7894 丸東産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2008-12-12 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2008-11-26 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2008-11-25 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2008-11-10 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2008-11-07 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-10-27 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2008-09-30 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2008-09-29 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-09-24 | 92 | 100 | 92 | 100 | 2,000 | 1,000 |
| 2008-09-22 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2008-09-19 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2008-09-18 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2008-09-04 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-09-03 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-09-01 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2008-08-25 | 129 | 129 | 129 | 129 | 4,000 | 1,290 |
| 2008-08-06 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-08-05 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2008-08-04 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2008-07-28 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 2008-07-25 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2008-07-04 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-06-27 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2008-06-26 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2008-06-25 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 2008-05-30 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2008-05-29 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-05-28 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-05-27 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-05-23 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-05-21 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2008-05-20 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-05-16 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2008-05-12 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-05-02 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2008-04-30 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-04-28 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2008-04-21 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 2008-04-09 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-03-26 | 124 | 124 | 124 | 124 | 5,000 | 1,240 |
| 2008-02-29 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2008-02-28 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2008-02-26 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-02-19 | 102 | 102 | 100 | 100 | 3,000 | 1,000 |
| 2008-02-18 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-02-14 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-02-08 | 118 | 118 | 110 | 110 | 2,000 | 1,100 |
| 2008-01-30 | 120 | 140 | 120 | 140 | 8,000 | 1,400 |
| 2008-01-29 | 141 | 141 | 141 | 141 | 6,000 | 1,410 |
| 2008-01-28 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2008-01-25 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
