7894 丸東産業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-26 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2012-12-25 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-12-18 | 102 | 102 | 100 | 100 | 3,000 | 1,000 |
| 2012-12-13 | 102 | 102 | 101 | 101 | 3,000 | 1,010 |
| 2012-12-11 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2012-12-10 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2012-12-07 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2012-12-05 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-12-03 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-11-27 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2012-11-26 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2012-11-06 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-11-01 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2012-10-29 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2012-10-26 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2012-10-25 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-10-16 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2012-10-12 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2012-09-27 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2012-09-21 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2012-09-12 | 97 | 98 | 93 | 93 | 5,000 | 930 |
| 2012-09-03 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2012-08-27 | 104 | 104 | 104 | 104 | 8,000 | 1,040 |
| 2012-08-07 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2012-08-01 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2012-07-26 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2012-07-25 | 104 | 105 | 104 | 105 | 13,000 | 1,050 |
| 2012-07-12 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2012-07-06 | 102 | 105 | 102 | 105 | 5,000 | 1,050 |
| 2012-07-05 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2012-07-04 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2012-07-03 | 104 | 105 | 104 | 105 | 3,000 | 1,050 |
| 2012-07-02 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2012-06-26 | 104 | 104 | 101 | 101 | 4,000 | 1,010 |
| 2012-06-25 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-06-21 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2012-06-14 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-06-13 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-06-11 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-06-08 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-05-25 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2012-05-21 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2012-04-26 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2012-04-25 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2012-04-23 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2012-04-13 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2012-04-10 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2012-04-09 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2012-04-06 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2012-03-27 | 108 | 108 | 104 | 104 | 4,000 | 1,040 |
| 2012-03-26 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2012-03-21 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-03-19 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2012-03-07 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2012-03-06 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2012-02-28 | 99 | 99 | 97 | 97 | 8,000 | 970 |
| 2012-02-27 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2012-02-23 | 97 | 99 | 97 | 99 | 6,000 | 990 |
| 2012-02-22 | 95 | 97 | 95 | 97 | 6,000 | 970 |
| 2012-02-21 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2012-02-20 | 96 | 98 | 96 | 98 | 3,000 | 980 |
| 2012-02-17 | 94 | 94 | 92 | 92 | 5,000 | 920 |
| 2012-02-15 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2012-01-25 | 99 | 100 | 99 | 100 | 9,000 | 1,000 |
| 2012-01-17 | 99 | 99 | 99 | 99 | 3,000 | 990 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
