7894 丸東産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2009-12-28 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2009-12-24 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 2009-12-21 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2009-12-17 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-12-15 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2009-11-25 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2009-11-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-11-02 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-10-27 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2009-10-26 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-10-22 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 2009-10-15 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-10-14 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2009-09-25 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 2009-08-28 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-08-27 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2009-08-24 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-07-31 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2009-07-30 | 112 | 112 | 112 | 112 | 5,000 | 1,120 |
| 2009-07-29 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2009-07-14 | 93 | 98 | 93 | 98 | 3,000 | 980 |
| 2009-07-13 | 87 | 87 | 86 | 86 | 5,000 | 860 |
| 2009-07-10 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2009-06-29 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2009-06-26 | 110 | 111 | 110 | 110 | 6,000 | 1,100 |
| 2009-06-25 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2009-06-24 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-06-22 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2009-05-29 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-05-26 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-05-25 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-05-07 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-04-30 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-04-28 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-04-27 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2009-04-17 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2009-03-31 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-03-30 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-03-25 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-03-03 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-02-25 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2009-02-23 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-02-13 | 61 | 61 | 61 | 61 | 5,000 | 610 |
| 2009-02-09 | 110 | 112 | 110 | 112 | 2,000 | 1,120 |
| 2009-01-26 | 112 | 112 | 112 | 112 | 9,000 | 1,120 |
| 2009-01-13 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
