7894 丸東産業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-02---1,868-1,868
2022-12-01---1,868-1,868
2022-11-30---1,868-1,868
2022-11-29---1,868-1,868
2022-11-281,8681,8681,8681,8682001,868
2022-11-251,8301,8301,8301,8302001,830
2022-11-24---1,830-1,830
2022-11-221,8301,8301,8301,8302001,830
2022-11-211,8251,8251,8251,8254001,825
2022-11-18---1,820-1,820
2022-11-171,8201,8201,8201,8202001,820
2022-11-16---1,830-1,830
2022-11-15---1,830-1,830
2022-11-14---1,830-1,830
2022-11-111,8401,8401,8301,8302001,830
2022-11-10---1,840-1,840
2022-11-091,8401,8401,8401,8403001,840
2022-11-08---1,853-1,853
2022-11-07---1,853-1,853
2022-11-04---1,853-1,853
2022-11-02---1,853-1,853
2022-11-011,8531,8531,8531,8532001,853
2022-10-31---1,848-1,848
2022-10-28---1,848-1,848
2022-10-27---1,848-1,848
2022-10-26---1,848-1,848
2022-10-251,8481,8481,8481,8481001,848
2022-10-241,8481,8481,8481,8481001,848
2022-10-211,8481,8481,8481,8481001,848
2022-10-201,8481,8481,8481,8481001,848
2022-10-191,8481,8481,8481,8482001,848
2022-10-181,8881,8881,8881,8882,0001,888
2022-10-17---1,888-1,888
2022-10-14---1,888-1,888
2022-10-13---1,888-1,888
2022-10-121,8881,8881,8881,8881001,888
2022-10-11---1,898-1,898
2022-10-07---1,898-1,898
2022-10-06---1,898-1,898
2022-10-05---1,898-1,898
2022-10-04---1,898-1,898
2022-10-03---1,898-1,898
2022-09-30---1,898-1,898
2022-09-29---1,898-1,898
2022-09-28---1,898-1,898
2022-09-271,8981,8981,8981,8981001,898
2022-09-261,8901,8901,8871,8873001,887
2022-09-22---1,886-1,886
2022-09-21---1,886-1,886
2022-09-20---1,886-1,886
2022-09-161,9181,9181,8861,8863001,886
2022-09-151,9181,9181,9181,9181001,918
2022-09-141,9181,9181,9181,9181001,918
2022-09-131,9181,9181,9181,9181001,918
2022-09-121,9101,9181,9101,9183001,918
2022-09-09---1,900-1,900
2022-09-08---1,900-1,900
2022-09-07---1,900-1,900
2022-09-06---1,900-1,900
2022-09-05---1,900-1,900
2022-09-021,9001,9001,9001,9001001,900
2022-09-01---1,890-1,890
2022-08-31---1,890-1,890
2022-08-301,8901,8901,8901,8901001,890
2022-08-29---1,890-1,890
2022-08-261,8901,8901,8901,8901,0001,890
2022-08-251,8901,8901,8901,8901001,890
2022-08-24---1,890-1,890
2022-08-23---1,890-1,890
2022-08-22---1,890-1,890
2022-08-191,8891,8901,8891,8903001,890
2022-08-18---1,889-1,889
2022-08-17---1,889-1,889
2022-08-16---1,889-1,889
2022-08-15---1,889-1,889
2022-08-121,8921,8921,8891,8892001,889
2022-08-101,8801,8801,8801,8801001,880
2022-08-09---1,861-1,861
2022-08-08---1,861-1,861
2022-08-05---1,861-1,861
2022-08-04---1,861-1,861
2022-08-031,8611,8611,8611,8612,7001,861
2022-08-021,8611,8611,8611,8611001,861
2022-08-01---1,860-1,860
2022-07-29---1,860-1,860
2022-07-281,8601,8601,8601,8601001,860
2022-07-27---1,869-1,869
2022-07-261,8691,8691,8691,8693001,869
2022-07-25---1,845-1,845
2022-07-221,8451,8451,8451,8451001,845
2022-07-21---1,842-1,842
2022-07-20---1,842-1,842
2022-07-191,8421,8421,8421,8424001,842
2022-07-15---1,841-1,841
2022-07-14---1,841-1,841
2022-07-13---1,841-1,841
2022-07-121,8411,8411,8411,8411001,841
2022-07-11---1,875-1,875
2022-07-08---1,875-1,875
2022-07-07---1,875-1,875
2022-07-06---1,875-1,875
2022-07-05---1,875-1,875
2022-07-04---1,875-1,875
2022-07-01---1,875-1,875
2022-06-30---1,875-1,875
2022-06-291,8751,8751,8751,8752001,875
2022-06-28---1,835-1,835
2022-06-271,8701,8701,8351,8351,6001,835
2022-06-24---1,870-1,870
2022-06-231,8701,8701,8701,8701001,870
2022-06-221,8501,8501,8301,8304001,830
2022-06-21---1,840-1,840
2022-06-20---1,840-1,840
2022-06-17---1,840-1,840
2022-06-161,8411,8411,8401,8404001,840
2022-06-15---1,846-1,846
2022-06-14---1,846-1,846
2022-06-13---1,846-1,846
2022-06-101,8461,8461,8461,8461001,846
2022-06-091,8411,8501,8411,8503001,850
2022-06-081,8501,8501,8501,8502001,850
2022-06-071,8541,8541,8501,8504001,850
2022-06-061,8541,8541,8541,8541001,854
2022-06-031,8501,8501,8421,8497001,849
2022-06-021,8521,8521,8521,8521001,852
2022-06-01---1,875-1,875
2022-05-31---1,875-1,875
2022-05-30---1,875-1,875
2022-05-271,8751,8751,8751,8751001,875
2022-05-261,8781,8781,8751,8751,1001,875
2022-05-251,8781,8781,8781,8781001,878
2022-05-24---1,881-1,881
2022-05-23---1,881-1,881
2022-05-20---1,881-1,881
2022-05-19---1,881-1,881
2022-05-18---1,881-1,881
2022-05-17---1,881-1,881
2022-05-16---1,881-1,881
2022-05-13---1,881-1,881
2022-05-12---1,881-1,881
2022-05-11---1,881-1,881
2022-05-10---1,881-1,881
2022-05-091,8811,8811,8811,8816001,881
2022-05-06---1,881-1,881
2022-05-021,8811,8811,8811,8811001,881
2022-04-281,8811,8811,8811,8811001,881
2022-04-27---1,886-1,886
2022-04-261,8861,8861,8861,8861001,886
2022-04-251,8791,8791,8461,8462,5001,846
2022-04-22---1,879-1,879
2022-04-21---1,879-1,879
2022-04-201,8791,8791,8791,8791001,879
2022-04-191,8791,8801,8791,8803001,880
2022-04-18---1,850-1,850
2022-04-15---1,850-1,850
2022-04-141,8501,8501,8501,8501,0001,850
2022-04-13---1,865-1,865
2022-04-12---1,865-1,865
2022-04-11---1,865-1,865
2022-04-08---1,865-1,865
2022-04-071,8721,8721,8651,8656001,865
2022-04-06---1,886-1,886
2022-04-05---1,886-1,886
2022-04-04---1,886-1,886
2022-04-01---1,886-1,886
2022-03-31---1,886-1,886
2022-03-30---1,886-1,886
2022-03-29---1,886-1,886
2022-03-281,8861,8861,8861,8862001,886
2022-03-251,8851,8861,8851,8861,2001,886
2022-03-241,8851,8851,8851,8851001,885
2022-03-23---1,877-1,877
2022-03-22---1,877-1,877
2022-03-18---1,877-1,877
2022-03-17---1,877-1,877
2022-03-16---1,877-1,877
2022-03-15---1,877-1,877
2022-03-141,8771,8771,8771,8771001,877
2022-03-111,8801,8801,8371,8372,5001,837
2022-03-101,9121,9121,9021,9027001,902
2022-03-091,9181,9201,9001,9001,0001,900
2022-03-081,9221,9221,9181,9186001,918
2022-03-071,9601,9601,9531,9537001,953
2022-03-041,9811,9811,9721,9728001,972
2022-03-031,9911,9991,9911,9992001,999
2022-03-021,9991,9991,9991,9992001,999
2022-03-01---1,980-1,980
2022-02-281,9801,9801,9801,9802001,980
2022-02-251,9711,9721,9711,9721,1001,972
2022-02-24---2,010-2,010
2022-02-222,0102,0102,0102,0101002,010
2022-02-21---2,011-2,011
2022-02-18---2,011-2,011
2022-02-17---2,011-2,011
2022-02-16---2,011-2,011
2022-02-152,0112,0112,0112,0111002,011
2022-02-142,0362,0362,0362,0361002,036
2022-02-102,0362,0362,0362,0363002,036
2022-02-09---2,010-2,010
2022-02-08---2,010-2,010
2022-02-072,0102,0102,0102,0102002,010
2022-02-042,0102,0102,0102,0101002,010
2022-02-032,0102,0102,0102,0102002,010
2022-02-02---2,010-2,010
2022-02-012,0092,0102,0092,0103002,010
2022-01-31---2,000-2,000
2022-01-282,0002,0002,0002,0001002,000
2022-01-272,0152,0151,9941,9947001,994
2022-01-262,0392,0392,0392,0393002,039
2022-01-252,0182,0182,0182,0182002,018
2022-01-242,0152,0152,0152,0151002,015
2022-01-21---2,025-2,025
2022-01-20---2,025-2,025
2022-01-19---2,025-2,025
2022-01-182,0252,0252,0252,0251002,025
2022-01-172,0252,0252,0252,0251002,025
2022-01-142,0342,0342,0252,0253002,025
2022-01-132,0402,0402,0402,0401002,040
2022-01-12---2,041-2,041
2022-01-112,0412,0412,0412,0411002,041
2022-01-072,0452,0452,0452,0451002,045
2022-01-06---2,050-2,050
2022-01-052,0502,0502,0502,0501002,050
2022-01-042,0502,0502,0502,0508002,050

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