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 |
---|---|---|---|---|---|
2016/12/30 | 254 | 255 | 254 | 255 | 13,000 |
2016/12/29 | 255 | 256 | 254 | 255 | 32,000 |
2016/12/28 | 255 | 255 | 252 | 254 | 33,000 |
2016/12/27 | 253 | 256 | 250 | 256 | 42,000 |
2016/12/26 | 255 | 256 | 252 | 252 | 39,000 |
2016/12/22 | 256 | 257 | 253 | 255 | 61,000 |
2016/12/21 | 257 | 260 | 255 | 257 | 76,000 |
2016/12/20 | 252 | 256 | 252 | 256 | 28,000 |
2016/12/19 | 250 | 253 | 250 | 251 | 40,000 |
2016/12/16 | 250 | 251 | 246 | 251 | 66,000 |
2016/12/15 | 254 | 254 | 249 | 251 | 26,000 |
2016/12/14 | 250 | 254 | 249 | 254 | 25,000 |
2016/12/13 | 248 | 250 | 248 | 250 | 20,000 |
2016/12/12 | 250 | 250 | 248 | 249 | 11,000 |
2016/12/09 | 253 | 254 | 246 | 248 | 73,000 |
2016/12/08 | 248 | 256 | 248 | 252 | 72,000 |
2016/12/07 | 245 | 248 | 245 | 246 | 31,000 |
2016/12/06 | 241 | 244 | 241 | 243 | 17,000 |
2016/12/05 | 241 | 241 | 241 | 241 | 9,000 |
2016/12/02 | 241 | 244 | 240 | 241 | 43,000 |
2016/12/01 | 241 | 242 | 240 | 240 | 35,000 |
2016/11/30 | 239 | 241 | 237 | 240 | 38,000 |
2016/11/29 | 240 | 241 | 234 | 240 | 39,000 |
2016/11/28 | 243 | 243 | 240 | 240 | 28,000 |
2016/11/25 | 239 | 242 | 239 | 240 | 47,000 |
2016/11/24 | 241 | 243 | 239 | 239 | 51,000 |
2016/11/22 | 236 | 241 | 236 | 238 | 44,000 |
2016/11/21 | 232 | 236 | 232 | 236 | 30,000 |
2016/11/18 | 233 | 235 | 231 | 232 | 32,000 |
2016/11/17 | 234 | 234 | 230 | 233 | 42,000 |
2016/11/16 | 235 | 235 | 232 | 234 | 17,000 |
2016/11/15 | 236 | 237 | 231 | 234 | 39,000 |
2016/11/14 | 231 | 236 | 230 | 236 | 34,000 |
2016/11/11 | 231 | 232 | 230 | 231 | 8,000 |
2016/11/10 | 228 | 234 | 228 | 230 | 14,000 |
2016/11/09 | 230 | 230 | 223 | 225 | 37,000 |
2016/11/08 | 229 | 232 | 229 | 229 | 19,000 |
2016/11/07 | 230 | 231 | 227 | 229 | 21,000 |
2016/11/04 | 230 | 231 | 229 | 230 | 18,000 |
2016/11/02 | 232 | 233 | 231 | 231 | 8,000 |
2016/11/01 | 232 | 233 | 231 | 233 | 29,000 |
2016/10/31 | 238 | 245 | 231 | 234 | 57,000 |
2016/10/28 | 243 | 243 | 242 | 242 | 11,000 |
2016/10/27 | 241 | 242 | 239 | 240 | 17,000 |
2016/10/26 | 240 | 241 | 240 | 241 | 9,000 |
2016/10/25 | 243 | 243 | 238 | 241 | 37,000 |
2016/10/24 | 242 | 243 | 239 | 243 | 21,000 |
2016/10/21 | 238 | 241 | 238 | 240 | 28,000 |
2016/10/20 | 238 | 238 | 236 | 238 | 8,000 |
2016/10/19 | 235 | 238 | 235 | 238 | 24,000 |
2016/10/18 | 236 | 237 | 232 | 232 | 50,000 |
2016/10/17 | 233 | 235 | 233 | 235 | 22,000 |
2016/10/14 | 230 | 232 | 230 | 232 | 6,000 |
2016/10/13 | 232 | 232 | 229 | 229 | 24,000 |
2016/10/12 | 232 | 232 | 230 | 232 | 19,000 |
2016/10/11 | 228 | 230 | 227 | 230 | 34,000 |
2016/10/07 | 225 | 226 | 225 | 226 | 12,000 |
2016/10/06 | 222 | 226 | 221 | 224 | 20,000 |
2016/10/05 | 219 | 222 | 219 | 220 | 15,000 |
2016/10/04 | 220 | 221 | 219 | 219 | 18,000 |
2016/10/03 | 221 | 221 | 219 | 220 | 9,000 |
2016/09/30 | 220 | 221 | 220 | 221 | 6,000 |
2016/09/29 | 220 | 221 | 220 | 220 | 34,000 |
2016/09/28 | 219 | 220 | 219 | 220 | 3,000 |
2016/09/27 | 217 | 219 | 217 | 218 | 19,000 |
2016/09/26 | 217 | 218 | 217 | 217 | 17,000 |
2016/09/23 | 217 | 218 | 217 | 217 | 26,000 |
2016/09/21 | 217 | 218 | 217 | 217 | 17,000 |
2016/09/20 | 218 | 218 | 217 | 217 | 22,000 |
2016/09/16 | 219 | 219 | 218 | 219 | 16,000 |
2016/09/15 | 219 | 219 | 218 | 219 | 12,000 |
2016/09/14 | 218 | 222 | 218 | 219 | 28,000 |
2016/09/13 | 221 | 221 | 220 | 220 | 5,000 |
2016/09/12 | 219 | 221 | 218 | 221 | 3,000 |
2016/09/09 | 222 | 222 | 220 | 222 | 10,000 |
2016/09/08 | 221 | 222 | 220 | 222 | 11,000 |
2016/09/07 | 221 | 222 | 221 | 222 | 8,000 |
2016/09/06 | 222 | 223 | 218 | 222 | 32,000 |
2016/09/05 | 223 | 225 | 223 | 223 | 6,000 |
2016/09/02 | 224 | 224 | 222 | 223 | 11,000 |
2016/09/01 | 222 | 223 | 222 | 222 | 11,000 |
2016/08/31 | 224 | 224 | 219 | 220 | 112,000 |
2016/08/30 | 226 | 226 | 224 | 224 | 5,000 |
2016/08/29 | 226 | 229 | 224 | 226 | 11,000 |
2016/08/26 | 233 | 233 | 226 | 226 | 8,000 |
2016/08/25 | 233 | 233 | 230 | 230 | 16,000 |
2016/08/24 | 230 | 230 | 226 | 230 | 20,000 |
2016/08/23 | 226 | 226 | 226 | 226 | 4,000 |
2016/08/22 | 223 | 223 | 223 | 223 | 2,000 |
2016/08/19 | 223 | 223 | 223 | 223 | 1,000 |
2016/08/18 | 225 | 227 | 224 | 224 | 5,000 |
2016/08/17 | 226 | 226 | 224 | 225 | 6,000 |
2016/08/16 | 227 | 227 | 226 | 226 | 6,000 |
2016/08/15 | 231 | 231 | 231 | 231 | 1,000 |
2016/08/12 | 229 | 229 | 228 | 228 | 8,000 |
2016/08/10 | 230 | 231 | 229 | 229 | 11,000 |
2016/08/09 | 231 | 234 | 229 | 230 | 9,000 |
2016/08/08 | 231 | 231 | 230 | 231 | 5,000 |
2016/08/05 | 229 | 229 | 228 | 228 | 5,000 |
2016/08/04 | 232 | 232 | 228 | 229 | 6,000 |
2016/08/03 | 232 | 234 | 230 | 234 | 6,000 |
2016/08/02 | 232 | 232 | 232 | 232 | 1,000 |
2016/08/01 | 238 | 238 | 230 | 230 | 29,000 |
2016/07/29 | 228 | 235 | 228 | 235 | 14,000 |
2016/07/28 | 233 | 235 | 229 | 229 | 26,000 |
2016/07/27 | 225 | 233 | 225 | 232 | 31,000 |
2016/07/26 | 228 | 229 | 225 | 228 | 27,000 |
2016/07/25 | 222 | 225 | 222 | 224 | 34,000 |
2016/07/22 | 221 | 222 | 218 | 218 | 14,000 |
2016/07/21 | 221 | 223 | 219 | 219 | 19,000 |
2016/07/20 | 225 | 225 | 218 | 218 | 12,000 |
2016/07/19 | 221 | 223 | 221 | 223 | 7,000 |
2016/07/15 | 225 | 226 | 224 | 224 | 5,000 |
2016/07/14 | 225 | 226 | 223 | 223 | 7,000 |
2016/07/13 | 220 | 222 | 220 | 222 | 9,000 |
2016/07/12 | 217 | 218 | 217 | 217 | 5,000 |
2016/07/11 | 215 | 215 | 215 | 215 | 1,000 |
2016/07/08 | 218 | 218 | 212 | 212 | 7,000 |
2016/07/07 | 218 | 219 | 218 | 218 | 9,000 |
2016/07/06 | 222 | 222 | 222 | 222 | 1,000 |
2016/07/05 | 224 | 224 | 219 | 219 | 13,000 |
2016/07/04 | 224 | 224 | 224 | 224 | 1,000 |
2016/07/01 | 222 | 222 | 222 | 222 | 2,000 |
2016/06/30 | 220 | 221 | 219 | 219 | 3,000 |
2016/06/28 | 215 | 217 | 215 | 217 | 2,000 |
2016/06/27 | 221 | 221 | 215 | 215 | 20,000 |
2016/06/24 | 224 | 224 | 206 | 217 | 31,000 |
2016/06/23 | 221 | 221 | 221 | 221 | 4,000 |
2016/06/22 | 222 | 222 | 219 | 221 | 6,000 |
2016/06/21 | 219 | 219 | 218 | 218 | 3,000 |
2016/06/20 | 220 | 221 | 217 | 220 | 20,000 |
2016/06/17 | 220 | 220 | 220 | 220 | 1,000 |
2016/06/16 | 223 | 224 | 220 | 220 | 8,000 |
2016/06/15 | 223 | 226 | 223 | 226 | 3,000 |
2016/06/14 | 224 | 227 | 223 | 223 | 22,000 |
2016/06/13 | 224 | 229 | 224 | 224 | 11,000 |
2016/06/10 | 224 | 226 | 223 | 226 | 12,000 |
2016/06/08 | 226 | 227 | 226 | 227 | 4,000 |
2016/06/07 | 230 | 232 | 227 | 227 | 5,000 |
2016/06/06 | 234 | 234 | 229 | 229 | 11,000 |
2016/06/03 | 229 | 236 | 229 | 233 | 17,000 |
2016/06/02 | 231 | 232 | 231 | 232 | 2,000 |
2016/06/01 | 232 | 232 | 229 | 229 | 4,000 |
2016/05/31 | 232 | 232 | 231 | 232 | 9,000 |
2016/05/30 | 234 | 234 | 234 | 234 | 3,000 |
2016/05/27 | 230 | 230 | 230 | 230 | 2,000 |
2016/05/26 | 237 | 237 | 229 | 232 | 12,000 |
2016/05/25 | 237 | 237 | 235 | 235 | 12,000 |
2016/05/24 | 234 | 234 | 234 | 234 | 7,000 |
2016/05/23 | 231 | 232 | 231 | 232 | 5,000 |
2016/05/20 | 232 | 232 | 228 | 228 | 4,000 |
2016/05/19 | 232 | 232 | 232 | 232 | 13,000 |
2016/05/18 | 223 | 231 | 221 | 231 | 34,000 |
2016/05/17 | 223 | 224 | 221 | 223 | 7,000 |
2016/05/16 | 224 | 224 | 221 | 221 | 23,000 |
2016/05/13 | 223 | 224 | 221 | 224 | 7,000 |
2016/05/12 | 221 | 223 | 221 | 223 | 8,000 |
2016/05/11 | 225 | 226 | 225 | 226 | 4,000 |
2016/05/10 | 221 | 224 | 221 | 221 | 10,000 |
2016/05/09 | 223 | 223 | 221 | 221 | 15,000 |
2016/05/06 | 223 | 223 | 223 | 223 | 1,000 |
2016/05/02 | 229 | 229 | 225 | 225 | 10,000 |
2016/04/28 | 235 | 235 | 231 | 231 | 8,000 |
2016/04/27 | 238 | 238 | 234 | 235 | 6,000 |
2016/04/26 | 240 | 240 | 239 | 239 | 3,000 |
2016/04/25 | 238 | 241 | 237 | 240 | 54,000 |
2016/04/22 | 237 | 237 | 230 | 237 | 18,000 |
2016/04/21 | 236 | 238 | 229 | 238 | 25,000 |
2016/04/20 | 239 | 240 | 239 | 240 | 6,000 |
2016/04/19 | 234 | 240 | 234 | 237 | 44,000 |
2016/04/18 | 235 | 240 | 233 | 234 | 37,000 |
2016/04/15 | 225 | 234 | 225 | 230 | 19,000 |
2016/04/14 | 220 | 227 | 220 | 225 | 6,000 |
2016/04/13 | 221 | 224 | 221 | 224 | 14,000 |
2016/04/12 | 216 | 219 | 216 | 219 | 8,000 |
2016/04/11 | 216 | 216 | 216 | 216 | 2,000 |
2016/04/08 | 216 | 216 | 212 | 216 | 9,000 |
2016/04/07 | 213 | 219 | 213 | 216 | 4,000 |
2016/04/06 | 221 | 221 | 221 | 221 | 5,000 |
2016/04/05 | 225 | 225 | 225 | 225 | 6,000 |
2016/04/04 | 225 | 225 | 225 | 225 | 3,000 |
2016/04/01 | 234 | 234 | 226 | 226 | 12,000 |
2016/03/31 | 231 | 234 | 230 | 234 | 8,000 |
2016/03/30 | 231 | 231 | 231 | 231 | 5,000 |
2016/03/29 | 234 | 234 | 230 | 234 | 22,000 |
2016/03/28 | 241 | 242 | 240 | 242 | 24,000 |
2016/03/25 | 237 | 241 | 237 | 241 | 28,000 |
2016/03/24 | 239 | 241 | 237 | 239 | 25,000 |
2016/03/23 | 239 | 239 | 237 | 238 | 21,000 |
2016/03/22 | 238 | 238 | 237 | 237 | 16,000 |
2016/03/18 | 238 | 240 | 236 | 236 | 12,000 |
2016/03/17 | 240 | 241 | 237 | 241 | 10,000 |
2016/03/16 | 241 | 243 | 239 | 243 | 18,000 |
2016/03/15 | 242 | 244 | 241 | 241 | 4,000 |
2016/03/14 | 238 | 242 | 238 | 242 | 15,000 |
2016/03/11 | 233 | 238 | 231 | 238 | 13,000 |
2016/03/10 | 232 | 233 | 230 | 231 | 14,000 |
2016/03/09 | 230 | 235 | 230 | 235 | 5,000 |
2016/03/08 | 232 | 232 | 230 | 230 | 6,000 |
2016/03/07 | 230 | 235 | 230 | 232 | 14,000 |
2016/03/04 | 228 | 231 | 228 | 229 | 15,000 |
2016/03/03 | 228 | 232 | 225 | 228 | 10,000 |
2016/03/02 | 230 | 232 | 228 | 228 | 10,000 |
2016/03/01 | 235 | 238 | 225 | 226 | 30,000 |
2016/02/29 | 232 | 235 | 232 | 235 | 6,000 |
2016/02/26 | 231 | 235 | 231 | 234 | 11,000 |
2016/02/25 | 228 | 245 | 228 | 234 | 24,000 |
2016/02/24 | 224 | 232 | 224 | 224 | 9,000 |
2016/02/23 | 235 | 235 | 223 | 224 | 16,000 |
2016/02/22 | 229 | 229 | 229 | 229 | 1,000 |
2016/02/19 | 230 | 230 | 229 | 229 | 4,000 |
2016/02/17 | 224 | 230 | 224 | 230 | 5,000 |
2016/02/16 | 218 | 230 | 217 | 230 | 24,000 |
2016/02/15 | 215 | 217 | 208 | 215 | 12,000 |
2016/02/12 | 211 | 221 | 210 | 211 | 53,000 |
2016/02/10 | 230 | 230 | 220 | 223 | 37,000 |
2016/02/09 | 242 | 243 | 230 | 233 | 23,000 |
2016/02/08 | 242 | 242 | 242 | 242 | 2,000 |
2016/02/05 | 248 | 248 | 242 | 243 | 8,000 |
2016/02/04 | 248 | 248 | 248 | 248 | 1,000 |
2016/02/03 | 250 | 250 | 249 | 249 | 5,000 |
2016/02/02 | 248 | 254 | 248 | 254 | 20,000 |
2016/02/01 | 249 | 251 | 249 | 251 | 5,000 |
2016/01/29 | 249 | 249 | 245 | 245 | 21,000 |
2016/01/28 | 250 | 252 | 250 | 251 | 10,000 |
2016/01/27 | 247 | 251 | 247 | 250 | 17,000 |
2016/01/26 | 252 | 253 | 247 | 247 | 17,000 |
2016/01/25 | 251 | 251 | 246 | 246 | 26,000 |
2016/01/22 | 245 | 251 | 245 | 251 | 16,000 |
2016/01/21 | 243 | 245 | 241 | 245 | 24,000 |
2016/01/20 | 250 | 253 | 243 | 243 | 33,000 |
2016/01/19 | 251 | 252 | 250 | 250 | 15,000 |
2016/01/18 | 256 | 256 | 251 | 251 | 13,000 |
2016/01/15 | 255 | 263 | 255 | 256 | 16,000 |
2016/01/14 | 263 | 263 | 250 | 254 | 48,000 |
2016/01/13 | 265 | 266 | 260 | 266 | 45,000 |
2016/01/12 | 270 | 270 | 263 | 265 | 11,000 |
2016/01/08 | 273 | 277 | 272 | 276 | 15,000 |
2016/01/07 | 276 | 276 | 274 | 274 | 3,000 |
2016/01/06 | 277 | 277 | 274 | 276 | 4,000 |
2016/01/05 | 278 | 278 | 278 | 278 | 5,000 |
2016/01/04 | 278 | 279 | 277 | 279 | 4,000 |