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
2005-12-282052052032034,0002,030
2005-12-272022022022024,0002,020
2005-12-261931931931932,0001,930
2005-12-2219019319019312,0001,930
2005-12-201931931911912,0001,910
2005-12-191931931931931,0001,930
2005-12-161901901901901,0001,900
2005-12-151901901901901,0001,900
2005-12-121901901901903,0001,900
2005-12-091801801801801,0001,800
2005-12-071721721721721,0001,720
2005-12-061671671671671,0001,670
2005-12-021801801801801,0001,800
2005-12-011801801801808,0001,800
2005-11-291881881761762,0001,760
2005-11-251751751671674,0001,670
2005-11-241701751701754,0001,750
2005-11-1817018016516521,0001,650
2005-11-171651651651654,0001,650
2005-11-161651651651652,0001,650
2005-11-151651651651651,0001,650
2005-11-141651651651651,0001,650
2005-11-091651651651651,0001,650
2005-11-081651651651653,0001,650
2005-11-071651651651654,0001,650
2005-11-021641641641643,0001,640
2005-10-271641641641642,0001,640
2005-10-111401401361362,0001,360
2005-10-071331331331331,0001,330
2005-09-291641641641641,0001,640
2005-09-281651651601602,0001,600
2005-09-271651651651651,0001,650
2005-09-161601601501509,0001,500
2005-09-121411411411414,0001,410
2005-09-021501501501502,0001,500
2005-08-291381381381381,0001,380
2005-08-261651651601636,0001,630
2005-08-101601601601601,0001,600
2005-08-081601601601601,0001,600
2005-08-0116516516516511,0001,650
2005-07-271651651651652,0001,650
2005-07-261651651651654,0001,650
2005-07-251601601601601,0001,600
2005-07-221601601601601,0001,600
2005-07-211451501451503,0001,500
2005-07-201601601501506,0001,500
2005-07-191651651651651,0001,650
2005-07-151691691691691,0001,690
2005-07-141691691691691,0001,690
2005-07-121681681681682,0001,680
2005-07-111681681481683,0001,680
2005-07-0717017017017013,0001,700
2005-07-061691701681688,0001,680
2005-07-0517117317017310,0001,730
2005-07-041601731601736,0001,730
2005-07-011711711401409,0001,400
2005-06-301751751751754,0001,750
2005-06-291351351351356,0001,350
2005-06-241201201201203,0001,200
2005-06-2312012012012013,0001,200
2005-06-151121121121125,0001,120
2005-05-311251251251252,0001,250
2005-05-261251251251253,0001,250
2005-05-171201201201201,0001,200
2005-05-121251251251258,0001,250
2005-05-111251251251255,0001,250
2005-05-101251251251251,0001,250
2005-05-091251251251254,0001,250
2005-05-061201201201207,0001,200
2005-04-261201201201202,0001,200
2005-04-221151151151152,0001,150
2005-04-2111512511512513,0001,250
2005-04-191081101081105,0001,100
2005-04-1310010010010011,0001,000
2005-04-121091091051059,0001,050
2005-04-051041041041043,0001,040
2005-04-041021021021022,0001,020
2005-03-251011011011013,0001,010
2005-03-241011011011011,0001,010
2005-03-231011011011011,0001,010
2005-03-171041041001005,0001,000
2005-03-091041041041045,0001,040
2005-03-081041041041045,0001,040
2005-03-011041041041043,0001,040
2005-02-251081081081083,0001,080
2005-02-241071081071085,0001,080
2005-02-221051071051075,0001,070
2005-02-211001001001004,0001,000
2005-02-18959595951,000950
2005-02-17969695955,000950
2005-02-169595959511,000950
2005-02-15959595953,000950
2005-02-1498100959514,000950
2005-02-10989898983,000980
2005-02-0210010010010010,0001,000
2005-01-279898959514,000950
2005-01-26989898985,000980
2005-01-2510010097977,000970
2005-01-211001001001003,0001,000
2005-01-209595959516,000950
2005-01-191001001001005,0001,000

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