7894 丸東産業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 676 | 676 | 676 | 676 | 1,000 | 6,760 |
| 1995-12-26 | 686 | 686 | 686 | 686 | 1,000 | 6,860 |
| 1995-12-22 | 670 | 677 | 670 | 677 | 6,000 | 6,770 |
| 1995-12-12 | 678 | 678 | 678 | 678 | 1,000 | 6,780 |
| 1995-12-11 | 679 | 679 | 679 | 679 | 3,000 | 6,790 |
| 1995-12-01 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-11-30 | 679 | 679 | 679 | 679 | 2,000 | 6,790 |
| 1995-11-27 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-11-24 | 679 | 679 | 679 | 679 | 3,000 | 6,790 |
| 1995-11-22 | 679 | 679 | 679 | 679 | 3,000 | 6,790 |
| 1995-11-21 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1995-11-16 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1995-11-15 | 680 | 689 | 680 | 689 | 10,000 | 6,890 |
| 1995-11-14 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1995-11-01 | 688 | 689 | 688 | 689 | 10,000 | 6,890 |
| 1995-10-26 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1995-10-20 | 690 | 690 | 690 | 690 | 6,000 | 6,900 |
| 1995-10-19 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-10-17 | 680 | 700 | 680 | 700 | 9,000 | 7,000 |
| 1995-10-13 | 680 | 690 | 680 | 690 | 4,000 | 6,900 |
| 1995-10-12 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1995-10-11 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-10-09 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1995-10-06 | 680 | 700 | 680 | 690 | 9,000 | 6,900 |
| 1995-10-04 | 690 | 695 | 685 | 685 | 6,000 | 6,850 |
| 1995-09-28 | 845 | 845 | 845 | 845 | 4,000 | 8,450 |
| 1995-09-22 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-09-18 | 960 | 960 | 950 | 950 | 3,000 | 9,500 |
| 1995-09-12 | 970 | 970 | 960 | 960 | 5,000 | 9,600 |
| 1995-09-07 | 980 | 980 | 970 | 970 | 4,000 | 9,700 |
| 1995-09-06 | 980 | 980 | 980 | 980 | 7,000 | 9,800 |
| 1995-09-05 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1995-09-01 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1995-08-31 | 980 | 980 | 980 | 980 | 5,000 | 9,800 |
| 1995-08-30 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1995-08-29 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1995-08-28 | 980 | 980 | 980 | 980 | 4,000 | 9,800 |
| 1995-08-23 | 980 | 980 | 980 | 980 | 4,000 | 9,800 |
| 1995-08-22 | 980 | 980 | 980 | 980 | 17,000 | 9,800 |
| 1995-08-18 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1995-08-16 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1995-08-14 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1995-08-11 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1995-08-09 | 990 | 990 | 980 | 980 | 3,000 | 9,800 |
| 1995-08-08 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1995-08-04 | 980 | 990 | 980 | 990 | 15,000 | 9,900 |
| 1995-08-01 | 990 | 990 | 980 | 980 | 5,000 | 9,800 |
| 1995-07-27 | 980 | 990 | 980 | 990 | 4,000 | 9,900 |
| 1995-07-26 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1995-07-25 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1995-07-24 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1995-07-21 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1995-07-20 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1995-07-17 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 1995-07-13 | 990 | 990 | 985 | 985 | 10,000 | 9,850 |
| 1995-07-12 | 990 | 990 | 985 | 985 | 4,000 | 9,850 |
| 1995-07-11 | 983 | 983 | 980 | 983 | 6,000 | 9,830 |
| 1995-07-10 | 985 | 985 | 985 | 985 | 6,000 | 9,850 |
| 1995-07-07 | 1,000 | 1,000 | 990 | 990 | 7,000 | 9,900 |
| 1995-07-05 | 990 | 990 | 990 | 990 | 4,000 | 9,900 |
| 1995-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-07-03 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1995-06-30 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 10,000 |
| 1995-06-28 | 990 | 1,000 | 980 | 980 | 12,000 | 9,800 |
| 1995-06-27 | 1,010 | 1,010 | 990 | 990 | 8,000 | 9,900 |
| 1995-06-23 | 1,000 | 1,000 | 990 | 1,000 | 10,000 | 10,000 |
| 1995-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 10,000 |
| 1995-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1995-06-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1995-06-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-06-16 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1995-06-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1995-06-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-06-13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1995-06-09 | 1,040 | 1,040 | 1,010 | 1,010 | 8,000 | 10,100 |
| 1995-06-07 | 1,020 | 1,020 | 1,010 | 1,020 | 3,000 | 10,200 |
| 1995-06-06 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1995-06-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1995-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1995-05-31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1995-05-30 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1995-05-29 | 1,030 | 1,040 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1995-05-26 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1995-05-25 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 | 10,900 |
| 1995-05-23 | 1,070 | 1,070 | 1,060 | 1,060 | 8,000 | 10,600 |
| 1995-05-22 | 1,100 | 1,100 | 1,070 | 1,070 | 9,000 | 10,700 |
| 1995-05-19 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 | 11,300 |
| 1995-05-18 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1995-05-17 | 1,130 | 1,140 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1995-05-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1995-05-15 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1995-05-12 | 1,100 | 1,130 | 1,090 | 1,130 | 3,000 | 11,300 |
| 1995-05-11 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1995-05-10 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 | 10,800 |
| 1995-05-09 | 1,080 | 1,090 | 1,080 | 1,090 | 11,000 | 10,900 |
| 1995-05-08 | 1,020 | 1,070 | 1,020 | 1,050 | 9,000 | 10,500 |
| 1995-05-02 | 1,010 | 1,020 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1995-05-01 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1995-04-28 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1995-04-26 | 1,010 | 1,020 | 1,000 | 1,020 | 9,000 | 10,200 |
| 1995-04-25 | 1,000 | 1,010 | 1,000 | 1,000 | 11,000 | 10,000 |
| 1995-04-24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1995-04-21 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 10,000 |
| 1995-04-20 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1995-04-19 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1995-04-17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1995-04-14 | 1,240 | 1,240 | 1,210 | 1,210 | 8,000 | 12,100 |
| 1995-04-13 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 12,400 |
| 1995-03-30 | 1,380 | 1,380 | 1,340 | 1,340 | 10,000 | 13,400 |
| 1995-03-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1995-03-28 | 1,380 | 1,380 | 1,380 | 1,380 | 48,000 | 13,800 |
| 1995-03-27 | 1,380 | 1,380 | 1,380 | 1,380 | 75,000 | 13,800 |
| 1995-03-24 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1995-03-22 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 | 13,800 |
| 1995-03-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-03-15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-03-13 | 1,550 | 1,550 | 1,510 | 1,510 | 3,000 | 15,100 |
| 1995-03-10 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 15,500 |
| 1995-03-09 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 15,800 |
| 1995-03-03 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 16,100 |
| 1995-03-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1995-02-28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1995-02-23 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 18,000 |
| 1995-02-22 | 1,930 | 1,940 | 1,900 | 1,900 | 17,000 | 18,095.20 |
| 1995-02-21 | 1,950 | 1,950 | 1,930 | 1,930 | 29,000 | 18,381 |
| 1995-02-20 | 1,950 | 1,960 | 1,930 | 1,930 | 12,000 | 18,381 |
| 1995-02-17 | 1,950 | 1,950 | 1,950 | 1,950 | 18,000 | 18,571.40 |
| 1995-02-16 | 1,960 | 1,960 | 1,950 | 1,950 | 11,000 | 18,571.40 |
| 1995-02-15 | 1,990 | 1,990 | 1,950 | 1,950 | 3,000 | 18,571.40 |
| 1995-02-14 | 2,000 | 2,020 | 2,000 | 2,000 | 9,000 | 19,047.60 |
| 1995-02-13 | 1,950 | 2,000 | 1,950 | 2,000 | 5,000 | 19,047.60 |
| 1995-02-10 | 1,980 | 1,980 | 1,900 | 1,900 | 26,000 | 18,095.20 |
| 1995-02-09 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 18,761.90 |
| 1995-02-08 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 | 18,761.90 |
| 1995-02-07 | 1,990 | 2,000 | 1,960 | 1,970 | 18,000 | 18,761.90 |
| 1995-02-06 | 2,000 | 2,000 | 1,990 | 1,990 | 11,000 | 18,952.40 |
| 1995-02-03 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 18,952.40 |
| 1995-02-02 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 18,952.40 |
| 1995-02-01 | 2,000 | 2,000 | 1,990 | 1,990 | 11,000 | 18,952.40 |
| 1995-01-31 | 1,990 | 2,000 | 1,990 | 2,000 | 8,000 | 19,047.60 |
| 1995-01-30 | 1,980 | 1,990 | 1,980 | 1,980 | 15,000 | 18,857.10 |
| 1995-01-27 | 2,000 | 2,000 | 1,980 | 1,980 | 31,000 | 18,857.10 |
| 1995-01-26 | 1,990 | 2,000 | 1,990 | 1,990 | 7,000 | 18,952.40 |
| 1995-01-25 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 18,952.40 |
| 1995-01-24 | 2,010 | 2,010 | 1,980 | 1,980 | 12,000 | 18,857.10 |
| 1995-01-23 | 2,100 | 2,100 | 2,060 | 2,060 | 17,000 | 19,619 |
| 1995-01-20 | 2,170 | 2,190 | 2,100 | 2,110 | 13,000 | 20,095.20 |
| 1995-01-19 | 2,210 | 2,210 | 2,180 | 2,190 | 5,000 | 20,857.10 |
| 1995-01-18 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 21,428.60 |
| 1995-01-13 | 2,280 | 2,300 | 2,270 | 2,290 | 11,000 | 21,809.50 |
| 1995-01-12 | 2,070 | 2,290 | 2,070 | 2,290 | 11,000 | 21,809.50 |
| 1995-01-11 | 2,060 | 2,120 | 2,060 | 2,120 | 5,000 | 20,190.50 |
| 1995-01-10 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 20,285.70 |
| 1995-01-09 | 2,250 | 2,250 | 2,210 | 2,210 | 4,000 | 21,047.60 |
| 1995-01-06 | 2,290 | 2,290 | 2,290 | 2,290 | 5,000 | 21,809.50 |
| 1995-01-05 | 2,370 | 2,370 | 2,300 | 2,340 | 9,000 | 22,285.70 |
| 1995-01-04 | 2,350 | 2,350 | 2,330 | 2,340 | 12,000 | 22,285.70 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
