8046 丸藤シートパイル(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 122 | 123 | 118 | 123 | 55,000 | 1,230 |
| 2001-12-26 | 117 | 120 | 117 | 120 | 15,000 | 1,200 |
| 2001-12-25 | 115 | 115 | 112 | 115 | 21,000 | 1,150 |
| 2001-12-21 | 108 | 110 | 108 | 110 | 2,000 | 1,100 |
| 2001-12-20 | 105 | 107 | 105 | 105 | 11,000 | 1,050 |
| 2001-12-19 | 114 | 114 | 110 | 110 | 36,000 | 1,100 |
| 2001-12-18 | 115 | 115 | 111 | 111 | 6,000 | 1,110 |
| 2001-12-17 | 110 | 111 | 110 | 110 | 20,000 | 1,100 |
| 2001-12-14 | 111 | 112 | 111 | 111 | 21,000 | 1,110 |
| 2001-12-13 | 116 | 116 | 113 | 115 | 12,000 | 1,150 |
| 2001-12-12 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-12-11 | 113 | 120 | 113 | 120 | 5,000 | 1,200 |
| 2001-12-10 | 115 | 118 | 110 | 118 | 41,000 | 1,180 |
| 2001-12-07 | 122 | 122 | 120 | 120 | 22,000 | 1,200 |
| 2001-12-06 | 123 | 124 | 123 | 123 | 20,000 | 1,230 |
| 2001-12-05 | 126 | 127 | 125 | 125 | 6,000 | 1,250 |
| 2001-12-04 | 127 | 127 | 126 | 126 | 10,000 | 1,260 |
| 2001-11-30 | 128 | 128 | 128 | 128 | 11,000 | 1,280 |
| 2001-11-29 | 130 | 130 | 130 | 130 | 12,000 | 1,300 |
| 2001-11-28 | 137 | 137 | 134 | 134 | 13,000 | 1,340 |
| 2001-11-27 | 135 | 138 | 135 | 137 | 22,000 | 1,370 |
| 2001-11-26 | 131 | 133 | 131 | 133 | 47,000 | 1,330 |
| 2001-11-22 | 127 | 129 | 126 | 129 | 19,000 | 1,290 |
| 2001-11-21 | 124 | 124 | 124 | 124 | 6,000 | 1,240 |
| 2001-11-20 | 129 | 129 | 123 | 123 | 3,000 | 1,230 |
| 2001-11-19 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-11-16 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-11-15 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-11-14 | 122 | 123 | 122 | 123 | 7,000 | 1,230 |
| 2001-11-13 | 125 | 125 | 120 | 120 | 11,000 | 1,200 |
| 2001-11-12 | 125 | 129 | 124 | 129 | 13,000 | 1,290 |
| 2001-11-09 | 126 | 126 | 125 | 125 | 4,000 | 1,250 |
| 2001-11-08 | 128 | 128 | 128 | 128 | 6,000 | 1,280 |
| 2001-11-07 | 127 | 129 | 127 | 129 | 15,000 | 1,290 |
| 2001-11-05 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2001-11-02 | 128 | 128 | 125 | 125 | 12,000 | 1,250 |
| 2001-10-31 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2001-10-30 | 128 | 129 | 128 | 129 | 3,000 | 1,290 |
| 2001-10-29 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2001-10-26 | 130 | 131 | 127 | 131 | 42,000 | 1,310 |
| 2001-10-25 | 130 | 130 | 130 | 130 | 19,000 | 1,300 |
| 2001-10-24 | 130 | 130 | 129 | 129 | 5,000 | 1,290 |
| 2001-10-23 | 129 | 129 | 128 | 129 | 14,000 | 1,290 |
| 2001-10-22 | 129 | 129 | 128 | 128 | 5,000 | 1,280 |
| 2001-10-19 | 129 | 129 | 128 | 128 | 29,000 | 1,280 |
| 2001-10-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-10-17 | 129 | 131 | 129 | 131 | 7,000 | 1,310 |
| 2001-10-16 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2001-10-15 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-10-12 | 130 | 131 | 130 | 131 | 3,000 | 1,310 |
| 2001-10-11 | 126 | 129 | 126 | 129 | 5,000 | 1,290 |
| 2001-10-10 | 129 | 129 | 129 | 129 | 23,000 | 1,290 |
| 2001-10-05 | 128 | 129 | 128 | 128 | 6,000 | 1,280 |
| 2001-10-04 | 131 | 131 | 128 | 128 | 9,000 | 1,280 |
| 2001-10-03 | 130 | 131 | 130 | 131 | 2,000 | 1,310 |
| 2001-10-02 | 130 | 131 | 128 | 128 | 8,000 | 1,280 |
| 2001-10-01 | 129 | 130 | 129 | 130 | 3,000 | 1,300 |
| 2001-09-28 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2001-09-27 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2001-09-26 | 134 | 134 | 134 | 134 | 34,000 | 1,340 |
| 2001-09-25 | 130 | 132 | 129 | 132 | 16,000 | 1,320 |
| 2001-09-21 | 132 | 132 | 125 | 127 | 17,000 | 1,270 |
| 2001-09-20 | 131 | 132 | 130 | 132 | 4,000 | 1,320 |
| 2001-09-19 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2001-09-18 | 126 | 133 | 126 | 133 | 12,000 | 1,330 |
| 2001-09-17 | 127 | 127 | 125 | 126 | 9,000 | 1,260 |
| 2001-09-14 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2001-09-13 | 122 | 125 | 122 | 125 | 4,000 | 1,250 |
| 2001-09-12 | 133 | 133 | 133 | 133 | 8,000 | 1,330 |
| 2001-09-11 | 133 | 133 | 133 | 133 | 7,000 | 1,330 |
| 2001-09-10 | 135 | 135 | 134 | 134 | 11,000 | 1,340 |
| 2001-09-07 | 136 | 136 | 135 | 135 | 21,000 | 1,350 |
| 2001-09-06 | 135 | 136 | 135 | 136 | 4,000 | 1,360 |
| 2001-09-05 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 2001-09-04 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2001-09-03 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 2001-08-31 | 138 | 138 | 138 | 138 | 13,000 | 1,380 |
| 2001-08-30 | 139 | 139 | 138 | 138 | 2,000 | 1,380 |
| 2001-08-29 | 139 | 142 | 139 | 140 | 6,000 | 1,400 |
| 2001-08-28 | 142 | 142 | 141 | 141 | 5,000 | 1,410 |
| 2001-08-27 | 145 | 145 | 141 | 141 | 21,000 | 1,410 |
| 2001-08-24 | 141 | 143 | 137 | 143 | 21,000 | 1,430 |
| 2001-08-23 | 139 | 140 | 139 | 139 | 12,000 | 1,390 |
| 2001-08-22 | 138 | 139 | 136 | 139 | 7,000 | 1,390 |
| 2001-08-21 | 135 | 135 | 133 | 133 | 10,000 | 1,330 |
| 2001-08-20 | 136 | 136 | 135 | 135 | 3,000 | 1,350 |
| 2001-08-17 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2001-08-16 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2001-08-15 | 137 | 137 | 136 | 137 | 3,000 | 1,370 |
| 2001-08-14 | 136 | 137 | 136 | 137 | 2,000 | 1,370 |
| 2001-08-13 | 137 | 137 | 133 | 133 | 5,000 | 1,330 |
| 2001-08-10 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2001-08-09 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 2001-08-08 | 136 | 140 | 136 | 140 | 3,000 | 1,400 |
| 2001-08-07 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-08-06 | 135 | 136 | 135 | 135 | 18,000 | 1,350 |
| 2001-08-03 | 135 | 136 | 135 | 136 | 11,000 | 1,360 |
| 2001-08-02 | 135 | 136 | 135 | 135 | 5,000 | 1,350 |
| 2001-08-01 | 136 | 136 | 135 | 135 | 7,000 | 1,350 |
| 2001-07-31 | 140 | 140 | 135 | 135 | 13,000 | 1,350 |
| 2001-07-27 | 141 | 143 | 141 | 143 | 9,000 | 1,430 |
| 2001-07-26 | 143 | 143 | 141 | 141 | 22,000 | 1,410 |
| 2001-07-25 | 142 | 142 | 137 | 141 | 28,000 | 1,410 |
| 2001-07-24 | 135 | 140 | 134 | 140 | 7,000 | 1,400 |
| 2001-07-23 | 144 | 144 | 135 | 135 | 14,000 | 1,350 |
| 2001-07-19 | 141 | 141 | 140 | 140 | 6,000 | 1,400 |
| 2001-07-17 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2001-07-16 | 141 | 141 | 141 | 141 | 11,000 | 1,410 |
| 2001-07-13 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2001-07-12 | 141 | 141 | 140 | 140 | 10,000 | 1,400 |
| 2001-07-11 | 141 | 141 | 141 | 141 | 6,000 | 1,410 |
| 2001-07-10 | 144 | 144 | 144 | 144 | 5,000 | 1,440 |
| 2001-07-09 | 144 | 144 | 140 | 140 | 12,000 | 1,400 |
| 2001-07-05 | 144 | 144 | 144 | 144 | 7,000 | 1,440 |
| 2001-07-04 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2001-07-03 | 143 | 147 | 143 | 147 | 5,000 | 1,470 |
| 2001-07-02 | 147 | 148 | 143 | 148 | 12,000 | 1,480 |
| 2001-06-29 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2001-06-28 | 141 | 147 | 140 | 147 | 44,000 | 1,470 |
| 2001-06-27 | 149 | 149 | 140 | 140 | 67,000 | 1,400 |
| 2001-06-26 | 147 | 148 | 147 | 147 | 20,000 | 1,470 |
| 2001-06-25 | 145 | 145 | 145 | 145 | 23,000 | 1,450 |
| 2001-06-22 | 145 | 146 | 142 | 146 | 16,000 | 1,460 |
| 2001-06-20 | 141 | 145 | 141 | 145 | 12,000 | 1,450 |
| 2001-06-19 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2001-06-18 | 140 | 141 | 140 | 141 | 8,000 | 1,410 |
| 2001-06-15 | 143 | 143 | 140 | 140 | 3,000 | 1,400 |
| 2001-06-14 | 141 | 142 | 141 | 142 | 9,000 | 1,420 |
| 2001-06-13 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2001-06-11 | 142 | 144 | 142 | 144 | 8,000 | 1,440 |
| 2001-06-08 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2001-06-07 | 143 | 143 | 143 | 143 | 6,000 | 1,430 |
| 2001-06-06 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2001-06-05 | 145 | 145 | 143 | 143 | 9,000 | 1,430 |
| 2001-06-04 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-06-01 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2001-05-31 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2001-05-30 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2001-05-29 | 143 | 144 | 143 | 144 | 14,000 | 1,440 |
| 2001-05-28 | 155 | 155 | 154 | 154 | 16,000 | 1,540 |
| 2001-05-25 | 154 | 154 | 154 | 154 | 14,000 | 1,540 |
| 2001-05-24 | 150 | 155 | 146 | 155 | 9,000 | 1,550 |
| 2001-05-23 | 148 | 148 | 145 | 145 | 16,000 | 1,450 |
| 2001-05-22 | 154 | 154 | 150 | 150 | 2,000 | 1,500 |
| 2001-05-21 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2001-05-18 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2001-05-17 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2001-05-16 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2001-05-15 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 2001-05-14 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2001-05-11 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 2001-05-10 | 150 | 151 | 150 | 150 | 9,000 | 1,500 |
| 2001-05-09 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2001-05-08 | 153 | 160 | 150 | 150 | 14,000 | 1,500 |
| 2001-05-07 | 158 | 158 | 157 | 157 | 12,000 | 1,570 |
| 2001-05-02 | 158 | 158 | 158 | 158 | 6,000 | 1,580 |
| 2001-05-01 | 158 | 158 | 145 | 145 | 20,000 | 1,450 |
| 2001-04-27 | 168 | 169 | 158 | 158 | 55,000 | 1,580 |
| 2001-04-26 | 154 | 167 | 154 | 165 | 66,000 | 1,650 |
| 2001-04-25 | 147 | 150 | 147 | 150 | 49,000 | 1,500 |
| 2001-04-24 | 147 | 148 | 145 | 145 | 10,000 | 1,450 |
| 2001-04-23 | 146 | 147 | 145 | 145 | 14,000 | 1,450 |
| 2001-04-20 | 141 | 146 | 141 | 144 | 21,000 | 1,440 |
| 2001-04-19 | 142 | 142 | 140 | 140 | 14,000 | 1,400 |
| 2001-04-18 | 140 | 142 | 139 | 140 | 15,000 | 1,400 |
| 2001-04-17 | 138 | 139 | 137 | 137 | 13,000 | 1,370 |
| 2001-04-16 | 138 | 138 | 137 | 137 | 16,000 | 1,370 |
| 2001-04-13 | 135 | 138 | 135 | 138 | 6,000 | 1,380 |
| 2001-04-12 | 135 | 135 | 134 | 134 | 6,000 | 1,340 |
| 2001-04-11 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2001-04-10 | 139 | 139 | 135 | 135 | 4,000 | 1,350 |
| 2001-04-09 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-04-06 | 140 | 142 | 140 | 140 | 4,000 | 1,400 |
| 2001-04-05 | 135 | 139 | 135 | 139 | 7,000 | 1,390 |
| 2001-04-02 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-03-30 | 134 | 134 | 133 | 133 | 3,000 | 1,330 |
| 2001-03-29 | 136 | 136 | 135 | 135 | 4,000 | 1,350 |
| 2001-03-27 | 143 | 143 | 132 | 136 | 11,000 | 1,360 |
| 2001-03-26 | 145 | 146 | 145 | 145 | 36,000 | 1,450 |
| 2001-03-23 | 138 | 143 | 137 | 143 | 18,000 | 1,430 |
| 2001-03-22 | 138 | 139 | 135 | 135 | 11,000 | 1,350 |
| 2001-03-21 | 132 | 135 | 132 | 135 | 11,000 | 1,350 |
| 2001-03-19 | 133 | 133 | 132 | 132 | 6,000 | 1,320 |
| 2001-03-16 | 132 | 132 | 131 | 131 | 3,000 | 1,310 |
| 2001-03-15 | 136 | 136 | 131 | 131 | 5,000 | 1,310 |
| 2001-03-12 | 137 | 137 | 137 | 137 | 6,000 | 1,370 |
| 2001-03-09 | 136 | 137 | 136 | 137 | 4,000 | 1,370 |
| 2001-03-07 | 135 | 137 | 135 | 136 | 7,000 | 1,360 |
| 2001-03-06 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 2001-03-02 | 132 | 132 | 131 | 131 | 8,000 | 1,310 |
| 2001-02-28 | 135 | 137 | 135 | 137 | 6,000 | 1,370 |
| 2001-02-27 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2001-02-26 | 137 | 137 | 137 | 137 | 33,000 | 1,370 |
| 2001-02-23 | 132 | 135 | 132 | 135 | 18,000 | 1,350 |
| 2001-02-22 | 133 | 133 | 130 | 130 | 2,000 | 1,300 |
| 2001-02-21 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2001-02-20 | 128 | 129 | 128 | 129 | 4,000 | 1,290 |
| 2001-02-19 | 127 | 129 | 127 | 129 | 4,000 | 1,290 |
| 2001-02-16 | 127 | 129 | 126 | 126 | 5,000 | 1,260 |
| 2001-02-15 | 129 | 129 | 126 | 126 | 2,000 | 1,260 |
| 2001-02-14 | 125 | 126 | 124 | 126 | 16,000 | 1,260 |
| 2001-02-13 | 124 | 124 | 122 | 122 | 32,000 | 1,220 |
| 2001-02-09 | 123 | 123 | 122 | 122 | 7,000 | 1,220 |
| 2001-02-08 | 124 | 128 | 124 | 128 | 8,000 | 1,280 |
| 2001-02-06 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2001-02-05 | 125 | 125 | 123 | 123 | 6,000 | 1,230 |
| 2001-02-02 | 125 | 125 | 125 | 125 | 24,000 | 1,250 |
| 2001-02-01 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-01-31 | 129 | 129 | 125 | 125 | 11,000 | 1,250 |
| 2001-01-30 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2001-01-29 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-01-26 | 130 | 131 | 130 | 130 | 22,000 | 1,300 |
| 2001-01-25 | 128 | 128 | 128 | 128 | 30,000 | 1,280 |
| 2001-01-24 | 124 | 128 | 124 | 128 | 10,000 | 1,280 |
| 2001-01-23 | 125 | 125 | 122 | 122 | 5,000 | 1,220 |
| 2001-01-22 | 123 | 123 | 121 | 123 | 5,000 | 1,230 |
| 2001-01-19 | 119 | 121 | 119 | 121 | 9,000 | 1,210 |
| 2001-01-18 | 119 | 123 | 119 | 123 | 10,000 | 1,230 |
| 2001-01-17 | 116 | 119 | 116 | 119 | 11,000 | 1,190 |
| 2001-01-16 | 116 | 116 | 115 | 115 | 11,000 | 1,150 |
| 2001-01-15 | 117 | 117 | 116 | 116 | 6,000 | 1,160 |
| 2001-01-12 | 115 | 116 | 115 | 116 | 2,000 | 1,160 |
| 2001-01-11 | 116 | 116 | 115 | 115 | 6,000 | 1,150 |
| 2001-01-10 | 115 | 115 | 112 | 115 | 12,000 | 1,150 |
| 2001-01-09 | 120 | 120 | 115 | 116 | 18,000 | 1,160 |
| 2001-01-05 | 122 | 124 | 122 | 123 | 8,000 | 1,230 |
| 2001-01-04 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
