7894 丸東産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 538 | 538 | 538 | 538 | 2,000 | 5,380 |
| 1996-12-24 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1996-12-11 | 537 | 542 | 537 | 542 | 2,000 | 5,420 |
| 1996-12-10 | 547 | 547 | 547 | 547 | 4,000 | 5,470 |
| 1996-11-26 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1996-11-12 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 1996-11-11 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 1996-10-31 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-10-30 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1996-10-28 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-10-24 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1996-10-23 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-10-22 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-09-25 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1996-09-18 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1996-09-17 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1996-09-12 | 580 | 581 | 580 | 581 | 4,000 | 5,810 |
| 1996-09-11 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1996-09-10 | 581 | 581 | 581 | 581 | 4,000 | 5,810 |
| 1996-09-05 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1996-09-03 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-08-30 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1996-08-27 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-08-07 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1996-08-05 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1996-07-26 | 689 | 689 | 689 | 689 | 4,000 | 6,890 |
| 1996-07-12 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1996-07-08 | 694 | 694 | 694 | 694 | 1,000 | 6,940 |
| 1996-07-03 | 704 | 704 | 704 | 704 | 1,000 | 7,040 |
| 1996-06-25 | 704 | 704 | 704 | 704 | 3,000 | 7,040 |
| 1996-06-05 | 706 | 706 | 706 | 706 | 1,000 | 7,060 |
| 1996-05-31 | 706 | 706 | 706 | 706 | 1,000 | 7,060 |
| 1996-05-29 | 710 | 710 | 705 | 705 | 4,000 | 7,050 |
| 1996-05-28 | 706 | 706 | 706 | 706 | 1,000 | 7,060 |
| 1996-05-27 | 704 | 704 | 704 | 704 | 1,000 | 7,040 |
| 1996-05-23 | 695 | 695 | 695 | 695 | 3,000 | 6,950 |
| 1996-05-22 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1996-05-17 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 1996-05-08 | 673 | 673 | 673 | 673 | 1,000 | 6,730 |
| 1996-05-02 | 680 | 680 | 665 | 665 | 2,000 | 6,650 |
| 1996-04-25 | 655 | 655 | 655 | 655 | 2,000 | 6,550 |
| 1996-04-23 | 651 | 651 | 650 | 650 | 3,000 | 6,500 |
| 1996-04-19 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-04-18 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1996-04-15 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1996-04-08 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1996-04-03 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 1996-03-26 | 640 | 640 | 630 | 630 | 2,000 | 6,300 |
| 1996-03-25 | 610 | 630 | 610 | 630 | 3,000 | 6,300 |
| 1996-03-22 | 630 | 630 | 630 | 630 | 11,000 | 6,300 |
| 1996-03-07 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-03-04 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-03-01 | 657 | 657 | 657 | 657 | 1,000 | 6,570 |
| 1996-02-29 | 665 | 665 | 655 | 655 | 4,000 | 6,550 |
| 1996-02-27 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1996-02-26 | 669 | 669 | 669 | 669 | 7,000 | 6,690 |
| 1996-02-23 | 669 | 670 | 669 | 670 | 4,000 | 6,700 |
| 1996-02-22 | 669 | 670 | 669 | 669 | 3,000 | 6,690 |
| 1996-02-16 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-02-14 | 666 | 666 | 666 | 666 | 1,000 | 6,660 |
| 1996-02-09 | 650 | 660 | 650 | 660 | 5,000 | 6,600 |
| 1996-02-07 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-02-06 | 660 | 670 | 660 | 670 | 4,000 | 6,700 |
| 1996-02-05 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1996-01-31 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1996-01-29 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1996-01-26 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-01-22 | 677 | 677 | 667 | 677 | 4,000 | 6,770 |
| 1996-01-18 | 677 | 677 | 677 | 677 | 2,000 | 6,770 |
| 1996-01-16 | 677 | 677 | 677 | 677 | 2,000 | 6,770 |
| 1996-01-12 | 677 | 677 | 677 | 677 | 2,000 | 6,770 |
| 1996-01-11 | 677 | 677 | 677 | 677 | 3,000 | 6,770 |
| 1996-01-10 | 677 | 677 | 677 | 677 | 1,000 | 6,770 |
| 1996-01-09 | 677 | 677 | 677 | 677 | 1,000 | 6,770 |
| 1996-01-08 | 677 | 677 | 677 | 677 | 1,000 | 6,770 |
| 1996-01-05 | 676 | 676 | 676 | 676 | 1,000 | 6,760 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
