7894 丸東産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-06-152,2792,2792,2792,2791002,279
2021-06-14---2,240-2,240
2021-06-112,2402,2402,2402,2401002,240
2021-06-10---2,240-2,240
2021-06-09---2,240-2,240
2021-06-08---2,240-2,240
2021-06-07---2,240-2,240
2021-06-042,2402,2402,2402,2401,9002,240
2021-06-032,2602,2602,2602,2602002,260
2021-06-02---2,266-2,266
2021-06-012,2662,2662,2662,2662002,266
2021-05-312,2622,2622,2622,2621002,262
2021-05-28---2,262-2,262
2021-05-272,2622,2622,2622,2621002,262
2021-05-262,2532,2622,2532,2625002,262
2021-05-25---2,212-2,212
2021-05-242,2122,2132,2122,2123002,212
2021-05-212,2422,2422,2102,2101,4002,210
2021-05-20---2,242-2,242
2021-05-192,2422,2422,2422,2421,5002,242
2021-05-18---2,242-2,242
2021-05-172,2422,2422,2422,2421002,242
2021-05-142,2502,2502,2412,2412002,241
2021-05-132,2622,2622,2512,2518002,251
2021-05-122,2752,2752,2682,2681,1002,268
2021-05-112,2802,2802,2802,2802002,280
2021-05-102,2802,2802,2802,2805002,280
2021-05-072,3002,3002,2802,2879002,287
2021-05-062,2722,2802,2722,2805002,280
2021-04-302,2942,2942,2712,2712002,271
2021-04-282,3002,3002,3002,3002002,300
2021-04-272,2692,3002,2692,3001,3002,300
2021-04-262,2552,2622,2552,2596002,259
2021-04-23---2,320-2,320
2021-04-222,3202,3202,3202,3201002,320
2021-04-212,3002,3002,3002,3001002,300
2021-04-20---2,300-2,300
2021-04-192,2702,3002,2702,3001,7002,300
2021-04-162,2552,2702,2552,2702002,270
2021-04-152,2352,2452,2352,2456002,245
2021-04-14---2,198-2,198
2021-04-13---2,198-2,198
2021-04-122,1982,1982,1982,1981002,198
2021-04-092,1982,1982,1982,1981002,198
2021-04-08---2,198-2,198
2021-04-072,1982,1982,1982,1982002,198
2021-04-062,1922,1982,1922,1988002,198
2021-04-05---2,192-2,192
2021-04-02---2,192-2,192
2021-04-012,1922,1922,1922,1921002,192
2021-03-31---2,190-2,190
2021-03-30---2,190-2,190
2021-03-292,1882,1902,1882,1903002,190
2021-03-262,1702,1702,1702,1702002,170
2021-03-252,1702,1702,1702,1701002,170
2021-03-242,1902,1902,1502,1701,3002,170
2021-03-23---2,192-2,192
2021-03-22---2,192-2,192
2021-03-19---2,192-2,192
2021-03-182,1532,1922,1532,1922002,192
2021-03-172,1502,1502,1502,1501002,150
2021-03-162,1602,1602,1602,1601002,160
2021-03-152,1652,1652,1522,1523002,152
2021-03-122,1522,1522,1522,1521002,152
2021-03-11---2,165-2,165
2021-03-102,1652,1652,1652,1651002,165
2021-03-09---2,155-2,155
2021-03-08---2,155-2,155
2021-03-05---2,155-2,155
2021-03-042,1622,1622,1552,1554002,155
2021-03-03---2,162-2,162
2021-03-022,1622,1622,1622,1627002,162
2021-03-01---2,166-2,166
2021-02-262,1662,1662,1662,1661002,166
2021-02-252,1802,1802,1702,1703002,170
2021-02-242,1872,2202,1802,2201,0002,220
2021-02-22---2,190-2,190
2021-02-192,1952,1952,1902,1902002,190
2021-02-182,1952,1952,1952,1956002,195
2021-02-172,2002,2402,2002,2402002,240
2021-02-162,2032,2032,2002,2001,8002,200
2021-02-152,2302,2302,2302,2301002,230
2021-02-122,2132,2452,2132,2455002,245
2021-02-10---2,210-2,210
2021-02-092,2152,2152,2102,2102002,210
2021-02-082,2402,2402,2402,2401002,240
2021-02-052,2232,2352,2132,2351,1002,235
2021-02-04---2,230-2,230
2021-02-032,2302,2302,2302,2301002,230
2021-02-02---2,230-2,230
2021-02-01---2,230-2,230
2021-01-29---2,230-2,230
2021-01-282,2302,2302,2302,2301002,230
2021-01-272,2582,2582,2582,2581002,258
2021-01-262,2512,2552,2512,2554002,255
2021-01-25---2,201-2,201
2021-01-22---2,201-2,201
2021-01-212,2452,2452,2012,2011,0002,201
2021-01-202,2452,2452,2002,2001,0002,200
2021-01-192,2502,2502,2502,2501002,250
2021-01-182,2302,2802,2302,2807002,280
2021-01-152,2292,2292,2212,2217002,221
2021-01-14---2,210-2,210
2021-01-132,1702,2102,1702,2105002,210
2021-01-122,1592,1652,1592,1653002,165
2021-01-082,1302,1552,1302,1559002,155
2021-01-072,1282,1282,1282,1281002,128
2021-01-06---2,122-2,122
2021-01-052,1222,1222,1222,1221002,122
2021-01-04---2,072-2,072

分割・併合履歴 : [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株