7894 丸東産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-26	104	104	104	104	10,000	1,040
2011-12-21	104	104	104	104	1,000	1,040
2011-11-28	100	100	100	100	4,000	1,000
2011-11-25	97	97	97	97	1,000	970
2011-11-22	97	97	97	97	2,000	970
2011-11-09	96	96	96	96	2,000	960
2011-11-07	97	98	97	98	3,000	980
2011-10-31	105	105	105	105	1,000	1,050
2011-10-28	105	105	105	105	5,000	1,050
2011-10-27	103	103	103	103	3,000	1,030
2011-10-26	99	99	99	99	1,000	990
2011-10-11	94	94	94	94	2,000	940
2011-09-29	104	104	104	104	4,000	1,040
2011-09-26	95	95	95	95	1,000	950
2011-08-25	109	109	94	94	5,000	940
2011-08-24	105	109	105	109	5,000	1,090
2011-07-26	104	104	104	104	9,000	1,040
2011-07-25	99	100	99	100	5,000	1,000
2011-07-11	94	94	94	94	2,000	940
2011-06-29	100	100	100	100	12,000	1,000
2011-06-28	97	97	97	97	6,000	970
2011-06-27	92	92	92	92	1,000	920
2011-06-20	94	94	91	91	4,000	910
2011-06-15	95	100	95	100	10,000	1,000
2011-06-13	90	90	90	90	1,000	900
2011-06-08	91	91	91	91	1,000	910
2011-06-02	95	95	95	95	3,000	950
2011-05-27	100	100	100	100	4,000	1,000
2011-05-26	96	96	96	96	1,000	960
2011-05-25	91	92	91	92	3,000	920
2011-05-23	90	90	88	88	3,000	880
2011-05-20	93	93	93	93	1,000	930
2011-05-19	90	90	90	90	5,000	900
2011-04-26	101	101	101	101	2,000	1,010
2011-04-25	97	97	97	97	1,000	970
2011-04-12	97	97	97	97	2,000	970
2011-04-08	95	95	95	95	1,000	950
2011-04-01	96	96	96	96	2,000	960
2011-03-31	101	101	90	90	6,000	900
2011-03-29	120	120	116	116	4,000	1,160
2011-03-28	120	120	120	120	1,000	1,200
2011-03-25	110	110	110	110	2,000	1,100
2011-03-22	110	110	110	110	1,000	1,100
2011-02-25	105	105	105	105	3,000	1,050
2011-02-24	102	105	102	105	3,000	1,050
2011-02-21	105	105	105	105	2,000	1,050
2011-01-25	103	103	103	103	5,000	1,030
2011-01-21	99	103	99	103	5,000	1,030
2011-01-07	98	98	98	98	4,000	980

分割・併合履歴： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株