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
