1. HOME >
  2. 株価時系列 >
  3. 8046 >
  4. 2020年

8046 丸藤シートパイル(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9331,9571,9331,9571,8001,957
2020-12-291,9331,9601,9331,9607001,960
2020-12-281,9451,9461,9281,9333,9001,933
2020-12-251,9521,9521,9401,9463,2001,946
2020-12-241,9491,9491,9461,9469001,946
2020-12-231,9461,9551,9461,9491,2001,949
2020-12-221,9511,9641,9461,9462,5001,946
2020-12-211,9531,9551,9501,9501,2001,950
2020-12-181,9601,9651,9511,9511,1001,951
2020-12-171,9781,9781,9581,9659001,965
2020-12-161,9561,9691,9551,9692,3001,969
2020-12-151,9541,9571,9511,9571,2001,957
2020-12-141,9451,9571,9451,9571,0001,957
2020-12-111,9451,9451,9421,9451,2001,945
2020-12-101,9461,9551,9451,9451,5001,945
2020-12-091,9441,9501,9441,9463,3001,946
2020-12-081,9421,9561,9421,9441,5001,944
2020-12-071,9431,9431,9361,9421,7001,942
2020-12-041,9431,9611,9431,9436001,943
2020-12-031,9521,9531,9431,9434001,943
2020-12-021,9531,9551,9531,9537001,953
2020-12-011,9611,9611,9531,9558001,955
2020-11-301,9751,9791,9611,9611,9001,961
2020-11-271,9901,9901,9691,9721,0001,972
2020-11-261,9501,9691,9501,9699001,969
2020-11-251,9901,9901,9521,9842,5001,984
2020-11-241,9651,9901,9001,9903,2001,990
2020-11-201,9741,9741,9631,9658001,965
2020-11-19---1,974-1,974
2020-11-181,9761,9761,9661,9741,1001,974
2020-11-171,9921,9921,9761,9765001,976
2020-11-161,9921,9921,9921,9925001,992
2020-11-131,9791,9941,9701,9947001,994
2020-11-121,9401,9821,9401,9791,9001,979
2020-11-111,9952,0231,9501,97911,6001,979
2020-11-101,9181,9451,9181,9308001,930
2020-11-091,9171,9251,9151,9151,1001,915
2020-11-061,9071,9201,9071,9141,0001,914
2020-11-051,9291,9291,9161,9165001,916
2020-11-041,9111,9401,9111,9405001,940
2020-11-021,9141,9191,9111,9111,1001,911
2020-10-301,9141,9251,9051,9071,3001,907
2020-10-291,9281,9401,9131,9141,0001,914
2020-10-281,9201,9281,9161,9287001,928
2020-10-271,9521,9801,9301,9542,3001,954
2020-10-261,9781,9781,9501,9701,7001,970
2020-10-231,9721,9831,9721,9781,2001,978
2020-10-221,9611,9771,9611,9724001,972
2020-10-211,9601,9601,9601,9603001,960
2020-10-201,9661,9661,9601,9606001,960
2020-10-191,9661,9661,9661,9662001,966
2020-10-161,9511,9651,9511,9651,5001,965
2020-10-151,9872,0001,9622,0002,0002,000
2020-10-141,9901,9901,9901,9903001,990
2020-10-131,9911,9911,9901,9902001,990
2020-10-122,0092,0091,9881,9911,1001,991
2020-10-091,9981,9991,9981,9992001,999
2020-10-082,0002,0001,9941,9981,2001,998
2020-10-072,0012,0011,9871,9871,3001,987
2020-10-062,0052,0101,9941,9945001,994
2020-10-051,9962,0051,9962,0052002,005
2020-10-021,9932,0101,9882,0103,5002,010
2020-09-301,9971,9971,9921,9931,1001,993
2020-09-291,9902,0191,9901,9971,6001,997
2020-09-282,0002,0001,9891,9891,2001,989
2020-09-252,0002,0002,0002,0001,3002,000
2020-09-241,9921,9991,9921,9995001,999
2020-09-231,9891,9961,9891,9917001,991
2020-09-181,9962,0001,9861,9892,8001,989
2020-09-171,9801,9961,9801,9963001,996
2020-09-161,9761,9761,9761,9762001,976
2020-09-151,9761,9761,9761,9762001,976
2020-09-141,9891,9891,9761,9764001,976
2020-09-111,9761,9891,9751,9896001,989
2020-09-101,9802,0001,9751,9768001,976
2020-09-09---2,000-2,000
2020-09-081,9932,0001,9802,0001,9002,000
2020-09-071,9901,9931,9871,9935001,993
2020-09-041,9902,0101,9902,0031,1002,003
2020-09-031,9802,0181,9802,0183,9002,018
2020-09-021,9431,9881,9431,9802,4001,980
2020-09-011,9251,9261,9251,9261,2001,926
2020-08-311,8801,9251,8801,9251,9001,925
2020-08-281,8541,8641,8541,8641,0001,864
2020-08-271,8631,8631,8541,8548001,854
2020-08-261,8581,8811,8581,8631,2001,863
2020-08-251,8701,8811,8631,8633,9001,863
2020-08-241,8701,8701,8551,8637001,863
2020-08-211,8511,8701,8511,8706001,870
2020-08-201,8761,8781,8511,8511,5001,851
2020-08-191,8751,8761,8751,8766001,876
2020-08-181,8831,8841,8831,8835001,883
2020-08-171,8831,8851,8741,8831,1001,883
2020-08-141,8851,9011,8831,8836001,883
2020-08-131,8901,9011,8211,8851,3001,885
2020-08-121,9001,9011,8901,8901,0001,890
2020-08-111,9001,9191,9001,9007001,900
2020-08-071,9021,9021,8951,8954001,895
2020-08-061,9031,9031,9021,9025001,902
2020-08-051,9201,9201,8851,9038001,903
2020-08-041,9181,9211,9181,9215001,921
2020-08-031,9001,9251,8721,9252,5001,925
2020-07-311,9501,9761,9351,9356001,935
2020-07-30---1,981-1,981
2020-07-291,9361,9891,9261,9811,5001,981
2020-07-281,9471,9601,9371,9571,9001,957
2020-07-272,0072,0071,9711,9987001,998
2020-07-221,9762,0101,9701,9703,4001,970
2020-07-211,9581,9761,9581,9769001,976
2020-07-201,9482,0061,9481,9549001,954
2020-07-171,9611,9721,9481,9481,5001,948
2020-07-161,9481,9601,9481,9608001,960
2020-07-151,9822,0031,9821,9851,7001,985
2020-07-141,9571,9921,9571,9821,1001,982
2020-07-131,9701,9701,9701,9701,1001,970
2020-07-101,9801,9851,9701,9704001,970
2020-07-091,9882,0001,9881,9901,7001,990
2020-07-08---2,038-2,038
2020-07-072,0102,0502,0092,0382,5002,038
2020-07-062,0102,0112,0102,0101,4002,010
2020-07-032,0022,0022,0022,0021002,002
2020-07-022,0422,0422,0422,0421002,042
2020-07-012,0392,0482,0012,0011,7002,001
2020-06-302,0012,0372,0012,0379002,037
2020-06-292,0002,0542,0002,0011,1002,001
2020-06-261,9942,0051,9741,9912,5001,991
2020-06-251,9651,9661,9551,9552,4001,955
2020-06-241,9551,9601,9551,9608001,960
2020-06-231,9551,9601,9451,9455001,945
2020-06-22---1,923-1,923
2020-06-191,9601,9601,9231,9238001,923
2020-06-18---1,920-1,920
2020-06-171,9351,9521,9201,9201,3001,920
2020-06-16---1,920-1,920
2020-06-151,9401,9401,9201,9201,1001,920
2020-06-121,9511,9511,8991,9001,0001,900
2020-06-111,9681,9961,9671,9677001,967
2020-06-102,0002,0112,0002,0001,3002,000
2020-06-091,9981,9981,9581,9862,7001,986
2020-06-081,9322,0301,9202,0163,6002,016
2020-06-051,9051,9351,9001,9011,4001,901
2020-06-041,9331,9331,9151,9155001,915
2020-06-031,9261,9471,9261,9472001,947
2020-06-021,9441,9451,9361,9361,8001,936
2020-06-011,9431,9431,9381,9401,3001,940
2020-05-291,9431,9431,9431,9431001,943
2020-05-281,9301,9371,9101,9101,5001,910
2020-05-271,9371,9421,9141,9421,4001,942
2020-05-261,8751,9471,8751,9441,7001,944
2020-05-251,8661,8801,8651,8701,6001,870
2020-05-221,8571,8661,8151,8311,4001,831
2020-05-211,8151,8391,8121,8342,1001,834
2020-05-201,8101,8171,8031,8081,1001,808
2020-05-191,7851,8101,7701,7703,0001,770
2020-05-181,7761,7761,7761,7761001,776
2020-05-151,8001,8201,7731,7731,9001,773
2020-05-141,7701,7921,7701,7921,6001,792
2020-05-131,7841,7911,7651,7732,1001,773
2020-05-121,7931,8251,7771,7833,0001,783
2020-05-111,7661,7751,7661,7755001,775
2020-05-081,7701,8031,7661,7662,2001,766
2020-05-071,7341,7591,7341,7591,6001,759
2020-05-011,8501,8501,7261,7296,2001,729
2020-04-301,7651,9001,7641,9004,1001,900
2020-04-281,7551,7681,7451,7681,0001,768
2020-04-271,7891,7891,7401,7729001,772
2020-04-241,7551,7751,7551,7622,3001,762
2020-04-231,7081,7211,7001,7219001,721
2020-04-221,7271,7271,6931,6934,6001,693
2020-04-211,7081,7271,7081,7271,3001,727
2020-04-201,7131,7251,7061,7077001,707
2020-04-171,7451,7581,7031,7138001,713
2020-04-161,7051,7301,7051,7051,2001,705
2020-04-151,7171,7171,7101,7101,1001,710
2020-04-141,7051,7341,7051,7341,2001,734
2020-04-131,7071,7341,7011,7011,0001,701
2020-04-101,7081,7341,7031,7072,0001,707
2020-04-091,7171,7321,7081,7086,5001,708
2020-04-081,7111,7171,6981,7171,1001,717
2020-04-071,6941,7181,6941,6971,1001,697
2020-04-061,6791,6891,6701,6802,9001,680
2020-04-031,7031,7141,7001,7031,0001,703
2020-04-021,7201,7351,6971,7027001,702
2020-04-011,7501,7651,7161,7292,4001,729
2020-03-311,7001,7511,7001,7207,4001,720
2020-03-301,7001,7191,6751,6803,9001,680
2020-03-271,8151,8921,8101,8221,7001,822
2020-03-261,8541,8541,7781,8163,8001,816
2020-03-251,8001,8301,7991,8181,7001,818
2020-03-241,7101,7651,7101,7621,4001,762
2020-03-231,7081,7091,6941,7061,5001,706
2020-03-191,7311,7631,7011,7082,2001,708
2020-03-181,7321,7321,7101,7316001,731
2020-03-171,6121,7301,6111,7102,4001,710
2020-03-161,7301,7301,7001,7259001,725
2020-03-131,7001,7401,6611,7165,4001,716
2020-03-121,8701,8701,8201,8208,3001,820
2020-03-111,8641,8641,8641,8641,1001,864
2020-03-101,8301,8641,8201,8614,2001,861
2020-03-092,0152,0151,8831,90011,7001,900
2020-03-062,0232,0272,0152,0156002,015
2020-03-052,0552,0662,0552,0664002,066
2020-03-042,0482,0582,0202,0512,2002,051
2020-03-032,0992,1042,0582,0581,2002,058
2020-03-022,0972,0972,0502,0702,5002,070
2020-02-282,0812,0872,0502,0562,8002,056
2020-02-272,1522,1802,1402,1401,2002,140
2020-02-262,1682,2112,1612,1982,0002,198
2020-02-252,2392,2392,1852,1943,0002,194
2020-02-212,2402,2622,2352,2621,5002,262
2020-02-202,2282,2472,2282,2401,4002,240
2020-02-192,2202,2282,2202,2241,6002,224
2020-02-182,2272,2272,2272,2272002,227
2020-02-172,2332,2502,2332,2497002,249
2020-02-142,2722,2722,2722,2722002,272
2020-02-132,2402,3002,2232,2723,6002,272
2020-02-122,2772,2892,2352,2351,3002,235
2020-02-102,2722,2902,2722,2778002,277
2020-02-072,2802,2802,2532,2721,8002,272
2020-02-062,2692,2742,2682,2741,0002,274
2020-02-052,2522,2532,2502,2522,9002,252
2020-02-042,2522,2522,2522,2525002,252
2020-02-032,2492,2532,2492,2502,4002,250
2020-01-312,2132,2502,2132,2491,0002,249
2020-01-302,2262,2302,2102,2102,1002,210
2020-01-292,2612,2802,2002,2003,3002,200
2020-01-282,2912,3002,2802,2801,4002,280
2020-01-272,2912,2922,2612,2922,3002,292
2020-01-242,3102,3102,2752,2752,2002,275
2020-01-232,3002,3092,3002,3097002,309
2020-01-222,2972,3002,2972,3001,2002,300
2020-01-212,3222,3222,3032,3201,5002,320
2020-01-202,2982,3052,2982,3031,2002,303
2020-01-172,2872,2982,2872,2983002,298
2020-01-162,2812,3212,2812,3122,4002,312
2020-01-152,2862,2992,2802,2999002,299
2020-01-142,2752,2872,2752,2866002,286
2020-01-102,2632,2752,2632,2751,0002,275
2020-01-092,2532,2632,2512,2635002,263
2020-01-082,2482,2612,2452,2507002,250
2020-01-072,2462,2522,2462,2484002,248
2020-01-062,2502,2502,2452,2451,7002,245

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株