7894 丸東産業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	116	116	115	115	6,000	1,150
2014-12-29	118	118	114	114	3,000	1,140
2014-12-26	118	118	118	118	12,000	1,180
2014-12-24	113	113	113	113	3,000	1,130
2014-12-22	112	112	112	112	5,000	1,120
2014-12-15	113	113	112	112	5,000	1,120
2014-12-08	114	114	114	114	1,000	1,140
2014-12-02	115	115	115	115	1,000	1,150
2014-12-01	113	113	113	113	5,000	1,130
2014-11-26	114	114	114	114	6,000	1,140
2014-11-21	114	114	114	114	1,000	1,140
2014-11-19	114	115	114	115	2,000	1,150
2014-11-18	113	113	113	113	2,000	1,130
2014-11-17	113	113	113	113	1,000	1,130
2014-11-11	114	114	114	114	1,000	1,140
2014-11-07	112	112	112	112	1,000	1,120
2014-11-05	111	111	111	111	1,000	1,110
2014-11-04	113	113	109	110	16,000	1,100
2014-10-31	111	111	111	111	3,000	1,110
2014-10-28	110	110	110	110	8,000	1,100
2014-10-27	111	111	111	111	1,000	1,110
2014-10-22	109	109	109	109	3,000	1,090
2014-10-14	113	113	109	109	5,000	1,090
2014-10-10	112	112	112	112	6,000	1,120
2014-10-09	114	114	113	113	2,000	1,130
2014-10-01	115	115	113	113	8,000	1,130
2014-09-30	117	117	115	115	6,000	1,150
2014-09-29	117	117	116	117	6,000	1,170
2014-09-26	120	120	120	120	6,000	1,200
2014-09-25	123	123	123	123	1,000	1,230
2014-09-22	118	118	118	118	1,000	1,180
2014-09-17	121	121	121	121	1,000	1,210
2014-09-08	121	121	121	121	1,000	1,210
2014-09-03	120	120	120	120	3,000	1,200
2014-09-02	119	119	119	119	2,000	1,190
2014-09-01	119	119	118	118	10,000	1,180
2014-08-28	118	118	118	118	2,000	1,180
2014-08-26	123	123	123	123	3,000	1,230
2014-08-25	116	120	116	120	7,000	1,200
2014-08-22	115	115	115	115	2,000	1,150
2014-08-19	115	115	115	115	5,000	1,150
2014-08-13	119	119	119	119	3,000	1,190
2014-08-06	115	115	115	115	6,000	1,150
2014-08-05	115	115	115	115	9,000	1,150
2014-08-04	120	120	120	120	1,000	1,200
2014-07-30	120	120	120	120	1,000	1,200
2014-07-29	120	120	120	120	4,000	1,200
2014-07-28	123	130	120	120	17,000	1,200
2014-07-25	118	118	118	118	1,000	1,180
2014-07-18	116	116	116	116	1,000	1,160
2014-07-17	117	117	117	117	3,000	1,170
2014-07-14	116	116	116	116	2,000	1,160
2014-07-11	117	117	116	116	3,000	1,160
2014-07-07	118	118	117	117	5,000	1,170
2014-07-03	117	117	117	117	2,000	1,170
2014-07-02	118	118	118	118	1,000	1,180
2014-06-26	120	120	120	120	10,000	1,200
2014-06-23	115	115	115	115	1,000	1,150
2014-06-19	116	116	116	116	1,000	1,160
2014-06-12	114	114	114	114	1,000	1,140
2014-06-02	111	111	111	111	2,000	1,110
2014-05-30	115	115	115	115	1,000	1,150
2014-05-27	118	118	118	118	3,000	1,180
2014-05-26	118	118	118	118	1,000	1,180
2014-05-22	115	115	115	115	1,000	1,150
2014-05-19	115	115	115	115	1,000	1,150
2014-04-28	115	115	115	115	3,000	1,150
2014-04-21	113	113	113	113	8,000	1,130
2014-04-18	108	108	108	108	5,000	1,080
2014-04-07	115	115	115	115	1,000	1,150
2014-03-31	115	115	115	115	2,000	1,150
2014-03-26	126	126	118	118	3,000	1,180
2014-03-25	120	120	120	120	1,000	1,200
2014-03-24	120	120	120	120	1,000	1,200
2014-03-19	120	120	120	120	2,000	1,200
2014-03-17	125	125	125	125	1,000	1,250
2014-03-12	121	121	121	121	1,000	1,210
2014-02-26	121	121	121	121	3,000	1,210
2014-02-25	119	119	119	119	1,000	1,190
2014-02-24	117	117	117	117	3,000	1,170
2014-02-20	117	117	117	117	1,000	1,170
2014-02-19	117	117	117	117	1,000	1,170
2014-02-18	117	117	117	117	1,000	1,170
2014-02-14	117	117	117	117	2,000	1,170
2014-02-10	117	117	117	117	2,000	1,170
2014-02-07	117	117	117	117	4,000	1,170
2014-02-04	116	116	115	115	4,000	1,150
2014-02-03	121	121	121	121	3,000	1,210
2014-01-30	121	121	121	121	2,000	1,210
2014-01-28	126	126	126	126	6,000	1,260
2014-01-27	120	120	120	120	4,000	1,200
2014-01-24	125	125	119	119	4,000	1,190
2014-01-22	132	132	132	132	1,000	1,320
2014-01-21	130	130	129	129	3,000	1,290
2014-01-20	127	127	127	127	1,000	1,270
2014-01-17	123	123	123	123	1,000	1,230
2014-01-16	121	121	120	120	3,000	1,200
2014-01-15	119	122	119	121	5,000	1,210
2014-01-10	115	120	115	116	16,000	1,160
2014-01-09	114	114	114	114	1,000	1,140
2014-01-08	110	112	110	112	5,000	1,120
2014-01-07	110	110	110	110	1,000	1,100
2014-01-06	110	110	108	108	4,000	1,080

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