7894 丸東産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2007-12-14 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2007-12-10 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2007-12-04 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2007-11-29 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2007-11-27 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 2007-11-21 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2007-11-12 | 160 | 160 | 125 | 125 | 2,000 | 1,250 |
| 2007-11-09 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2007-11-08 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2007-11-01 | 118 | 119 | 118 | 119 | 2,000 | 1,190 |
| 2007-10-30 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2007-10-25 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2007-10-10 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2007-09-27 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2007-09-05 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2007-09-04 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2007-08-27 | 164 | 164 | 164 | 164 | 7,000 | 1,640 |
| 2007-07-25 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2007-07-18 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2007-07-11 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 2007-07-09 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2007-07-04 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2007-06-29 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2007-06-28 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 2007-06-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-06-21 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2007-06-14 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2007-06-07 | 140 | 140 | 135 | 135 | 5,000 | 1,350 |
| 2007-06-05 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2007-05-28 | 155 | 155 | 145 | 145 | 4,000 | 1,450 |
| 2007-05-25 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2007-05-24 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2007-05-22 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2007-05-15 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2007-05-09 | 143 | 143 | 141 | 141 | 5,000 | 1,410 |
| 2007-05-08 | 145 | 145 | 144 | 144 | 4,000 | 1,440 |
| 2007-04-26 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2007-04-25 | 126 | 145 | 126 | 145 | 2,000 | 1,450 |
| 2007-04-23 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2007-04-20 | 125 | 128 | 123 | 128 | 6,000 | 1,280 |
| 2007-04-19 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2007-04-17 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2007-04-11 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2007-04-10 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2007-03-30 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2007-03-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2007-03-26 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2007-03-23 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2007-03-22 | 154 | 154 | 150 | 150 | 4,000 | 1,500 |
| 2007-03-20 | 156 | 156 | 155 | 155 | 3,000 | 1,550 |
| 2007-03-15 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2007-03-09 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-02-26 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2007-02-23 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2007-01-29 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2007-01-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-01-25 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2007-01-19 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2007-01-18 | 166 | 166 | 161 | 161 | 2,000 | 1,610 |
| 2007-01-16 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2007-01-15 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-01-12 | 148 | 153 | 148 | 153 | 3,000 | 1,530 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
