7894 丸東産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2006-12-27 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2006-12-26 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2006-12-25 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2006-12-21 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2006-12-20 | 170 | 170 | 160 | 160 | 6,000 | 1,600 |
| 2006-12-18 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2006-12-15 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2006-11-27 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2006-11-22 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 2006-11-21 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2006-11-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2006-11-06 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2006-11-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2006-10-30 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2006-10-26 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2006-10-25 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2006-10-16 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2006-10-11 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2006-09-28 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2006-09-26 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2006-09-12 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-09-04 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-08-28 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2006-08-10 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-07-31 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-07-26 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2006-07-25 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-07-20 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-07-19 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-06-28 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-06-26 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2006-06-23 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2006-06-22 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-06-13 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-06-09 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2006-06-07 | 190 | 215 | 190 | 215 | 2,000 | 2,150 |
| 2006-06-02 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2006-05-30 | 210 | 215 | 210 | 215 | 4,000 | 2,150 |
| 2006-05-25 | 215 | 215 | 215 | 215 | 9,000 | 2,150 |
| 2006-05-24 | 175 | 215 | 175 | 215 | 5,000 | 2,150 |
| 2006-05-17 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2006-05-16 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2006-05-11 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2006-05-09 | 216 | 216 | 215 | 215 | 3,000 | 2,150 |
| 2006-05-08 | 210 | 216 | 210 | 216 | 6,000 | 2,160 |
| 2006-05-01 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-04-25 | 216 | 216 | 210 | 210 | 5,000 | 2,100 |
| 2006-04-24 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-04-21 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2006-04-20 | 209 | 213 | 209 | 213 | 4,000 | 2,130 |
| 2006-04-19 | 200 | 205 | 199 | 205 | 13,000 | 2,050 |
| 2006-04-18 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2006-04-17 | 198 | 200 | 198 | 200 | 3,000 | 2,000 |
| 2006-04-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-04-11 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2006-04-10 | 186 | 189 | 186 | 189 | 3,000 | 1,890 |
| 2006-04-06 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2006-04-05 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2006-04-04 | 199 | 200 | 199 | 200 | 2,000 | 2,000 |
| 2006-03-31 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2006-03-29 | 194 | 194 | 194 | 194 | 5,000 | 1,940 |
| 2006-03-28 | 195 | 195 | 194 | 195 | 6,000 | 1,950 |
| 2006-03-27 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2006-03-16 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2006-03-15 | 178 | 178 | 171 | 171 | 7,000 | 1,710 |
| 2006-03-01 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2006-02-23 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2006-02-08 | 200 | 220 | 200 | 220 | 9,000 | 2,200 |
| 2006-01-31 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2006-01-27 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2006-01-26 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2006-01-23 | 219 | 219 | 193 | 193 | 2,000 | 1,930 |
| 2006-01-20 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2006-01-19 | 190 | 190 | 189 | 190 | 3,000 | 1,900 |
| 2006-01-18 | 200 | 200 | 186 | 186 | 8,000 | 1,860 |
| 2006-01-17 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2006-01-16 | 215 | 216 | 214 | 214 | 7,000 | 2,140 |
| 2006-01-13 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2006-01-12 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2006-01-10 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2006-01-06 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
