7894 丸東産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-28 | 205 | 205 | 203 | 203 | 4,000 | 2,030 |
| 2005-12-27 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
| 2005-12-26 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2005-12-22 | 190 | 193 | 190 | 193 | 12,000 | 1,930 |
| 2005-12-20 | 193 | 193 | 191 | 191 | 2,000 | 1,910 |
| 2005-12-19 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2005-12-16 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2005-12-15 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2005-12-12 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2005-12-09 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2005-12-07 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2005-12-06 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2005-12-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2005-12-01 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2005-11-29 | 188 | 188 | 176 | 176 | 2,000 | 1,760 |
| 2005-11-25 | 175 | 175 | 167 | 167 | 4,000 | 1,670 |
| 2005-11-24 | 170 | 175 | 170 | 175 | 4,000 | 1,750 |
| 2005-11-18 | 170 | 180 | 165 | 165 | 21,000 | 1,650 |
| 2005-11-17 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2005-11-16 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2005-11-15 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2005-11-14 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2005-11-09 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2005-11-08 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2005-11-07 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2005-11-02 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2005-10-27 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2005-10-11 | 140 | 140 | 136 | 136 | 2,000 | 1,360 |
| 2005-10-07 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2005-09-29 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2005-09-28 | 165 | 165 | 160 | 160 | 2,000 | 1,600 |
| 2005-09-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2005-09-16 | 160 | 160 | 150 | 150 | 9,000 | 1,500 |
| 2005-09-12 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2005-09-02 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2005-08-29 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2005-08-26 | 165 | 165 | 160 | 163 | 6,000 | 1,630 |
| 2005-08-10 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2005-08-08 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2005-08-01 | 165 | 165 | 165 | 165 | 11,000 | 1,650 |
| 2005-07-27 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2005-07-26 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2005-07-25 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2005-07-22 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2005-07-21 | 145 | 150 | 145 | 150 | 3,000 | 1,500 |
| 2005-07-20 | 160 | 160 | 150 | 150 | 6,000 | 1,500 |
| 2005-07-19 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2005-07-15 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2005-07-14 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2005-07-12 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2005-07-11 | 168 | 168 | 148 | 168 | 3,000 | 1,680 |
| 2005-07-07 | 170 | 170 | 170 | 170 | 13,000 | 1,700 |
| 2005-07-06 | 169 | 170 | 168 | 168 | 8,000 | 1,680 |
| 2005-07-05 | 171 | 173 | 170 | 173 | 10,000 | 1,730 |
| 2005-07-04 | 160 | 173 | 160 | 173 | 6,000 | 1,730 |
| 2005-07-01 | 171 | 171 | 140 | 140 | 9,000 | 1,400 |
| 2005-06-30 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2005-06-29 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2005-06-24 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2005-06-23 | 120 | 120 | 120 | 120 | 13,000 | 1,200 |
| 2005-06-15 | 112 | 112 | 112 | 112 | 5,000 | 1,120 |
| 2005-05-31 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2005-05-26 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2005-05-17 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2005-05-12 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 2005-05-11 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2005-05-10 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2005-05-09 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2005-05-06 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2005-04-26 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2005-04-22 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2005-04-21 | 115 | 125 | 115 | 125 | 13,000 | 1,250 |
| 2005-04-19 | 108 | 110 | 108 | 110 | 5,000 | 1,100 |
| 2005-04-13 | 100 | 100 | 100 | 100 | 11,000 | 1,000 |
| 2005-04-12 | 109 | 109 | 105 | 105 | 9,000 | 1,050 |
| 2005-04-05 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2005-04-04 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2005-03-25 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2005-03-24 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2005-03-23 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2005-03-17 | 104 | 104 | 100 | 100 | 5,000 | 1,000 |
| 2005-03-09 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2005-03-08 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2005-03-01 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2005-02-25 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2005-02-24 | 107 | 108 | 107 | 108 | 5,000 | 1,080 |
| 2005-02-22 | 105 | 107 | 105 | 107 | 5,000 | 1,070 |
| 2005-02-21 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2005-02-18 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2005-02-17 | 96 | 96 | 95 | 95 | 5,000 | 950 |
| 2005-02-16 | 95 | 95 | 95 | 95 | 11,000 | 950 |
| 2005-02-15 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2005-02-14 | 98 | 100 | 95 | 95 | 14,000 | 950 |
| 2005-02-10 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2005-02-02 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2005-01-27 | 98 | 98 | 95 | 95 | 14,000 | 950 |
| 2005-01-26 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2005-01-25 | 100 | 100 | 97 | 97 | 7,000 | 970 |
| 2005-01-21 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2005-01-20 | 95 | 95 | 95 | 95 | 16,000 | 950 |
| 2005-01-19 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
