8046 丸藤シートパイル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,908 | 2,960 | 2,882 | 2,921 | 3,200 | 2,921 |
| 2024-05-01 | 2,861 | 2,960 | 2,861 | 2,911 | 6,400 | 2,911 |
| 2024-04-30 | 2,904 | 2,945 | 2,855 | 2,861 | 5,300 | 2,861 |
| 2024-04-26 | 2,900 | 2,900 | 2,865 | 2,865 | 700 | 2,865 |
| 2024-04-25 | 2,900 | 2,949 | 2,851 | 2,900 | 3,200 | 2,900 |
| 2024-04-24 | 2,860 | 2,909 | 2,841 | 2,909 | 4,600 | 2,909 |
| 2024-04-23 | 2,843 | 2,879 | 2,821 | 2,826 | 5,200 | 2,826 |
| 2024-04-22 | 2,812 | 2,822 | 2,802 | 2,802 | 1,500 | 2,802 |
| 2024-04-19 | 2,791 | 2,791 | 2,745 | 2,770 | 5,200 | 2,770 |
| 2024-04-18 | 2,771 | 2,825 | 2,770 | 2,823 | 5,200 | 2,823 |
| 2024-04-17 | 2,857 | 2,857 | 2,770 | 2,781 | 6,400 | 2,781 |
| 2024-04-16 | 2,921 | 2,921 | 2,840 | 2,841 | 7,800 | 2,841 |
| 2024-04-15 | 2,958 | 2,974 | 2,957 | 2,957 | 1,300 | 2,957 |
| 2024-04-12 | 2,980 | 2,981 | 2,965 | 2,979 | 1,100 | 2,979 |
| 2024-04-11 | 2,960 | 2,999 | 2,960 | 2,960 | 5,000 | 2,960 |
| 2024-04-10 | 2,964 | 2,977 | 2,956 | 2,960 | 5,700 | 2,960 |
| 2024-04-09 | 2,910 | 2,965 | 2,881 | 2,956 | 8,100 | 2,956 |
| 2024-04-08 | 2,850 | 2,917 | 2,850 | 2,880 | 5,100 | 2,880 |
| 2024-04-05 | 2,891 | 2,891 | 2,822 | 2,850 | 7,100 | 2,850 |
| 2024-04-04 | 2,922 | 2,941 | 2,911 | 2,911 | 1,800 | 2,911 |
| 2024-04-03 | 2,923 | 2,950 | 2,891 | 2,909 | 4,100 | 2,909 |
| 2024-04-02 | 2,955 | 2,969 | 2,893 | 2,925 | 5,200 | 2,925 |
| 2024-04-01 | 2,990 | 2,990 | 2,925 | 2,955 | 4,900 | 2,955 |
| 2024-03-29 | 2,997 | 2,997 | 2,975 | 2,988 | 1,500 | 2,988 |
| 2024-03-28 | 2,919 | 3,000 | 2,919 | 2,999 | 8,900 | 2,999 |
| 2024-03-27 | 3,040 | 3,090 | 3,025 | 3,025 | 9,500 | 3,025 |
| 2024-03-26 | 3,040 | 3,065 | 3,030 | 3,040 | 5,200 | 3,040 |
| 2024-03-25 | 3,060 | 3,075 | 3,015 | 3,040 | 12,700 | 3,040 |
| 2024-03-22 | 3,070 | 3,095 | 3,055 | 3,060 | 6,800 | 3,060 |
| 2024-03-21 | 3,015 | 3,070 | 3,010 | 3,050 | 6,200 | 3,050 |
| 2024-03-19 | 2,991 | 3,000 | 2,966 | 3,000 | 4,500 | 3,000 |
| 2024-03-18 | 2,988 | 3,015 | 2,988 | 2,988 | 4,300 | 2,988 |
| 2024-03-15 | 3,020 | 3,040 | 2,995 | 3,000 | 6,600 | 3,000 |
| 2024-03-14 | 3,025 | 3,030 | 2,991 | 3,025 | 4,000 | 3,025 |
| 2024-03-13 | 3,030 | 3,055 | 2,980 | 3,025 | 4,500 | 3,025 |
| 2024-03-12 | 3,035 | 3,060 | 2,941 | 3,030 | 5,400 | 3,030 |
| 2024-03-11 | 3,070 | 3,095 | 3,005 | 3,035 | 13,800 | 3,035 |
| 2024-03-08 | 3,015 | 3,115 | 3,015 | 3,090 | 7,100 | 3,090 |
| 2024-03-07 | 3,085 | 3,120 | 3,025 | 3,025 | 8,600 | 3,025 |
| 2024-03-06 | 3,075 | 3,130 | 3,070 | 3,070 | 7,400 | 3,070 |
| 2024-03-05 | 3,120 | 3,130 | 3,095 | 3,105 | 2,900 | 3,105 |
| 2024-03-04 | 3,155 | 3,155 | 3,095 | 3,125 | 10,600 | 3,125 |
| 2024-03-01 | 3,145 | 3,165 | 3,115 | 3,150 | 8,900 | 3,150 |
| 2024-02-29 | 3,170 | 3,170 | 3,110 | 3,150 | 12,300 | 3,150 |
| 2024-02-28 | 3,100 | 3,170 | 3,100 | 3,165 | 11,900 | 3,165 |
| 2024-02-27 | 3,050 | 3,135 | 3,040 | 3,125 | 27,400 | 3,125 |
| 2024-02-26 | 3,010 | 3,035 | 3,010 | 3,025 | 9,800 | 3,025 |
| 2024-02-22 | 3,030 | 3,035 | 2,993 | 2,998 | 9,300 | 2,998 |
| 2024-02-21 | 3,035 | 3,050 | 3,025 | 3,025 | 6,800 | 3,025 |
| 2024-02-20 | 3,050 | 3,050 | 3,020 | 3,040 | 3,300 | 3,040 |
| 2024-02-19 | 3,030 | 3,070 | 3,015 | 3,025 | 19,200 | 3,025 |
| 2024-02-16 | 3,000 | 3,035 | 2,993 | 3,020 | 20,300 | 3,020 |
| 2024-02-15 | 2,998 | 3,010 | 2,946 | 2,979 | 14,300 | 2,979 |
| 2024-02-14 | 3,010 | 3,010 | 2,915 | 2,938 | 15,900 | 2,938 |
| 2024-02-13 | 2,990 | 3,025 | 2,990 | 3,020 | 10,200 | 3,020 |
| 2024-02-09 | 2,990 | 2,990 | 2,936 | 2,975 | 12,500 | 2,975 |
| 2024-02-08 | 3,015 | 3,015 | 2,930 | 2,977 | 18,300 | 2,977 |
| 2024-02-07 | 2,999 | 3,015 | 2,906 | 2,980 | 22,500 | 2,980 |
| 2024-02-06 | 3,045 | 3,045 | 3,000 | 3,005 | 11,100 | 3,005 |
| 2024-02-05 | 3,060 | 3,080 | 3,005 | 3,045 | 19,600 | 3,045 |
| 2024-02-02 | 2,989 | 3,055 | 2,966 | 3,045 | 28,200 | 3,045 |
| 2024-02-01 | 2,931 | 2,959 | 2,893 | 2,955 | 21,800 | 2,955 |
| 2024-01-31 | 2,901 | 2,944 | 2,888 | 2,931 | 23,700 | 2,931 |
| 2024-01-30 | 2,875 | 2,905 | 2,870 | 2,905 | 19,100 | 2,905 |
| 2024-01-29 | 2,830 | 2,879 | 2,830 | 2,873 | 14,800 | 2,873 |
| 2024-01-26 | 2,838 | 2,847 | 2,812 | 2,818 | 8,600 | 2,818 |
| 2024-01-25 | 2,784 | 2,835 | 2,784 | 2,833 | 17,200 | 2,833 |
| 2024-01-24 | 2,795 | 2,795 | 2,761 | 2,776 | 4,500 | 2,776 |
| 2024-01-23 | 2,790 | 2,796 | 2,777 | 2,791 | 10,100 | 2,791 |
| 2024-01-22 | 2,771 | 2,790 | 2,766 | 2,790 | 12,800 | 2,790 |
| 2024-01-19 | 2,759 | 2,773 | 2,755 | 2,771 | 3,700 | 2,771 |
| 2024-01-18 | 2,748 | 2,767 | 2,712 | 2,759 | 5,500 | 2,759 |
| 2024-01-17 | 2,741 | 2,757 | 2,702 | 2,748 | 4,900 | 2,748 |
| 2024-01-16 | 2,753 | 2,754 | 2,721 | 2,731 | 3,700 | 2,731 |
| 2024-01-15 | 2,715 | 2,771 | 2,711 | 2,750 | 10,200 | 2,750 |
| 2024-01-12 | 2,737 | 2,738 | 2,692 | 2,712 | 4,600 | 2,712 |
| 2024-01-11 | 2,726 | 2,732 | 2,712 | 2,727 | 4,700 | 2,727 |
| 2024-01-10 | 2,740 | 2,743 | 2,701 | 2,726 | 9,000 | 2,726 |
| 2024-01-09 | 2,695 | 2,741 | 2,695 | 2,735 | 12,100 | 2,735 |
| 2024-01-05 | 2,700 | 2,711 | 2,679 | 2,695 | 7,400 | 2,695 |
| 2024-01-04 | 2,685 | 2,696 | 2,615 | 2,696 | 12,400 | 2,696 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
