7894 丸東産業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-12-27 | 100 | 100 | 93 | 93 | 14,000 | 930 |
| 2010-12-24 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-12-20 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2010-12-02 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2010-11-25 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2010-11-24 | 100 | 104 | 100 | 104 | 8,000 | 1,040 |
| 2010-11-19 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2010-11-18 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2010-11-16 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2010-11-15 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-11-10 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-10-27 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2010-10-26 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-10-25 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-10-18 | 100 | 100 | 90 | 90 | 3,000 | 900 |
| 2010-09-29 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2010-09-28 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-09-27 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2010-08-25 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
| 2010-07-29 | 134 | 134 | 134 | 134 | 6,000 | 1,340 |
| 2010-07-28 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2010-07-26 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 2010-06-25 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-06-24 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2010-06-04 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2010-05-28 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2010-05-25 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-05-11 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-05-10 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-05-07 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2010-04-28 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2010-04-26 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2010-04-21 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2010-04-20 | 110 | 110 | 103 | 103 | 5,000 | 1,030 |
| 2010-04-14 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2010-04-13 | 115 | 116 | 115 | 116 | 2,000 | 1,160 |
| 2010-04-09 | 106 | 108 | 106 | 108 | 2,000 | 1,080 |
| 2010-03-31 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2010-03-30 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-03-17 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-03-15 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-03-10 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-03-09 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2010-03-05 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-03-01 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-02-26 | 105 | 105 | 105 | 105 | 13,000 | 1,050 |
| 2010-02-25 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-02-23 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2010-02-22 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-02-19 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2010-02-18 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2010-02-17 | 99 | 100 | 99 | 100 | 11,000 | 1,000 |
| 2010-02-16 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2010-02-12 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-02-09 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-02-08 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 2010-02-05 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2010-02-04 | 101 | 101 | 100 | 100 | 11,000 | 1,000 |
| 2010-01-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
