/12 | 337 | 341 | 323 | 325 | 138,000 |
2014/06/11 | 313 | 332 | 313 | 332 | 114,000 |
2014/06/10 | 325 | 328 | 320 | 320 | 9,000 |
2014/06/09 | 313 | 317 | 313 | 317 | 13,000 |
2014/06/06 | 320 | 320 | 313 | 313 | 7,000 |
2014/06/05 | 314 | 315 | 311 | 311 | 9,000 |
2014/06/04 | 322 | 322 | 315 | 315 | 7,000 |
2014/06/03 | 321 | 326 | 321 | 326 | 2,000 |
2014/06/02 | 322 | 326 | 322 | 326 | 12,000 |
2014/05/30 | 316 | 330 | 315 | 328 | 47,000 |
2014/05/29 | 304 | 312 | 304 | 310 | 26,000 |
2014/05/28 | 300 | 304 | 300 | 303 | 5,000 |
2014/05/27 | 301 | 301 | 299 | 300 | 8,000 |
2014/05/26 | 303 | 303 | 295 | 295 | 8,000 |
2014/05/23 | 300 | 300 | 293 | 298 | 38,000 |
2014/05/22 | 299 | 299 | 294 | 295 | 16,000 |
2014/05/21 | 308 | 308 | 296 | 299 | 6,000 |
2014/05/20 | 295 | 303 | 295 | 303 | 3,000 |
2014/05/19 | 295 | 297 | 294 | 294 | 5,000 |
2014/05/16 | 299 | 300 | 299 | 300 | 3,000 |
2014/05/15 | 308 | 308 | 300 | 301 | 5,000 |
2014/05/14 | 300 | 300 | 292 | 292 | 53,000 |
2014/05/13 | 305 | 305 | 299 | 299 | 45,000 |
2014/05/12 | 318 | 318 | 304 | 304 | 23,000 |
2014/05/09 | 324 | 324 | 321 | 321 | 8,000 |
2014/05/08 | 337 | 337 | 329 | 329 | 9,000 |
2014/05/07 | 339 | 339 | 337 | 337 | 13,000 |
2014/05/02 | 345 | 345 | 345 | 345 | 2,000 |
2014/05/01 | 344 | 345 | 340 | 345 | 14,000 |
2014/04/30 | 347 | 349 | 347 | 349 | 6,000 |
2014/04/28 | 355 | 355 | 347 | 347 | 8,000 |
2014/04/25 | 347 | 357 | 347 | 357 | 31,000 |
2014/04/24 | 348 | 350 | 347 | 347 | 50,000 |
2014/04/23 | 340 | 350 | 335 | 348 | 72,000 |
2014/04/22 | 337 | 340 | 336 | 336 | 6,000 |
2014/04/21 | 332 | 337 | 330 | 337 | 14,000 |
2014/04/18 | 329 | 333 | 329 | 332 | 19,000 |
2014/04/17 | 326 | 326 | 321 | 321 | 2,000 |
2014/04/16 | 318 | 318 | 318 | 318 | 4,000 |
2014/04/15 | 320 | 320 | 316 | 318 | 13,000 |
2014/04/14 | 328 | 328 | 320 | 320 | 14,000 |
2014/04/11 | 340 | 340 | 330 | 333 | 14,000 |
2014/04/10 | 342 | 342 | 342 | 342 | 3,000 |
2014/04/09 | 341 | 341 | 330 | 335 | 19,000 |
2014/04/08 | 340 | 344 | 334 | 344 | 29,000 |
2014/04/07 | 334 | 342 | 329 | 342 | 27,000 |
2014/04/04 | 343 | 345 | 335 | 339 | 58,000 |
2014/04/03 | 359 | 359 | 351 | 353 | 12,000 |
2014/04/02 | 364 | 364 | 362 | 362 | 6,000 |
2014/04/01 | 370 | 370 | 362 | 365 | 16,000 |
2014/03/31 | 365 | 370 | 362 | 370 | 14,000 |
2014/03/28 | 365 | 368 | 365 | 367 | 3,000 |
2014/03/27 | 368 | 368 | 364 | 364 | 5,000 |
2014/03/26 | 368 | 368 | 357 | 368 | 37,000 |
2014/03/25 | 373 | 374 | 369 | 370 | 17,000 |
2014/03/24 | 362 | 375 | 362 | 374 | 28,000 |
2014/03/20 | 375 | 375 | 362 | 362 | 14,000 |
2014/03/19 | 371 | 375 | 368 | 375 | 13,000 |
2014/03/18 | 362 | 379 | 362 | 379 | 39,000 |
2014/03/17 | 365 | 365 | 364 | 364 | 2,000 |
2014/03/14 | 370 | 374 | 364 | 374 | 12,000 |
2014/03/13 | 377 | 377 | 361 | 374 | 28,000 |
2014/03/12 | 372 | 379 | 372 | 377 | 37,000 |
2014/03/11 | 372 | 379 | 371 | 379 | 39,000 |
2014/03/10 | 377 | 381 | 374 | 374 | 14,000 |
2014/03/07 | 379 | 383 | 375 | 383 | 23,000 |
2014/03/06 | 382 | 382 | 377 | 381 | 10,000 |
2014/03/05 | 376 | 382 | 376 | 382 | 20,000 |
2014/03/04 | 374 | 380 | 373 | 373 | 23,000 |
2014/03/03 | 368 | 375 | 368 | 375 | 26,000 |
2014/02/28 | 375 | 375 | 371 | 371 | 6,000 |
2014/02/27 | 368 | 378 | 368 | 378 | 9,000 |
2014/02/26 | 377 | 378 | 368 | 375 | 8,000 |
2014/02/25 | 369 | 378 | 363 | 378 | 33,000 |
2014/02/24 | 374 | 374 | 371 | 372 | 8,000 |
2014/02/21 | 368 | 371 | 368 | 371 | 10,000 |
2014/02/20 | 367 | 368 | 363 | 368 | 21,000 |
2014/02/19 | 366 | 379 | 361 | 370 | 48,000 |
2014/02/18 | 380 | 384 | 376 | 380 | 56,000 |
2014/02/17 | 365 | 377 | 364 | 376 | 53,000 |
2014/02/14 | 371 | 372 | 358 | 366 | 46,000 |
2014/02/13 | 378 | 384 | 377 | 377 | 11,000 |
2014/02/12 | 382 | 383 | 371 | 383 | 28,000 |
2014/02/10 | 380 | 380 | 371 | 380 | 29,000 |
2014/02/07 | 385 | 385 | 373 | 381 | 63,000 |
2014/02/06 | 356 | 375 | 356 | 375 | 46,000 |
2014/02/05 | 342 | 364 | 340 | 356 | 96,000 |
2014/02/04 | 332 | 349 | 327 | 342 | 75,000 |
2014/02/03 | 356 | 364 | 338 | 364 | 148,000 |
2014/01/31 | 398 | 406 | 358 | 380 | 282,000 |
2014/01/30 | 394 | 399 | 391 | 398 | 93,000 |
2014/01/29 | 385 | 399 | 384 | 398 | 131,000 |
2014/01/28 | 376 | 384 | 375 | 384 | 94,000 |
2014/01/27 | 372 | 379 | 369 | 379 | 46,000 |
2014/01/24 | 380 | 384 | 373 | 384 | 104,000 |
2014/01/23 | 375 | 388 | 375 | 382 | 148,000 |
2014/01/22 | 362 | 385 | 361 | 377 | 272,000 |
2014/01/21 | 346 | 385 | 346 | 354 | 206,000 |
2014/01/20 | 348 | 355 | 338 | 348 | 186,000 |
2014/01/17 | 325 | 350 | 324 | 350 | 107,000 |
2014/01/16 | 323 | 325 | 320 | 325 | 59,000 |
2014/01/15 | 315 | 325 | 312 | 325 | 97,000 |
2014/01/14 | 301 | 315 | 301 | 310 | 200,000 |
2014/01/10 | 290 | 305 | 287 | 305 | 128,000 |
2014/01/09 | 291 | 291 | 288 | 288 | 50,000 |
2014/01/08 | 283 | 290 | 283 | 290 | 127,000 |
2014/01/07 | 277 | 282 | 277 | 282 | 32,000 |
2014/01/06 | 276 | 279 | 275 | 277 | 29,000 |