7894 丸東産業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2004-12-29 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2004-12-28 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2004-12-20 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2004-12-17 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2004-12-13 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2004-12-09 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2004-11-25 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2004-10-28 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2004-10-26 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2004-10-25 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2004-10-18 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2004-09-27 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2004-09-17 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2004-08-31 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2004-08-30 | 124 | 124 | 124 | 124 | 12,000 | 1,240 |
| 2004-08-26 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2004-08-25 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2004-08-23 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2004-08-20 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2004-08-18 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2004-08-06 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2004-08-05 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2004-08-04 | 122 | 123 | 122 | 123 | 4,000 | 1,230 |
| 2004-08-03 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2004-08-02 | 120 | 123 | 120 | 123 | 5,000 | 1,230 |
| 2004-07-30 | 120 | 121 | 120 | 121 | 4,000 | 1,210 |
| 2004-07-29 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2004-07-28 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2004-07-27 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2004-07-26 | 115 | 119 | 110 | 119 | 4,000 | 1,190 |
| 2004-07-23 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2004-07-22 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2004-07-21 | 114 | 118 | 114 | 118 | 13,000 | 1,180 |
| 2004-07-16 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2004-07-13 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2004-07-12 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2004-06-25 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2004-06-10 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2004-06-08 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2004-06-07 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2004-06-01 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2004-05-25 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2004-05-20 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2004-05-19 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2004-05-18 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2004-04-21 | 108 | 110 | 108 | 110 | 3,000 | 1,100 |
| 2004-04-20 | 120 | 120 | 88 | 108 | 6,000 | 1,080 |
| 2004-04-19 | 129 | 129 | 129 | 129 | 9,000 | 1,290 |
| 2004-04-16 | 105 | 105 | 99 | 99 | 5,000 | 990 |
| 2004-04-15 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2004-04-13 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2004-04-12 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2004-04-08 | 81 | 81 | 80 | 80 | 8,000 | 800 |
| 2004-04-07 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2004-04-06 | 80 | 80 | 80 | 80 | 8,000 | 800 |
| 2004-04-05 | 82 | 82 | 80 | 80 | 10,000 | 800 |
| 2004-04-02 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2004-04-01 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2004-03-26 | 82 | 82 | 80 | 82 | 8,000 | 820 |
| 2004-03-25 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2004-03-19 | 85 | 85 | 81 | 81 | 6,000 | 810 |
| 2004-03-18 | 80 | 83 | 80 | 83 | 8,000 | 830 |
| 2004-03-17 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2004-03-16 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2004-03-15 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2004-03-10 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 2004-02-26 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2004-02-25 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2004-02-20 | 85 | 85 | 83 | 83 | 4,000 | 830 |
| 2004-02-19 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2004-02-18 | 85 | 85 | 82 | 82 | 8,000 | 820 |
| 2004-02-16 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2004-02-03 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2004-01-26 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2004-01-23 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2004-01-16 | 85 | 85 | 85 | 85 | 2,000 | 850 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
