7894 丸東産業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2013-12-26 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2013-12-25 | 108 | 110 | 108 | 110 | 5,000 | 1,100 |
| 2013-12-24 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2013-12-19 | 107 | 108 | 107 | 108 | 8,000 | 1,080 |
| 2013-12-18 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2013-12-17 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2013-12-16 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2013-12-13 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2013-12-11 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2013-12-09 | 106 | 106 | 106 | 106 | 10,000 | 1,060 |
| 2013-12-02 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 2013-11-29 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2013-11-25 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2013-11-20 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2013-11-11 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2013-11-08 | 122 | 122 | 117 | 117 | 2,000 | 1,170 |
| 2013-11-07 | 122 | 127 | 122 | 127 | 4,000 | 1,270 |
| 2013-11-06 | 135 | 141 | 125 | 127 | 15,000 | 1,270 |
| 2013-11-05 | 125 | 130 | 125 | 130 | 2,000 | 1,300 |
| 2013-10-28 | 120 | 120 | 115 | 115 | 5,000 | 1,150 |
| 2013-10-16 | 116 | 116 | 110 | 110 | 7,000 | 1,100 |
| 2013-10-15 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2013-10-11 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2013-10-10 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2013-09-26 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2013-09-25 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2013-09-24 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2013-09-19 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2013-08-28 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2013-08-26 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2013-08-21 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2013-08-20 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2013-08-14 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2013-08-13 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2013-08-12 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2013-07-26 | 108 | 108 | 108 | 108 | 7,000 | 1,080 |
| 2013-07-25 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2013-07-16 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2013-06-27 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2013-06-26 | 110 | 110 | 110 | 110 | 12,000 | 1,100 |
| 2013-06-25 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2013-06-14 | 100 | 102 | 100 | 102 | 2,000 | 1,020 |
| 2013-06-10 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2013-06-06 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2013-06-05 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2013-05-31 | 97 | 97 | 97 | 97 | 8,000 | 970 |
| 2013-05-27 | 109 | 109 | 100 | 100 | 14,000 | 1,000 |
| 2013-05-23 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2013-05-22 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2013-05-17 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2013-05-16 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2013-05-02 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2013-05-01 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2013-04-30 | 107 | 107 | 106 | 106 | 2,000 | 1,060 |
| 2013-04-26 | 111 | 111 | 107 | 107 | 6,000 | 1,070 |
| 2013-04-25 | 104 | 107 | 104 | 107 | 7,000 | 1,070 |
| 2013-04-23 | 105 | 105 | 103 | 103 | 7,000 | 1,030 |
| 2013-04-19 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2013-04-18 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2013-04-17 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2013-04-16 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2013-04-15 | 104 | 104 | 103 | 103 | 3,000 | 1,030 |
| 2013-04-12 | 105 | 107 | 104 | 107 | 7,000 | 1,070 |
| 2013-04-11 | 103 | 105 | 103 | 105 | 5,000 | 1,050 |
| 2013-04-10 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2013-04-09 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2013-04-08 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2013-04-05 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2013-04-01 | 104 | 104 | 103 | 103 | 6,000 | 1,030 |
| 2013-03-27 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2013-03-26 | 105 | 105 | 104 | 104 | 4,000 | 1,040 |
| 2013-03-25 | 106 | 106 | 105 | 105 | 4,000 | 1,050 |
| 2013-03-21 | 107 | 107 | 106 | 106 | 2,000 | 1,060 |
| 2013-03-19 | 104 | 110 | 104 | 110 | 8,000 | 1,100 |
| 2013-03-18 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2013-03-15 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2013-03-14 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2013-03-13 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2013-03-12 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2013-03-11 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2013-03-08 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2013-03-06 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2013-03-05 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2013-03-04 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2013-03-01 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2013-02-28 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2013-02-27 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2013-02-26 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2013-02-25 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2013-02-21 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2013-02-20 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2013-02-15 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2013-02-08 | 103 | 103 | 103 | 103 | 10,000 | 1,030 |
| 2013-02-06 | 102 | 103 | 102 | 103 | 2,000 | 1,030 |
| 2013-01-28 | 106 | 106 | 106 | 106 | 8,000 | 1,060 |
| 2013-01-25 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2013-01-23 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2013-01-22 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2013-01-18 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2013-01-15 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2013-01-11 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2013-01-10 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2013-01-09 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 2013-01-04 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
