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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,912 | 1,955 | 1,912 | 1,955 | 1,400 |
| 2022/12/29 | 1,917 | 1,917 | 1,912 | 1,912 | 600 |
| 2022/12/28 | 1,902 | 1,910 | 1,901 | 1,901 | 1,300 |
| 2022/12/27 | 1,905 | 1,915 | 1,901 | 1,902 | 6,000 |
| 2022/12/26 | 1,910 | 1,912 | 1,901 | 1,903 | 4,700 |
| 2022/12/23 | 1,911 | 1,911 | 1,908 | 1,908 | 1,500 |
| 2022/12/22 | 1,911 | 1,911 | 1,908 | 1,911 | 1,100 |
| 2022/12/21 | 1,906 | 1,912 | 1,906 | 1,907 | 5,500 |
| 2022/12/20 | 1,918 | 1,918 | 1,917 | 1,917 | 200 |
| 2022/12/19 | 1,914 | 1,923 | 1,914 | 1,923 | 400 |
| 2022/12/16 | 1,915 | 1,919 | 1,914 | 1,916 | 3,700 |
| 2022/12/15 | 1,916 | 1,918 | 1,914 | 1,915 | 2,700 |
| 2022/12/14 | 1,919 | 1,919 | 1,914 | 1,914 | 2,600 |
| 2022/12/13 | 1,921 | 1,925 | 1,918 | 1,918 | 2,300 |
| 2022/12/12 | 1,924 | 1,924 | 1,920 | 1,920 | 600 |
| 2022/12/09 | 1,919 | 1,920 | 1,919 | 1,920 | 600 |
| 2022/12/08 | 1,913 | 1,914 | 1,912 | 1,914 | 700 |
| 2022/12/07 | 1,922 | 1,922 | 1,922 | 1,922 | 100 |
| 2022/12/06 | 1,923 | 1,923 | 1,914 | 1,914 | 700 |
| 2022/12/05 | 1,917 | 1,923 | 1,917 | 1,923 | 800 |
| 2022/12/02 | 1,924 | 1,927 | 1,917 | 1,917 | 4,200 |
| 2022/12/01 | 1,929 | 1,929 | 1,924 | 1,924 | 2,500 |
| 2022/11/30 | 1,938 | 1,944 | 1,927 | 1,929 | 3,600 |
| 2022/11/29 | 1,941 | 1,951 | 1,941 | 1,951 | 200 |
| 2022/11/28 | 1,963 | 1,963 | 1,943 | 1,943 | 700 |
| 2022/11/25 | 1,960 | 1,960 | 1,941 | 1,947 | 2,000 |
| 2022/11/24 | 1,943 | 1,980 | 1,943 | 1,960 | 2,200 |
| 2022/11/22 | 1,930 | 1,935 | 1,930 | 1,935 | 1,000 |
| 2022/11/21 | 1,929 | 1,929 | 1,925 | 1,927 | 1,000 |
| 2022/11/18 | 1,927 | 1,927 | 1,927 | 1,927 | 700 |
| 2022/11/17 | 1,918 | 1,927 | 1,918 | 1,927 | 1,700 |
| 2022/11/16 | 1,921 | 1,921 | 1,916 | 1,921 | 800 |
| 2022/11/15 | 1,922 | 1,923 | 1,914 | 1,919 | 1,200 |
| 2022/11/14 | 1,929 | 1,929 | 1,917 | 1,917 | 600 |
| 2022/11/11 | 1,925 | 1,925 | 1,920 | 1,920 | 4,600 |
| 2022/11/10 | 1,921 | 1,921 | 1,921 | 1,921 | 100 |
| 2022/11/08 | 1,921 | 1,922 | 1,920 | 1,920 | 300 |
| 2022/11/07 | 1,924 | 1,924 | 1,917 | 1,917 | 600 |
| 2022/11/04 | 1,918 | 1,918 | 1,912 | 1,915 | 1,100 |
| 2022/11/02 | 1,921 | 1,924 | 1,916 | 1,916 | 2,700 |
| 2022/11/01 | 1,925 | 1,929 | 1,923 | 1,923 | 1,800 |
| 2022/10/31 | 1,923 | 1,923 | 1,921 | 1,921 | 300 |
| 2022/10/28 | 1,925 | 1,929 | 1,920 | 1,921 | 1,800 |
| 2022/10/27 | 1,926 | 1,926 | 1,926 | 1,926 | 300 |
| 2022/10/26 | 1,930 | 1,930 | 1,921 | 1,928 | 1,600 |
| 2022/10/25 | 1,928 | 1,930 | 1,927 | 1,930 | 2,000 |
| 2022/10/24 | 1,935 | 1,935 | 1,930 | 1,933 | 800 |
| 2022/10/21 | 1,931 | 1,931 | 1,926 | 1,926 | 200 |
| 2022/10/20 | 1,926 | 1,930 | 1,923 | 1,930 | 400 |
| 2022/10/19 | 1,932 | 1,932 | 1,925 | 1,926 | 1,200 |
| 2022/10/18 | 1,951 | 1,951 | 1,926 | 1,927 | 1,700 |
| 2022/10/17 | 1,930 | 1,938 | 1,930 | 1,938 | 800 |
| 2022/10/14 | 1,933 | 1,935 | 1,933 | 1,935 | 200 |
| 2022/10/13 | 1,923 | 1,923 | 1,923 | 1,923 | 100 |
| 2022/10/12 | 1,924 | 1,931 | 1,922 | 1,922 | 1,500 |
| 2022/10/11 | 1,922 | 1,923 | 1,922 | 1,923 | 200 |
| 2022/10/07 | 1,923 | 1,927 | 1,922 | 1,922 | 1,400 |
| 2022/10/06 | 1,933 | 1,934 | 1,923 | 1,923 | 1,000 |
| 2022/10/05 | 1,927 | 1,933 | 1,927 | 1,933 | 1,200 |
| 2022/10/04 | 1,938 | 1,938 | 1,926 | 1,928 | 1,100 |
| 2022/10/03 | 1,932 | 1,937 | 1,923 | 1,928 | 2,200 |
| 2022/09/30 | 1,931 | 1,932 | 1,925 | 1,925 | 1,000 |
| 2022/09/29 | 1,940 | 1,940 | 1,921 | 1,921 | 4,600 |
| 2022/09/28 | 1,944 | 1,947 | 1,935 | 1,935 | 2,700 |
| 2022/09/27 | 1,952 | 1,958 | 1,943 | 1,943 | 1,700 |
| 2022/09/26 | 1,952 | 1,958 | 1,942 | 1,949 | 2,700 |
| 2022/09/22 | 1,951 | 1,954 | 1,951 | 1,952 | 2,400 |
| 2022/09/21 | 1,954 | 1,964 | 1,950 | 1,964 | 1,200 |
| 2022/09/20 | 1,963 | 1,963 | 1,942 | 1,945 | 1,500 |
| 2022/09/16 | 1,940 | 1,949 | 1,940 | 1,940 | 1,400 |
| 2022/09/15 | 1,936 | 1,943 | 1,936 | 1,940 | 1,600 |
| 2022/09/14 | 1,936 | 1,936 | 1,934 | 1,935 | 2,800 |
| 2022/09/13 | 1,936 | 1,956 | 1,936 | 1,936 | 600 |
| 2022/09/12 | 1,937 | 1,937 | 1,933 | 1,934 | 1,500 |
| 2022/09/09 | 1,932 | 1,932 | 1,932 | 1,932 | 100 |
| 2022/09/08 | 1,937 | 1,937 | 1,931 | 1,931 | 300 |
| 2022/09/07 | 1,927 | 1,937 | 1,925 | 1,937 | 1,300 |
| 2022/09/06 | 1,931 | 1,931 | 1,925 | 1,927 | 2,200 |
| 2022/09/05 | 1,934 | 1,934 | 1,925 | 1,930 | 4,700 |
| 2022/09/02 | 1,933 | 1,935 | 1,928 | 1,933 | 800 |
| 2022/09/01 | 1,952 | 1,955 | 1,923 | 1,938 | 5,200 |
| 2022/08/31 | 1,935 | 1,953 | 1,935 | 1,953 | 1,600 |
| 2022/08/30 | 1,934 | 1,944 | 1,934 | 1,934 | 2,300 |
| 2022/08/29 | 1,934 | 1,934 | 1,931 | 1,934 | 2,600 |
| 2022/08/26 | 1,937 | 1,937 | 1,933 | 1,933 | 1,300 |
| 2022/08/25 | 1,937 | 1,937 | 1,931 | 1,932 | 3,000 |
| 2022/08/24 | 1,934 | 1,937 | 1,932 | 1,937 | 1,800 |
| 2022/08/23 | 1,934 | 1,934 | 1,932 | 1,932 | 2,400 |
| 2022/08/22 | 1,937 | 1,937 | 1,932 | 1,932 | 6,200 |
| 2022/08/19 | 1,939 | 1,940 | 1,937 | 1,937 | 1,600 |
| 2022/08/18 | 1,941 | 1,941 | 1,936 | 1,939 | 1,100 |
| 2022/08/17 | 1,939 | 1,943 | 1,939 | 1,941 | 3,000 |
| 2022/08/16 | 1,936 | 1,946 | 1,936 | 1,939 | 600 |
| 2022/08/15 | 1,937 | 1,940 | 1,935 | 1,936 | 3,700 |
| 2022/08/12 | 1,935 | 1,938 | 1,935 | 1,937 | 7,300 |
| 2022/08/10 | 1,934 | 1,940 | 1,934 | 1,934 | 2,500 |
| 2022/08/09 | 1,937 | 1,940 | 1,935 | 1,935 | 2,100 |
| 2022/08/08 | 1,942 | 1,942 | 1,937 | 1,937 | 200 |
| 2022/08/05 | 1,937 | 1,942 | 1,937 | 1,942 | 400 |
| 2022/08/04 | 1,936 | 1,936 | 1,936 | 1,936 | 500 |
| 2022/08/03 | 1,938 | 1,938 | 1,934 | 1,934 | 2,800 |
| 2022/08/02 | 1,937 | 1,938 | 1,937 | 1,938 | 300 |
| 2022/08/01 | 1,940 | 1,941 | 1,936 | 1,939 | 5,400 |
| 2022/07/29 | 1,938 | 1,940 | 1,938 | 1,939 | 700 |
| 2022/07/28 | 1,934 | 1,944 | 1,934 | 1,940 | 3,300 |
| 2022/07/27 | 1,930 | 1,936 | 1,930 | 1,933 | 800 |
| 2022/07/26 | 1,929 | 1,929 | 1,917 | 1,917 | 3,300 |
| 2022/07/25 | 1,934 | 1,934 | 1,922 | 1,923 | 4,100 |
| 2022/07/22 | 1,925 | 1,925 | 1,923 | 1,923 | 1,200 |
| 2022/07/21 | 1,923 | 1,923 | 1,922 | 1,923 | 500 |
| 2022/07/20 | 1,920 | 1,923 | 1,920 | 1,920 | 1,200 |
| 2022/07/19 | 1,913 | 1,917 | 1,912 | 1,917 | 700 |
| 2022/07/15 | 1,915 | 1,917 | 1,912 | 1,912 | 2,000 |
| 2022/07/14 | 1,918 | 1,918 | 1,913 | 1,914 | 300 |
| 2022/07/13 | 1,918 | 1,918 | 1,918 | 1,918 | 100 |
| 2022/07/12 | 1,916 | 1,916 | 1,908 | 1,908 | 1,100 |
| 2022/07/11 | 1,912 | 1,923 | 1,912 | 1,915 | 300 |
| 2022/07/08 | 1,911 | 1,919 | 1,911 | 1,912 | 500 |
| 2022/07/07 | 1,913 | 1,915 | 1,906 | 1,907 | 1,600 |
| 2022/07/06 | 1,913 | 1,919 | 1,913 | 1,919 | 200 |
| 2022/07/05 | 1,915 | 1,927 | 1,913 | 1,913 | 800 |
| 2022/07/04 | 1,910 | 1,918 | 1,908 | 1,908 | 400 |
| 2022/07/01 | 1,908 | 1,914 | 1,908 | 1,910 | 1,500 |
| 2022/06/30 | 1,918 | 1,918 | 1,912 | 1,917 | 900 |
| 2022/06/29 | 1,908 | 1,913 | 1,908 | 1,911 | 3,200 |
| 2022/06/28 | 1,911 | 1,920 | 1,911 | 1,913 | 700 |
| 2022/06/27 | 1,925 | 1,925 | 1,910 | 1,910 | 1,200 |
| 2022/06/24 | 1,909 | 1,909 | 1,903 | 1,909 | 1,900 |
| 2022/06/23 | 1,909 | 1,911 | 1,907 | 1,909 | 1,400 |
| 2022/06/22 | 1,923 | 1,923 | 1,902 | 1,905 | 3,500 |
| 2022/06/21 | 1,915 | 1,916 | 1,905 | 1,915 | 700 |
| 2022/06/20 | 1,920 | 1,920 | 1,914 | 1,915 | 2,700 |
| 2022/06/17 | 1,918 | 1,923 | 1,918 | 1,920 | 500 |
| 2022/06/15 | 1,928 | 1,928 | 1,923 | 1,923 | 800 |
| 2022/06/14 | 1,928 | 1,928 | 1,928 | 1,928 | 200 |
| 2022/06/10 | 1,931 | 1,932 | 1,922 | 1,928 | 1,700 |
| 2022/06/09 | 1,930 | 1,930 | 1,926 | 1,927 | 1,100 |
| 2022/06/08 | 1,924 | 1,930 | 1,924 | 1,930 | 600 |
| 2022/06/07 | 1,924 | 1,930 | 1,924 | 1,928 | 2,400 |
| 2022/06/06 | 1,923 | 1,926 | 1,923 | 1,924 | 500 |
| 2022/06/03 | 1,917 | 1,927 | 1,917 | 1,922 | 1,000 |
| 2022/06/02 | 1,922 | 1,927 | 1,919 | 1,920 | 1,000 |
| 2022/06/01 | 1,930 | 1,930 | 1,917 | 1,920 | 1,800 |
| 2022/05/31 | 1,906 | 1,920 | 1,906 | 1,920 | 1,300 |
| 2022/05/30 | 1,908 | 1,910 | 1,908 | 1,910 | 1,000 |
| 2022/05/27 | 1,901 | 1,908 | 1,901 | 1,908 | 500 |
| 2022/05/26 | 1,892 | 1,905 | 1,892 | 1,903 | 700 |
| 2022/05/25 | 1,907 | 1,907 | 1,890 | 1,891 | 2,100 |
| 2022/05/24 | 1,896 | 1,900 | 1,896 | 1,900 | 1,100 |
| 2022/05/23 | 1,897 | 1,899 | 1,889 | 1,899 | 1,700 |
| 2022/05/20 | 1,882 | 1,893 | 1,882 | 1,890 | 1,200 |
| 2022/05/19 | 1,886 | 1,895 | 1,884 | 1,887 | 2,200 |
| 2022/05/18 | 1,908 | 1,912 | 1,898 | 1,898 | 5,300 |
| 2022/05/17 | 1,906 | 1,917 | 1,905 | 1,905 | 1,700 |
| 2022/05/16 | 1,949 | 1,949 | 1,904 | 1,905 | 2,100 |
| 2022/05/13 | 1,911 | 1,917 | 1,911 | 1,912 | 2,000 |
| 2022/05/12 | 1,905 | 1,920 | 1,904 | 1,911 | 1,100 |
| 2022/05/11 | 1,909 | 1,952 | 1,905 | 1,905 | 2,900 |
| 2022/05/10 | 1,907 | 1,926 | 1,907 | 1,907 | 2,000 |
| 2022/05/09 | 1,912 | 1,913 | 1,911 | 1,911 | 500 |
| 2022/05/06 | 1,911 | 1,914 | 1,911 | 1,913 | 1,300 |
| 2022/05/02 | 1,918 | 1,918 | 1,909 | 1,911 | 600 |
| 2022/04/28 | 1,904 | 1,920 | 1,904 | 1,912 | 1,200 |
| 2022/04/27 | 1,911 | 1,915 | 1,905 | 1,905 | 1,700 |
| 2022/04/26 | 1,912 | 1,924 | 1,912 | 1,913 | 500 |
| 2022/04/25 | 1,910 | 1,915 | 1,910 | 1,910 | 2,000 |
| 2022/04/22 | 1,924 | 1,933 | 1,923 | 1,931 | 1,300 |
| 2022/04/21 | 1,920 | 1,929 | 1,920 | 1,924 | 1,400 |
| 2022/04/20 | 1,921 | 1,928 | 1,920 | 1,920 | 600 |
| 2022/04/19 | 1,918 | 1,924 | 1,918 | 1,921 | 600 |
| 2022/04/18 | 1,914 | 1,926 | 1,914 | 1,918 | 400 |
| 2022/04/15 | 1,909 | 1,917 | 1,909 | 1,913 | 600 |
| 2022/04/14 | 1,909 | 1,920 | 1,909 | 1,909 | 600 |
| 2022/04/13 | 1,907 | 1,918 | 1,907 | 1,911 | 700 |
| 2022/04/12 | 1,908 | 1,915 | 1,908 | 1,909 | 900 |
| 2022/04/11 | 1,909 | 1,926 | 1,907 | 1,911 | 1,300 |
| 2022/04/08 | 1,908 | 1,920 | 1,908 | 1,920 | 700 |
| 2022/04/07 | 1,912 | 1,918 | 1,907 | 1,907 | 2,200 |
| 2022/04/06 | 1,922 | 1,925 | 1,917 | 1,919 | 1,200 |
| 2022/04/05 | 1,921 | 1,925 | 1,921 | 1,923 | 1,100 |
| 2022/04/04 | 1,926 | 1,932 | 1,921 | 1,921 | 1,900 |
| 2022/04/01 | 1,942 | 1,943 | 1,924 | 1,927 | 3,100 |
| 2022/03/31 | 1,939 | 1,950 | 1,937 | 1,937 | 1,000 |
| 2022/03/30 | 1,947 | 1,955 | 1,908 | 1,940 | 4,000 |
| 2022/03/29 | 2,005 | 2,014 | 2,005 | 2,006 | 3,300 |
| 2022/03/28 | 2,011 | 2,017 | 2,003 | 2,003 | 1,500 |
| 2022/03/25 | 2,010 | 2,017 | 2,002 | 2,012 | 4,900 |
| 2022/03/24 | 1,993 | 2,004 | 1,993 | 2,004 | 6,300 |
| 2022/03/23 | 1,984 | 2,000 | 1,984 | 1,992 | 3,000 |
| 2022/03/22 | 1,985 | 1,995 | 1,981 | 1,983 | 2,900 |
| 2022/03/18 | 1,980 | 1,985 | 1,980 | 1,981 | 1,500 |
| 2022/03/17 | 1,980 | 1,985 | 1,976 | 1,980 | 1,800 |
| 2022/03/16 | 1,981 | 1,985 | 1,972 | 1,978 | 2,300 |
| 2022/03/15 | 1,984 | 1,989 | 1,977 | 1,977 | 1,000 |
| 2022/03/14 | 1,977 | 1,993 | 1,977 | 1,983 | 2,800 |
| 2022/03/11 | 1,982 | 1,992 | 1,976 | 1,987 | 500 |
| 2022/03/10 | 1,989 | 1,997 | 1,981 | 1,997 | 1,100 |
| 2022/03/09 | 1,979 | 1,988 | 1,979 | 1,987 | 2,300 |
| 2022/03/08 | 1,981 | 1,992 | 1,981 | 1,992 | 800 |
| 2022/03/07 | 1,989 | 1,996 | 1,986 | 1,987 | 900 |
| 2022/03/04 | 1,992 | 2,001 | 1,989 | 2,001 | 700 |
| 2022/03/03 | 1,990 | 2,000 | 1,990 | 1,993 | 1,300 |
| 2022/03/02 | 1,991 | 1,998 | 1,988 | 1,998 | 1,200 |
| 2022/03/01 | 2,001 | 2,001 | 1,987 | 1,995 | 1,300 |
| 2022/02/28 | 1,996 | 1,999 | 1,988 | 1,990 | 1,800 |
| 2022/02/25 | 1,980 | 1,995 | 1,980 | 1,993 | 2,200 |
| 2022/02/24 | 1,987 | 1,987 | 1,980 | 1,985 | 3,600 |
| 2022/02/22 | 1,990 | 1,997 | 1,986 | 1,987 | 1,800 |
| 2022/02/21 | 1,990 | 1,995 | 1,990 | 1,990 | 700 |
| 2022/02/18 | 1,990 | 1,995 | 1,990 | 1,990 | 1,100 |
| 2022/02/17 | 1,993 | 2,000 | 1,987 | 1,993 | 2,700 |
| 2022/02/16 | 1,995 | 1,999 | 1,988 | 1,993 | 2,100 |
| 2022/02/15 | 1,992 | 1,999 | 1,986 | 1,986 | 1,100 |
| 2022/02/14 | 1,994 | 2,003 | 1,968 | 1,992 | 3,100 |
| 2022/02/10 | 1,996 | 2,008 | 1,996 | 2,000 | 1,800 |
| 2022/02/09 | 1,992 | 1,996 | 1,990 | 1,996 | 1,000 |
| 2022/02/08 | 1,990 | 2,000 | 1,985 | 1,990 | 2,000 |
| 2022/02/07 | 1,990 | 1,995 | 1,984 | 1,986 | 2,300 |
| 2022/02/04 | 1,980 | 1,990 | 1,980 | 1,990 | 600 |
| 2022/02/03 | 1,979 | 1,985 | 1,979 | 1,985 | 700 |
| 2022/02/02 | 1,981 | 1,982 | 1,971 | 1,981 | 3,300 |
| 2022/02/01 | 1,988 | 1,988 | 1,980 | 1,980 | 900 |
| 2022/01/31 | 1,960 | 1,974 | 1,960 | 1,974 | 600 |
| 2022/01/28 | 1,953 | 1,963 | 1,953 | 1,960 | 600 |
| 2022/01/27 | 1,984 | 1,985 | 1,962 | 1,962 | 3,400 |
| 2022/01/26 | 1,978 | 1,982 | 1,978 | 1,982 | 1,400 |
| 2022/01/25 | 1,982 | 1,983 | 1,979 | 1,979 | 3,200 |
| 2022/01/24 | 1,987 | 1,991 | 1,985 | 1,991 | 2,800 |
| 2022/01/21 | 1,990 | 1,991 | 1,987 | 1,987 | 2,100 |
| 2022/01/20 | 1,993 | 1,993 | 1,988 | 1,990 | 1,400 |
| 2022/01/19 | 2,001 | 2,001 | 1,988 | 1,988 | 3,600 |
| 2022/01/18 | 2,000 | 2,009 | 2,000 | 2,005 | 800 |
| 2022/01/17 | 2,000 | 2,005 | 2,000 | 2,002 | 800 |
| 2022/01/14 | 2,007 | 2,008 | 1,999 | 2,000 | 1,600 |
| 2022/01/13 | 2,006 | 2,008 | 2,001 | 2,007 | 500 |
| 2022/01/12 | 1,999 | 2,005 | 1,999 | 2,005 | 1,600 |
| 2022/01/11 | 1,997 | 2,000 | 1,990 | 1,999 | 1,200 |
| 2022/01/07 | 1,990 | 1,995 | 1,990 | 1,995 | 900 |
| 2022/01/06 | 1,990 | 1,991 | 1,988 | 1,989 | 2,500 |
| 2022/01/05 | 1,998 | 2,009 | 1,996 | 1,997 | 1,400 |
| 2022/01/04 | 1,998 | 2,010 | 1,998 | 2,002 | 1,700 |