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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,784 | 2,803 | 2,761 | 2,781 | 11,300 |
| 2024/12/27 | 2,778 | 2,782 | 2,754 | 2,774 | 4,600 |
| 2024/12/26 | 2,734 | 2,774 | 2,728 | 2,754 | 6,600 |
| 2024/12/25 | 2,741 | 2,749 | 2,732 | 2,740 | 5,000 |
| 2024/12/24 | 2,742 | 2,752 | 2,735 | 2,750 | 8,500 |
| 2024/12/23 | 2,762 | 2,762 | 2,740 | 2,742 | 9,400 |
| 2024/12/20 | 2,773 | 2,782 | 2,741 | 2,745 | 7,900 |
| 2024/12/19 | 2,767 | 2,784 | 2,760 | 2,784 | 7,500 |
| 2024/12/18 | 2,755 | 2,785 | 2,750 | 2,784 | 3,400 |
| 2024/12/17 | 2,747 | 2,765 | 2,746 | 2,762 | 3,800 |
| 2024/12/16 | 2,757 | 2,777 | 2,746 | 2,750 | 17,800 |
| 2024/12/13 | 2,756 | 2,758 | 2,736 | 2,742 | 3,200 |
| 2024/12/12 | 2,749 | 2,760 | 2,749 | 2,758 | 2,000 |
| 2024/12/11 | 2,748 | 2,759 | 2,742 | 2,749 | 2,300 |
| 2024/12/10 | 2,763 | 2,774 | 2,737 | 2,750 | 4,300 |
| 2024/12/09 | 2,746 | 2,756 | 2,741 | 2,749 | 2,700 |
| 2024/12/06 | 2,759 | 2,760 | 2,736 | 2,745 | 1,400 |
| 2024/12/05 | 2,730 | 2,759 | 2,728 | 2,749 | 3,300 |
| 2024/12/04 | 2,755 | 2,761 | 2,731 | 2,759 | 4,200 |
| 2024/12/03 | 2,748 | 2,760 | 2,735 | 2,756 | 4,700 |
| 2024/12/02 | 2,730 | 2,749 | 2,710 | 2,748 | 19,300 |
| 2024/11/29 | 2,723 | 2,735 | 2,710 | 2,732 | 1,200 |
| 2024/11/28 | 2,712 | 2,724 | 2,712 | 2,723 | 1,700 |
| 2024/11/27 | 2,726 | 2,726 | 2,710 | 2,712 | 700 |
| 2024/11/26 | 2,749 | 2,750 | 2,710 | 2,726 | 4,000 |
| 2024/11/25 | 2,750 | 2,750 | 2,740 | 2,743 | 3,500 |
| 2024/11/22 | 2,747 | 2,747 | 2,733 | 2,738 | 1,200 |
| 2024/11/21 | 2,743 | 2,746 | 2,700 | 2,742 | 4,800 |
| 2024/11/20 | 2,746 | 2,747 | 2,728 | 2,735 | 2,500 |
| 2024/11/19 | 2,728 | 2,752 | 2,728 | 2,747 | 3,700 |
| 2024/11/18 | 2,717 | 2,727 | 2,717 | 2,727 | 1,900 |
| 2024/11/15 | 2,711 | 2,714 | 2,711 | 2,713 | 700 |
| 2024/11/14 | 2,731 | 2,731 | 2,706 | 2,718 | 3,800 |
| 2024/11/13 | 2,722 | 2,741 | 2,710 | 2,720 | 5,600 |
| 2024/11/12 | 2,720 | 2,729 | 2,710 | 2,721 | 4,000 |
| 2024/11/11 | 2,742 | 2,742 | 2,711 | 2,726 | 5,200 |
| 2024/11/08 | 2,749 | 2,749 | 2,739 | 2,749 | 1,900 |
| 2024/11/07 | 2,735 | 2,750 | 2,722 | 2,740 | 6,100 |
| 2024/11/06 | 2,747 | 2,750 | 2,720 | 2,735 | 4,000 |
| 2024/11/05 | 2,735 | 2,747 | 2,716 | 2,747 | 2,500 |
| 2024/11/01 | 2,720 | 2,735 | 2,710 | 2,735 | 6,100 |
| 2024/10/31 | 2,735 | 2,760 | 2,705 | 2,719 | 10,100 |
| 2024/10/30 | 2,748 | 2,775 | 2,735 | 2,735 | 3,800 |
| 2024/10/29 | 2,742 | 2,762 | 2,728 | 2,735 | 3,700 |
| 2024/10/28 | 2,708 | 2,748 | 2,701 | 2,728 | 3,700 |
| 2024/10/25 | 2,738 | 2,738 | 2,679 | 2,708 | 5,100 |
| 2024/10/24 | 2,734 | 2,739 | 2,723 | 2,738 | 1,900 |
| 2024/10/23 | 2,737 | 2,737 | 2,722 | 2,734 | 1,900 |
| 2024/10/22 | 2,731 | 2,732 | 2,720 | 2,720 | 1,600 |
| 2024/10/21 | 2,748 | 2,749 | 2,730 | 2,730 | 2,600 |
| 2024/10/18 | 2,740 | 2,755 | 2,730 | 2,730 | 3,900 |
| 2024/10/17 | 2,735 | 2,740 | 2,735 | 2,740 | 1,100 |
| 2024/10/16 | 2,753 | 2,757 | 2,731 | 2,733 | 5,600 |
| 2024/10/15 | 2,756 | 2,756 | 2,730 | 2,753 | 3,200 |
| 2024/10/11 | 2,745 | 2,750 | 2,721 | 2,748 | 1,300 |
| 2024/10/10 | 2,759 | 2,759 | 2,746 | 2,746 | 1,100 |
| 2024/10/09 | 2,767 | 2,767 | 2,715 | 2,760 | 3,000 |
| 2024/10/08 | 2,758 | 2,758 | 2,739 | 2,750 | 2,100 |
| 2024/10/07 | 2,772 | 2,776 | 2,753 | 2,767 | 2,900 |
| 2024/10/04 | 2,772 | 2,774 | 2,755 | 2,767 | 1,800 |
| 2024/10/03 | 2,790 | 2,790 | 2,764 | 2,774 | 1,500 |
| 2024/10/02 | 2,767 | 2,780 | 2,750 | 2,768 | 3,700 |
| 2024/10/01 | 2,777 | 2,789 | 2,755 | 2,774 | 4,900 |
| 2024/09/30 | 2,727 | 2,750 | 2,702 | 2,750 | 1,300 |
| 2024/09/27 | 2,740 | 2,783 | 2,726 | 2,754 | 4,900 |
| 2024/09/26 | 2,754 | 2,767 | 2,733 | 2,767 | 2,500 |
| 2024/09/25 | 2,718 | 2,750 | 2,716 | 2,733 | 8,000 |
| 2024/09/24 | 2,735 | 2,735 | 2,723 | 2,732 | 3,500 |
| 2024/09/20 | 2,738 | 2,779 | 2,712 | 2,728 | 9,700 |
| 2024/09/19 | 2,684 | 2,720 | 2,684 | 2,709 | 3,600 |
| 2024/09/18 | 2,680 | 2,688 | 2,661 | 2,684 | 1,600 |
| 2024/09/17 | 2,700 | 2,726 | 2,654 | 2,670 | 3,700 |
| 2024/09/13 | 2,688 | 2,699 | 2,660 | 2,697 | 1,900 |
| 2024/09/12 | 2,700 | 2,720 | 2,692 | 2,692 | 900 |
| 2024/09/11 | 2,688 | 2,690 | 2,660 | 2,669 | 2,100 |
| 2024/09/10 | 2,669 | 2,675 | 2,669 | 2,672 | 1,100 |
| 2024/09/09 | 2,715 | 2,718 | 2,660 | 2,668 | 10,800 |
| 2024/09/06 | 2,701 | 2,710 | 2,684 | 2,684 | 2,000 |
| 2024/09/05 | 2,686 | 2,726 | 2,686 | 2,722 | 2,400 |
| 2024/09/04 | 2,700 | 2,706 | 2,649 | 2,689 | 18,600 |
| 2024/09/03 | 2,757 | 2,757 | 2,718 | 2,726 | 5,000 |
| 2024/09/02 | 2,779 | 2,779 | 2,720 | 2,723 | 7,400 |
| 2024/08/30 | 2,706 | 2,754 | 2,705 | 2,754 | 6,100 |
| 2024/08/29 | 2,716 | 2,719 | 2,699 | 2,700 | 3,300 |
| 2024/08/28 | 2,721 | 2,721 | 2,687 | 2,713 | 3,600 |
| 2024/08/27 | 2,713 | 2,728 | 2,706 | 2,706 | 3,900 |
| 2024/08/26 | 2,685 | 2,712 | 2,685 | 2,705 | 3,900 |
| 2024/08/23 | 2,710 | 2,713 | 2,685 | 2,685 | 7,000 |
| 2024/08/22 | 2,723 | 2,744 | 2,692 | 2,708 | 6,600 |
| 2024/08/21 | 2,700 | 2,730 | 2,697 | 2,723 | 8,600 |
| 2024/08/20 | 2,712 | 2,712 | 2,673 | 2,700 | 7,800 |
| 2024/08/19 | 2,722 | 2,725 | 2,695 | 2,704 | 8,800 |
| 2024/08/16 | 2,747 | 2,770 | 2,708 | 2,722 | 13,300 |
| 2024/08/15 | 2,702 | 2,714 | 2,691 | 2,710 | 6,300 |
| 2024/08/14 | 2,729 | 2,733 | 2,655 | 2,679 | 13,600 |
| 2024/08/13 | 2,712 | 2,716 | 2,601 | 2,698 | 10,700 |
| 2024/08/09 | 2,793 | 2,793 | 2,691 | 2,711 | 4,300 |
| 2024/08/08 | 2,625 | 2,691 | 2,577 | 2,643 | 2,700 |
| 2024/08/07 | 2,601 | 2,690 | 2,565 | 2,675 | 6,500 |
| 2024/08/06 | 2,500 | 2,658 | 2,500 | 2,551 | 13,400 |
| 2024/08/05 | 2,750 | 2,750 | 2,300 | 2,450 | 37,300 |
| 2024/08/02 | 2,902 | 2,904 | 2,795 | 2,800 | 17,100 |
| 2024/08/01 | 2,971 | 2,973 | 2,909 | 2,933 | 20,400 |
| 2024/07/31 | 2,918 | 2,949 | 2,915 | 2,949 | 10,600 |
| 2024/07/30 | 2,917 | 2,917 | 2,878 | 2,915 | 2,600 |
| 2024/07/29 | 2,902 | 2,925 | 2,902 | 2,910 | 3,800 |
| 2024/07/26 | 2,880 | 2,903 | 2,876 | 2,893 | 2,800 |
| 2024/07/25 | 2,885 | 2,893 | 2,863 | 2,875 | 5,400 |
| 2024/07/24 | 2,908 | 2,927 | 2,895 | 2,911 | 2,500 |
| 2024/07/23 | 2,918 | 2,918 | 2,900 | 2,908 | 3,600 |
| 2024/07/22 | 2,920 | 2,933 | 2,900 | 2,900 | 3,100 |
| 2024/07/19 | 2,930 | 2,933 | 2,915 | 2,915 | 3,900 |
| 2024/07/18 | 2,938 | 2,941 | 2,921 | 2,941 | 2,500 |
| 2024/07/17 | 2,930 | 2,944 | 2,930 | 2,940 | 4,300 |
| 2024/07/16 | 2,921 | 2,935 | 2,921 | 2,933 | 3,100 |
| 2024/07/12 | 2,939 | 2,939 | 2,901 | 2,921 | 2,300 |
| 2024/07/11 | 2,931 | 2,940 | 2,904 | 2,940 | 2,700 |
| 2024/07/10 | 2,930 | 2,931 | 2,902 | 2,931 | 2,300 |
| 2024/07/09 | 2,925 | 2,940 | 2,915 | 2,930 | 2,500 |
| 2024/07/08 | 2,942 | 2,942 | 2,921 | 2,924 | 1,100 |
| 2024/07/05 | 2,937 | 2,947 | 2,921 | 2,937 | 3,800 |
| 2024/07/04 | 2,945 | 2,965 | 2,945 | 2,958 | 1,500 |
| 2024/07/03 | 2,963 | 2,963 | 2,950 | 2,954 | 2,400 |
| 2024/07/02 | 2,971 | 2,971 | 2,942 | 2,955 | 1,800 |
| 2024/07/01 | 2,988 | 2,988 | 2,960 | 2,972 | 3,400 |
| 2024/06/28 | 2,965 | 2,984 | 2,938 | 2,938 | 2,100 |
| 2024/06/27 | 2,975 | 2,980 | 2,936 | 2,936 | 7,700 |
| 2024/06/26 | 2,935 | 2,972 | 2,934 | 2,967 | 12,500 |
| 2024/06/25 | 2,944 | 2,944 | 2,889 | 2,928 | 10,300 |
| 2024/06/24 | 2,849 | 2,900 | 2,828 | 2,894 | 11,800 |
| 2024/06/21 | 2,838 | 2,845 | 2,801 | 2,820 | 3,900 |
| 2024/06/20 | 2,831 | 2,837 | 2,815 | 2,831 | 800 |
| 2024/06/19 | 2,819 | 2,839 | 2,805 | 2,835 | 3,100 |
| 2024/06/18 | 2,778 | 2,823 | 2,774 | 2,782 | 2,500 |
| 2024/06/17 | 2,785 | 2,800 | 2,772 | 2,778 | 4,900 |
| 2024/06/14 | 2,807 | 2,823 | 2,792 | 2,797 | 3,600 |
| 2024/06/13 | 2,835 | 2,842 | 2,819 | 2,819 | 2,000 |
| 2024/06/12 | 2,835 | 2,835 | 2,835 | 2,835 | 100 |
| 2024/06/11 | 2,843 | 2,849 | 2,831 | 2,831 | 2,400 |
| 2024/06/10 | 2,844 | 2,869 | 2,831 | 2,836 | 7,600 |
| 2024/06/07 | 2,816 | 2,853 | 2,811 | 2,831 | 7,000 |
| 2024/06/06 | 2,825 | 2,840 | 2,816 | 2,817 | 18,500 |
| 2024/06/05 | 2,834 | 2,834 | 2,814 | 2,827 | 1,600 |
| 2024/06/04 | 2,865 | 2,865 | 2,825 | 2,857 | 2,600 |
| 2024/06/03 | 2,813 | 2,860 | 2,813 | 2,854 | 5,000 |
| 2024/05/31 | 2,812 | 2,846 | 2,810 | 2,810 | 5,000 |
| 2024/05/30 | 2,813 | 2,830 | 2,792 | 2,810 | 4,700 |
| 2024/05/29 | 2,861 | 2,895 | 2,810 | 2,810 | 5,700 |
| 2024/05/28 | 2,870 | 2,874 | 2,843 | 2,843 | 3,900 |
| 2024/05/27 | 2,840 | 2,859 | 2,840 | 2,859 | 2,500 |
| 2024/05/24 | 2,821 | 2,846 | 2,819 | 2,828 | 3,900 |
| 2024/05/23 | 2,844 | 2,845 | 2,835 | 2,845 | 1,900 |
| 2024/05/22 | 2,863 | 2,863 | 2,821 | 2,822 | 3,500 |
| 2024/05/21 | 2,845 | 2,867 | 2,830 | 2,852 | 7,300 |
| 2024/05/20 | 2,835 | 2,879 | 2,835 | 2,845 | 5,600 |
| 2024/05/17 | 2,815 | 2,854 | 2,811 | 2,829 | 6,900 |
| 2024/05/16 | 2,945 | 2,945 | 2,817 | 2,830 | 9,000 |
| 2024/05/15 | 3,000 | 3,000 | 2,852 | 2,945 | 13,800 |
| 2024/05/14 | 2,962 | 3,025 | 2,955 | 2,970 | 17,400 |
| 2024/05/13 | 2,930 | 2,974 | 2,894 | 2,955 | 9,900 |
| 2024/05/10 | 2,911 | 2,915 | 2,875 | 2,891 | 3,200 |
| 2024/05/09 | 2,901 | 2,911 | 2,865 | 2,911 | 2,900 |
| 2024/05/08 | 2,918 | 2,918 | 2,901 | 2,910 | 1,500 |
| 2024/05/07 | 2,945 | 2,948 | 2,912 | 2,929 | 5,500 |
| 2024/05/02 | 2,908 | 2,960 | 2,882 | 2,921 | 3,200 |
| 2024/05/01 | 2,861 | 2,960 | 2,861 | 2,911 | 6,400 |
| 2024/04/30 | 2,904 | 2,945 | 2,855 | 2,861 | 5,300 |
| 2024/04/26 | 2,900 | 2,900 | 2,865 | 2,865 | 700 |
| 2024/04/25 | 2,900 | 2,949 | 2,851 | 2,900 | 3,200 |
| 2024/04/24 | 2,860 | 2,909 | 2,841 | 2,909 | 4,600 |
| 2024/04/23 | 2,843 | 2,879 | 2,821 | 2,826 | 5,200 |
| 2024/04/22 | 2,812 | 2,822 | 2,802 | 2,802 | 1,500 |
| 2024/04/19 | 2,791 | 2,791 | 2,745 | 2,770 | 5,200 |
| 2024/04/18 | 2,771 | 2,825 | 2,770 | 2,823 | 5,200 |
| 2024/04/17 | 2,857 | 2,857 | 2,770 | 2,781 | 6,400 |
| 2024/04/16 | 2,921 | 2,921 | 2,840 | 2,841 | 7,800 |
| 2024/04/15 | 2,958 | 2,974 | 2,957 | 2,957 | 1,300 |
| 2024/04/12 | 2,980 | 2,981 | 2,965 | 2,979 | 1,100 |
| 2024/04/11 | 2,960 | 2,999 | 2,960 | 2,960 | 5,000 |
| 2024/04/10 | 2,964 | 2,977 | 2,956 | 2,960 | 5,700 |
| 2024/04/09 | 2,910 | 2,965 | 2,881 | 2,956 | 8,100 |
| 2024/04/08 | 2,850 | 2,917 | 2,850 | 2,880 | 5,100 |
| 2024/04/05 | 2,891 | 2,891 | 2,822 | 2,850 | 7,100 |
| 2024/04/04 | 2,922 | 2,941 | 2,911 | 2,911 | 1,800 |
| 2024/04/03 | 2,923 | 2,950 | 2,891 | 2,909 | 4,100 |
| 2024/04/02 | 2,955 | 2,969 | 2,893 | 2,925 | 5,200 |
| 2024/04/01 | 2,990 | 2,990 | 2,925 | 2,955 | 4,900 |
| 2024/03/29 | 2,997 | 2,997 | 2,975 | 2,988 | 1,500 |
| 2024/03/28 | 2,919 | 3,000 | 2,919 | 2,999 | 8,900 |
| 2024/03/27 | 3,040 | 3,090 | 3,025 | 3,025 | 9,500 |
| 2024/03/26 | 3,040 | 3,065 | 3,030 | 3,040 | 5,200 |
| 2024/03/25 | 3,060 | 3,075 | 3,015 | 3,040 | 12,700 |
| 2024/03/22 | 3,070 | 3,095 | 3,055 | 3,060 | 6,800 |
| 2024/03/21 | 3,015 | 3,070 | 3,010 | 3,050 | 6,200 |
| 2024/03/19 | 2,991 | 3,000 | 2,966 | 3,000 | 4,500 |
| 2024/03/18 | 2,988 | 3,015 | 2,988 | 2,988 | 4,300 |
| 2024/03/15 | 3,020 | 3,040 | 2,995 | 3,000 | 6,600 |
| 2024/03/14 | 3,025 | 3,030 | 2,991 | 3,025 | 4,000 |
| 2024/03/13 | 3,030 | 3,055 | 2,980 | 3,025 | 4,500 |
| 2024/03/12 | 3,035 | 3,060 | 2,941 | 3,030 | 5,400 |
| 2024/03/11 | 3,070 | 3,095 | 3,005 | 3,035 | 13,800 |
| 2024/03/08 | 3,015 | 3,115 | 3,015 | 3,090 | 7,100 |
| 2024/03/07 | 3,085 | 3,120 | 3,025 | 3,025 | 8,600 |
| 2024/03/06 | 3,075 | 3,130 | 3,070 | 3,070 | 7,400 |
| 2024/03/05 | 3,120 | 3,130 | 3,095 | 3,105 | 2,900 |
| 2024/03/04 | 3,155 | 3,155 | 3,095 | 3,125 | 10,600 |
| 2024/03/01 | 3,145 | 3,165 | 3,115 | 3,150 | 8,900 |
| 2024/02/29 | 3,170 | 3,170 | 3,110 | 3,150 | 12,300 |
| 2024/02/28 | 3,100 | 3,170 | 3,100 | 3,165 | 11,900 |
| 2024/02/27 | 3,050 | 3,135 | 3,040 | 3,125 | 27,400 |
| 2024/02/26 | 3,010 | 3,035 | 3,010 | 3,025 | 9,800 |
| 2024/02/22 | 3,030 | 3,035 | 2,993 | 2,998 | 9,300 |
| 2024/02/21 | 3,035 | 3,050 | 3,025 | 3,025 | 6,800 |
| 2024/02/20 | 3,050 | 3,050 | 3,020 | 3,040 | 3,300 |
| 2024/02/19 | 3,030 | 3,070 | 3,015 | 3,025 | 19,200 |
| 2024/02/16 | 3,000 | 3,035 | 2,993 | 3,020 | 20,300 |
| 2024/02/15 | 2,998 | 3,010 | 2,946 | 2,979 | 14,300 |
| 2024/02/14 | 3,010 | 3,010 | 2,915 | 2,938 | 15,900 |
| 2024/02/13 | 2,990 | 3,025 | 2,990 | 3,020 | 10,200 |
| 2024/02/09 | 2,990 | 2,990 | 2,936 | 2,975 | 12,500 |
| 2024/02/08 | 3,015 | 3,015 | 2,930 | 2,977 | 18,300 |
| 2024/02/07 | 2,999 | 3,015 | 2,906 | 2,980 | 22,500 |
| 2024/02/06 | 3,045 | 3,045 | 3,000 | 3,005 | 11,100 |
| 2024/02/05 | 3,060 | 3,080 | 3,005 | 3,045 | 19,600 |
| 2024/02/02 | 2,989 | 3,055 | 2,966 | 3,045 | 28,200 |
| 2024/02/01 | 2,931 | 2,959 | 2,893 | 2,955 | 21,800 |
| 2024/01/31 | 2,901 | 2,944 | 2,888 | 2,931 | 23,700 |
| 2024/01/30 | 2,875 | 2,905 | 2,870 | 2,905 | 19,100 |
| 2024/01/29 | 2,830 | 2,879 | 2,830 | 2,873 | 14,800 |
| 2024/01/26 | 2,838 | 2,847 | 2,812 | 2,818 | 8,600 |
| 2024/01/25 | 2,784 | 2,835 | 2,784 | 2,833 | 17,200 |
| 2024/01/24 | 2,795 | 2,795 | 2,761 | 2,776 | 4,500 |
| 2024/01/23 | 2,790 | 2,796 | 2,777 | 2,791 | 10,100 |
| 2024/01/22 | 2,771 | 2,790 | 2,766 | 2,790 | 12,800 |
| 2024/01/19 | 2,759 | 2,773 | 2,755 | 2,771 | 3,700 |
| 2024/01/18 | 2,748 | 2,767 | 2,712 | 2,759 | 5,500 |
| 2024/01/17 | 2,741 | 2,757 | 2,702 | 2,748 | 4,900 |
| 2024/01/16 | 2,753 | 2,754 | 2,721 | 2,731 | 3,700 |
| 2024/01/15 | 2,715 | 2,771 | 2,711 | 2,750 | 10,200 |
| 2024/01/12 | 2,737 | 2,738 | 2,692 | 2,712 | 4,600 |
| 2024/01/11 | 2,726 | 2,732 | 2,712 | 2,727 | 4,700 |
| 2024/01/10 | 2,740 | 2,743 | 2,701 | 2,726 | 9,000 |
| 2024/01/09 | 2,695 | 2,741 | 2,695 | 2,735 | 12,100 |
| 2024/01/05 | 2,700 | 2,711 | 2,679 | 2,695 | 7,400 |
| 2024/01/04 | 2,685 | 2,696 | 2,615 | 2,696 | 12,400 |