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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,275 | 3,275 | 3,255 | 3,255 | 1,900 |
| 2017/12/28 | 3,280 | 3,280 | 3,250 | 3,250 | 1,000 |
| 2017/12/27 | 3,260 | 3,280 | 3,260 | 3,280 | 900 |
| 2017/12/26 | 3,240 | 3,260 | 3,235 | 3,260 | 4,800 |
| 2017/12/25 | 3,260 | 3,265 | 3,240 | 3,240 | 4,100 |
| 2017/12/22 | 3,250 | 3,260 | 3,230 | 3,260 | 2,300 |
| 2017/12/21 | 3,270 | 3,275 | 3,250 | 3,260 | 2,700 |
| 2017/12/20 | 3,240 | 3,270 | 3,240 | 3,250 | 2,300 |
| 2017/12/19 | 3,225 | 3,250 | 3,225 | 3,235 | 5,900 |
| 2017/12/18 | 3,250 | 3,265 | 3,235 | 3,260 | 8,500 |
| 2017/12/15 | 3,220 | 3,245 | 3,215 | 3,215 | 9,400 |
| 2017/12/14 | 3,215 | 3,230 | 3,210 | 3,215 | 4,000 |
| 2017/12/13 | 3,170 | 3,215 | 3,170 | 3,195 | 2,700 |
| 2017/12/12 | 3,240 | 3,240 | 3,135 | 3,185 | 7,900 |
| 2017/12/11 | 3,235 | 3,240 | 3,220 | 3,240 | 2,100 |
| 2017/12/08 | 3,215 | 3,250 | 3,215 | 3,240 | 7,100 |
| 2017/12/07 | 3,225 | 3,250 | 3,225 | 3,240 | 700 |
| 2017/12/06 | 3,255 | 3,255 | 3,220 | 3,220 | 2,700 |
| 2017/12/05 | 3,270 | 3,270 | 3,220 | 3,270 | 3,600 |
| 2017/12/04 | 3,285 | 3,285 | 3,235 | 3,280 | 1,200 |
| 2017/12/01 | 3,250 | 3,285 | 3,250 | 3,250 | 3,100 |
| 2017/11/30 | 3,225 | 3,235 | 3,190 | 3,235 | 5,800 |
| 2017/11/29 | 3,200 | 3,200 | 3,190 | 3,200 | 1,900 |
| 2017/11/28 | 3,220 | 3,220 | 3,195 | 3,220 | 400 |
| 2017/11/27 | 3,200 | 3,230 | 3,200 | 3,225 | 2,000 |
| 2017/11/24 | 3,235 | 3,240 | 3,125 | 3,195 | 9,600 |
| 2017/11/22 | 3,235 | 3,235 | 3,195 | 3,220 | 7,700 |
| 2017/11/21 | 3,230 | 3,245 | 3,210 | 3,215 | 4,300 |
| 2017/11/20 | 3,285 | 3,285 | 3,170 | 3,230 | 2,300 |
| 2017/11/17 | 3,260 | 3,265 | 3,260 | 3,265 | 3,300 |
| 2017/11/16 | 3,210 | 3,270 | 3,210 | 3,260 | 8,000 |
| 2017/11/15 | 3,305 | 3,305 | 3,195 | 3,200 | 15,700 |
| 2017/11/14 | 3,300 | 3,305 | 3,240 | 3,285 | 5,100 |
| 2017/11/13 | 3,340 | 3,360 | 3,320 | 3,335 | 2,300 |
| 2017/11/10 | 3,360 | 3,375 | 3,350 | 3,355 | 3,200 |
| 2017/11/09 | 3,420 | 3,420 | 3,360 | 3,380 | 6,900 |
| 2017/11/08 | 3,400 | 3,425 | 3,380 | 3,385 | 3,200 |
| 2017/11/07 | 3,400 | 3,415 | 3,365 | 3,415 | 4,500 |
| 2017/11/06 | 3,445 | 3,445 | 3,345 | 3,405 | 13,500 |
| 2017/11/02 | 3,450 | 3,455 | 3,415 | 3,450 | 4,200 |
| 2017/11/01 | 3,485 | 3,485 | 3,410 | 3,440 | 21,400 |
| 2017/10/31 | 3,550 | 3,600 | 3,425 | 3,480 | 34,800 |
| 2017/10/30 | 3,525 | 3,560 | 3,510 | 3,550 | 8,800 |
| 2017/10/27 | 3,485 | 3,495 | 3,460 | 3,490 | 7,200 |
| 2017/10/26 | 3,455 | 3,485 | 3,435 | 3,485 | 7,100 |
| 2017/10/25 | 3,495 | 3,495 | 3,465 | 3,470 | 4,400 |
| 2017/10/24 | 3,500 | 3,500 | 3,435 | 3,490 | 4,600 |
| 2017/10/23 | 3,445 | 3,505 | 3,395 | 3,505 | 18,200 |
| 2017/10/20 | 3,505 | 3,505 | 3,395 | 3,395 | 19,800 |
| 2017/10/19 | 3,600 | 3,600 | 3,500 | 3,505 | 62,100 |
| 2017/10/18 | 3,700 | 3,705 | 3,500 | 3,510 | 19,100 |
| 2017/10/17 | 3,625 | 3,670 | 3,615 | 3,665 | 11,100 |
| 2017/10/16 | 3,580 | 3,630 | 3,580 | 3,625 | 8,000 |
| 2017/10/13 | 3,550 | 3,580 | 3,540 | 3,575 | 5,500 |
| 2017/10/12 | 3,600 | 3,600 | 3,535 | 3,550 | 8,600 |
| 2017/10/11 | 3,575 | 3,585 | 3,530 | 3,580 | 12,900 |
| 2017/10/10 | 3,415 | 3,540 | 3,415 | 3,540 | 19,400 |
| 2017/10/06 | 3,370 | 3,395 | 3,370 | 3,395 | 1,500 |
| 2017/10/05 | 3,375 | 3,385 | 3,365 | 3,385 | 1,200 |
| 2017/10/04 | 3,400 | 3,420 | 3,370 | 3,375 | 7,000 |
| 2017/10/03 | 3,410 | 3,435 | 3,400 | 3,400 | 9,800 |
| 2017/10/02 | 3,400 | 3,435 | 3,390 | 3,400 | 5,500 |
| 2017/09/29 | 3,390 | 3,400 | 3,365 | 3,390 | 5,300 |
| 2017/09/28 | 3,390 | 3,420 | 3,370 | 3,370 | 3,700 |
| 2017/09/27 | 3,395 | 3,435 | 3,355 | 3,355 | 3,100 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 335 | 339 | 333 | 333 | 27,000 |
| 2017/09/25 | 339 | 339 | 334 | 335 | 35,000 |
| 2017/09/22 | 336 | 340 | 335 | 339 | 42,000 |
| 2017/09/21 | 335 | 340 | 335 | 339 | 55,000 |
| 2017/09/20 | 335 | 339 | 334 | 334 | 42,000 |
| 2017/09/19 | 336 | 338 | 331 | 335 | 87,000 |
| 2017/09/15 | 326 | 335 | 323 | 328 | 74,000 |
| 2017/09/14 | 335 | 335 | 323 | 327 | 76,000 |
| 2017/09/13 | 339 | 340 | 330 | 335 | 199,000 |
| 2017/09/12 | 338 | 343 | 333 | 338 | 179,000 |
| 2017/09/11 | 338 | 338 | 334 | 334 | 42,000 |
| 2017/09/08 | 336 | 339 | 334 | 338 | 44,000 |
| 2017/09/07 | 337 | 342 | 335 | 335 | 30,000 |
| 2017/09/06 | 328 | 339 | 322 | 337 | 76,000 |
| 2017/09/05 | 339 | 339 | 322 | 328 | 108,000 |
| 2017/09/04 | 340 | 345 | 333 | 338 | 93,000 |
| 2017/09/01 | 341 | 345 | 336 | 342 | 63,000 |
| 2017/08/31 | 335 | 345 | 331 | 341 | 258,000 |
| 2017/08/30 | 338 | 338 | 332 | 335 | 80,000 |
| 2017/08/29 | 337 | 338 | 333 | 336 | 85,000 |
| 2017/08/28 | 335 | 338 | 334 | 337 | 48,000 |
| 2017/08/25 | 339 | 339 | 334 | 335 | 60,000 |
| 2017/08/24 | 336 | 338 | 336 | 338 | 54,000 |
| 2017/08/23 | 339 | 341 | 329 | 338 | 120,000 |
| 2017/08/22 | 339 | 339 | 327 | 335 | 96,000 |
| 2017/08/21 | 330 | 341 | 323 | 339 | 199,000 |
| 2017/08/18 | 320 | 332 | 315 | 324 | 168,000 |
| 2017/08/17 | 313 | 320 | 311 | 318 | 67,000 |
| 2017/08/16 | 309 | 312 | 308 | 311 | 66,000 |
| 2017/08/15 | 303 | 308 | 303 | 308 | 120,000 |
| 2017/08/14 | 298 | 303 | 293 | 300 | 58,000 |
| 2017/08/10 | 300 | 313 | 297 | 303 | 138,000 |
| 2017/08/09 | 298 | 303 | 298 | 301 | 69,000 |
| 2017/08/08 | 305 | 306 | 297 | 302 | 102,000 |
| 2017/08/07 | 302 | 307 | 300 | 304 | 110,000 |
| 2017/08/04 | 295 | 304 | 292 | 302 | 134,000 |
| 2017/08/03 | 290 | 298 | 288 | 297 | 113,000 |
| 2017/08/02 | 288 | 292 | 286 | 289 | 121,000 |
| 2017/08/01 | 289 | 290 | 283 | 288 | 275,000 |
| 2017/07/31 | 269 | 293 | 269 | 287 | 331,000 |
| 2017/07/28 | 274 | 275 | 270 | 270 | 41,000 |
| 2017/07/27 | 273 | 274 | 270 | 273 | 42,000 |
| 2017/07/26 | 274 | 274 | 272 | 274 | 13,000 |
| 2017/07/25 | 273 | 274 | 272 | 273 | 36,000 |
| 2017/07/24 | 273 | 274 | 271 | 273 | 16,000 |
| 2017/07/21 | 272 | 276 | 271 | 272 | 45,000 |
| 2017/07/20 | 270 | 272 | 270 | 272 | 11,000 |
| 2017/07/19 | 272 | 275 | 269 | 270 | 40,000 |
| 2017/07/18 | 274 | 274 | 269 | 272 | 64,000 |
| 2017/07/14 | 271 | 274 | 271 | 272 | 29,000 |
| 2017/07/13 | 272 | 272 | 270 | 271 | 26,000 |
| 2017/07/12 | 272 | 273 | 271 | 271 | 6,000 |
| 2017/07/11 | 272 | 273 | 270 | 270 | 117,000 |
| 2017/07/10 | 273 | 275 | 271 | 272 | 44,000 |
| 2017/07/07 | 270 | 273 | 270 | 272 | 32,000 |
| 2017/07/06 | 267 | 273 | 267 | 270 | 44,000 |
| 2017/07/05 | 267 | 267 | 266 | 267 | 13,000 |
| 2017/07/04 | 266 | 268 | 266 | 267 | 14,000 |
| 2017/07/03 | 269 | 269 | 267 | 267 | 9,000 |
| 2017/06/30 | 268 | 270 | 266 | 267 | 35,000 |
| 2017/06/29 | 268 | 269 | 268 | 269 | 10,000 |
| 2017/06/28 | 269 | 269 | 267 | 268 | 8,000 |
| 2017/06/27 | 267 | 269 | 267 | 268 | 82,000 |
| 2017/06/26 | 268 | 268 | 266 | 266 | 15,000 |
| 2017/06/23 | 268 | 268 | 263 | 266 | 44,000 |
| 2017/06/22 | 268 | 268 | 264 | 268 | 75,000 |
| 2017/06/21 | 258 | 295 | 255 | 268 | 305,000 |
| 2017/06/20 | 255 | 260 | 255 | 260 | 54,000 |
| 2017/06/19 | 254 | 255 | 254 | 254 | 4,000 |
| 2017/06/16 | 253 | 255 | 253 | 253 | 34,000 |
| 2017/06/15 | 254 | 256 | 253 | 253 | 19,000 |
| 2017/06/14 | 255 | 255 | 254 | 254 | 38,000 |
| 2017/06/13 | 254 | 260 | 252 | 254 | 86,000 |
| 2017/06/12 | 255 | 255 | 255 | 255 | 48,000 |
| 2017/06/09 | 256 | 257 | 255 | 255 | 13,000 |
| 2017/06/08 | 257 | 257 | 256 | 256 | 31,000 |
| 2017/06/07 | 257 | 257 | 257 | 257 | 2,000 |
| 2017/06/06 | 259 | 259 | 255 | 259 | 19,000 |
| 2017/06/05 | 259 | 259 | 258 | 258 | 5,000 |
| 2017/06/02 | 258 | 260 | 257 | 259 | 29,000 |
| 2017/06/01 | 258 | 258 | 257 | 257 | 6,000 |
| 2017/05/31 | 256 | 258 | 256 | 258 | 14,000 |
| 2017/05/30 | 261 | 261 | 257 | 257 | 5,000 |
| 2017/05/29 | 257 | 260 | 256 | 258 | 25,000 |
| 2017/05/26 | 261 | 261 | 258 | 258 | 8,000 |
| 2017/05/25 | 261 | 261 | 257 | 259 | 14,000 |
| 2017/05/24 | 260 | 263 | 258 | 263 | 19,000 |
| 2017/05/23 | 262 | 262 | 259 | 259 | 14,000 |
| 2017/05/22 | 262 | 262 | 260 | 262 | 3,000 |
| 2017/05/19 | 259 | 260 | 257 | 260 | 11,000 |
| 2017/05/18 | 260 | 260 | 257 | 260 | 25,000 |
| 2017/05/17 | 262 | 263 | 260 | 263 | 15,000 |
| 2017/05/16 | 263 | 263 | 262 | 262 | 15,000 |
| 2017/05/15 | 264 | 264 | 262 | 262 | 17,000 |
| 2017/05/12 | 263 | 263 | 263 | 263 | 48,000 |
| 2017/05/11 | 264 | 264 | 263 | 263 | 23,000 |
| 2017/05/10 | 265 | 265 | 263 | 264 | 12,000 |
| 2017/05/09 | 266 | 266 | 264 | 264 | 22,000 |
| 2017/05/08 | 266 | 270 | 265 | 265 | 24,000 |
| 2017/05/02 | 260 | 265 | 260 | 265 | 13,000 |
| 2017/05/01 | 260 | 260 | 259 | 259 | 4,000 |
| 2017/04/28 | 260 | 260 | 258 | 259 | 6,000 |
| 2017/04/27 | 257 | 260 | 257 | 258 | 34,000 |
| 2017/04/26 | 257 | 258 | 256 | 258 | 25,000 |
| 2017/04/25 | 256 | 257 | 256 | 256 | 26,000 |
| 2017/04/24 | 254 | 256 | 254 | 255 | 22,000 |
| 2017/04/21 | 253 | 254 | 252 | 253 | 25,000 |
| 2017/04/20 | 247 | 260 | 247 | 251 | 120,000 |
| 2017/04/19 | 244 | 245 | 241 | 242 | 22,000 |
| 2017/04/18 | 244 | 245 | 244 | 245 | 12,000 |
| 2017/04/17 | 242 | 242 | 242 | 242 | 6,000 |
| 2017/04/14 | 242 | 245 | 242 | 244 | 18,000 |
| 2017/04/13 | 242 | 243 | 240 | 242 | 25,000 |
| 2017/04/12 | 242 | 245 | 241 | 242 | 43,000 |
| 2017/04/11 | 255 | 255 | 238 | 241 | 169,000 |
| 2017/04/10 | 255 | 255 | 254 | 254 | 17,000 |
| 2017/04/07 | 249 | 254 | 249 | 254 | 36,000 |
| 2017/04/06 | 257 | 259 | 250 | 252 | 70,000 |
| 2017/04/05 | 263 | 263 | 260 | 262 | 15,000 |
| 2017/04/04 | 267 | 267 | 259 | 263 | 26,000 |
| 2017/04/03 | 270 | 270 | 265 | 267 | 28,000 |
| 2017/03/31 | 269 | 272 | 269 | 270 | 22,000 |
| 2017/03/30 | 272 | 273 | 270 | 271 | 26,000 |
| 2017/03/29 | 275 | 278 | 272 | 273 | 33,000 |
| 2017/03/28 | 281 | 282 | 281 | 282 | 40,000 |
| 2017/03/27 | 282 | 284 | 280 | 283 | 35,000 |
| 2017/03/24 | 284 | 284 | 280 | 283 | 32,000 |
| 2017/03/23 | 283 | 283 | 282 | 283 | 8,000 |
| 2017/03/22 | 280 | 283 | 279 | 283 | 19,000 |
| 2017/03/21 | 285 | 285 | 280 | 282 | 22,000 |
| 2017/03/17 | 285 | 285 | 285 | 285 | 1,000 |
| 2017/03/16 | 287 | 287 | 285 | 287 | 5,000 |
| 2017/03/15 | 288 | 288 | 284 | 288 | 26,000 |
| 2017/03/14 | 288 | 288 | 284 | 288 | 83,000 |
| 2017/03/13 | 280 | 288 | 280 | 288 | 81,000 |
| 2017/03/10 | 279 | 280 | 279 | 280 | 8,000 |
| 2017/03/09 | 278 | 281 | 278 | 279 | 45,000 |
| 2017/03/08 | 278 | 279 | 277 | 278 | 28,000 |
| 2017/03/07 | 279 | 279 | 278 | 278 | 11,000 |
| 2017/03/06 | 280 | 280 | 278 | 278 | 22,000 |
| 2017/03/03 | 278 | 279 | 276 | 279 | 24,000 |
| 2017/03/02 | 280 | 281 | 278 | 278 | 43,000 |
| 2017/03/01 | 280 | 282 | 277 | 278 | 49,000 |
| 2017/02/28 | 273 | 278 | 273 | 278 | 64,000 |
| 2017/02/27 | 275 | 275 | 272 | 272 | 33,000 |
| 2017/02/24 | 275 | 275 | 273 | 274 | 28,000 |
| 2017/02/23 | 273 | 274 | 273 | 274 | 23,000 |
| 2017/02/22 | 272 | 274 | 272 | 273 | 69,000 |
| 2017/02/21 | 272 | 272 | 272 | 272 | 33,000 |
| 2017/02/20 | 271 | 272 | 271 | 271 | 6,000 |
| 2017/02/17 | 270 | 272 | 270 | 272 | 9,000 |
| 2017/02/16 | 270 | 271 | 269 | 270 | 59,000 |
| 2017/02/15 | 272 | 272 | 270 | 270 | 17,000 |
| 2017/02/14 | 272 | 272 | 271 | 271 | 11,000 |
| 2017/02/13 | 272 | 272 | 270 | 272 | 36,000 |
| 2017/02/10 | 271 | 272 | 270 | 272 | 35,000 |
| 2017/02/09 | 270 | 270 | 269 | 270 | 15,000 |
| 2017/02/08 | 270 | 270 | 269 | 270 | 17,000 |
| 2017/02/07 | 271 | 271 | 268 | 269 | 22,000 |
| 2017/02/06 | 272 | 272 | 271 | 271 | 9,000 |
| 2017/02/03 | 270 | 272 | 270 | 272 | 11,000 |
| 2017/02/02 | 270 | 271 | 269 | 270 | 22,000 |
| 2017/02/01 | 270 | 272 | 268 | 271 | 26,000 |
| 2017/01/31 | 267 | 270 | 267 | 268 | 57,000 |
| 2017/01/30 | 270 | 270 | 267 | 268 | 34,000 |
| 2017/01/27 | 271 | 271 | 269 | 270 | 26,000 |
| 2017/01/26 | 271 | 271 | 269 | 270 | 43,000 |
| 2017/01/25 | 272 | 272 | 270 | 271 | 30,000 |
| 2017/01/24 | 268 | 272 | 268 | 272 | 89,000 |
| 2017/01/23 | 268 | 268 | 265 | 268 | 29,000 |
| 2017/01/20 | 268 | 269 | 268 | 268 | 4,000 |
| 2017/01/19 | 268 | 269 | 267 | 268 | 21,000 |
| 2017/01/18 | 270 | 270 | 267 | 270 | 31,000 |
| 2017/01/17 | 273 | 273 | 269 | 271 | 39,000 |
| 2017/01/16 | 274 | 275 | 273 | 273 | 26,000 |
| 2017/01/13 | 272 | 274 | 268 | 274 | 59,000 |
| 2017/01/12 | 273 | 275 | 269 | 275 | 72,000 |
| 2017/01/11 | 272 | 275 | 272 | 275 | 27,000 |
| 2017/01/10 | 272 | 272 | 270 | 272 | 38,000 |
| 2017/01/06 | 265 | 273 | 265 | 270 | 77,000 |
| 2017/01/05 | 261 | 267 | 261 | 265 | 107,000 |
| 2017/01/04 | 258 | 264 | 257 | 260 | 68,000 |