7894 丸東産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 135 | 136 | 135 | 135 | 4,000 | 1,350 |
| 2015-12-29 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2015-12-28 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2015-12-25 | 134 | 134 | 130 | 130 | 5,000 | 1,300 |
| 2015-12-24 | 136 | 136 | 134 | 134 | 2,000 | 1,340 |
| 2015-12-22 | 133 | 133 | 131 | 131 | 5,000 | 1,310 |
| 2015-12-21 | 133 | 138 | 133 | 138 | 7,000 | 1,380 |
| 2015-12-18 | 133 | 139 | 133 | 133 | 10,000 | 1,330 |
| 2015-12-17 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 2015-12-16 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2015-12-15 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2015-12-14 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2015-12-11 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2015-12-10 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2015-12-09 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2015-12-08 | 137 | 137 | 137 | 137 | 6,000 | 1,370 |
| 2015-12-07 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2015-12-04 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2015-12-03 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2015-12-01 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2015-11-30 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2015-11-27 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2015-11-26 | 145 | 147 | 141 | 141 | 4,000 | 1,410 |
| 2015-11-25 | 139 | 142 | 139 | 142 | 3,000 | 1,420 |
| 2015-11-24 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2015-11-20 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2015-11-19 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2015-11-10 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2015-11-09 | 143 | 143 | 138 | 138 | 6,000 | 1,380 |
| 2015-11-06 | 138 | 139 | 138 | 139 | 2,000 | 1,390 |
| 2015-10-29 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2015-10-28 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2015-10-27 | 139 | 140 | 139 | 140 | 2,000 | 1,400 |
| 2015-10-26 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2015-10-23 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2015-10-22 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2015-10-13 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2015-09-28 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2015-09-25 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2015-09-24 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2015-09-01 | 139 | 142 | 139 | 142 | 2,000 | 1,420 |
| 2015-08-27 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2015-08-26 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2015-08-25 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 2015-08-24 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2015-08-17 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2015-08-14 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2015-08-12 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2015-07-28 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2015-07-27 | 143 | 143 | 142 | 142 | 4,000 | 1,420 |
| 2015-07-24 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2015-07-21 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2015-07-17 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2015-07-15 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2015-07-13 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2015-07-09 | 142 | 142 | 139 | 139 | 3,000 | 1,390 |
| 2015-07-03 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2015-07-02 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2015-07-01 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2015-06-30 | 142 | 142 | 141 | 141 | 6,000 | 1,410 |
| 2015-06-25 | 143 | 143 | 143 | 143 | 8,000 | 1,430 |
| 2015-06-24 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2015-06-23 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2015-06-22 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2015-06-19 | 143 | 143 | 143 | 143 | 6,000 | 1,430 |
| 2015-06-18 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2015-06-17 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2015-06-15 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2015-06-11 | 145 | 145 | 144 | 144 | 6,000 | 1,440 |
| 2015-06-10 | 145 | 145 | 144 | 144 | 2,000 | 1,440 |
| 2015-06-09 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 2015-06-08 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2015-06-04 | 146 | 146 | 145 | 145 | 5,000 | 1,450 |
| 2015-06-03 | 147 | 147 | 146 | 146 | 2,000 | 1,460 |
| 2015-06-02 | 148 | 148 | 148 | 148 | 8,000 | 1,480 |
| 2015-06-01 | 148 | 150 | 148 | 150 | 6,000 | 1,500 |
| 2015-05-28 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2015-05-27 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2015-05-26 | 145 | 145 | 144 | 145 | 4,000 | 1,450 |
| 2015-05-25 | 144 | 145 | 144 | 145 | 4,000 | 1,450 |
| 2015-05-22 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2015-05-21 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2015-05-20 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2015-05-18 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2015-05-13 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2015-05-12 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2015-05-11 | 146 | 149 | 146 | 149 | 3,000 | 1,490 |
| 2015-05-08 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2015-05-07 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2015-05-01 | 144 | 144 | 143 | 143 | 3,000 | 1,430 |
| 2015-04-30 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2015-04-27 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2015-04-22 | 146 | 152 | 144 | 145 | 9,000 | 1,450 |
| 2015-04-21 | 146 | 146 | 145 | 145 | 10,000 | 1,450 |
| 2015-04-17 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2015-04-16 | 148 | 150 | 148 | 150 | 5,000 | 1,500 |
| 2015-04-15 | 147 | 147 | 144 | 144 | 4,000 | 1,440 |
| 2015-04-10 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2015-04-09 | 146 | 146 | 145 | 145 | 2,000 | 1,450 |
| 2015-04-08 | 146 | 150 | 146 | 146 | 5,000 | 1,460 |
| 2015-04-02 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2015-04-01 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2015-03-31 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2015-03-30 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2015-03-26 | 146 | 146 | 145 | 145 | 5,000 | 1,450 |
| 2015-03-25 | 160 | 160 | 146 | 156 | 18,000 | 1,560 |
| 2015-03-24 | 147 | 160 | 147 | 160 | 7,000 | 1,600 |
| 2015-03-23 | 167 | 167 | 136 | 150 | 51,000 | 1,500 |
| 2015-03-19 | 165 | 184 | 155 | 182 | 37,000 | 1,820 |
| 2015-03-18 | 184 | 214 | 150 | 185 | 76,000 | 1,850 |
| 2015-03-17 | 133 | 184 | 129 | 184 | 73,000 | 1,840 |
| 2015-03-16 | 134 | 138 | 133 | 134 | 4,000 | 1,340 |
| 2015-03-13 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2015-03-12 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2015-03-11 | 140 | 140 | 134 | 134 | 9,000 | 1,340 |
| 2015-03-10 | 171 | 171 | 133 | 145 | 25,000 | 1,450 |
| 2015-03-09 | 125 | 172 | 124 | 158 | 43,000 | 1,580 |
| 2015-03-06 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2015-03-04 | 127 | 129 | 127 | 129 | 3,000 | 1,290 |
| 2015-03-03 | 122 | 124 | 122 | 124 | 2,000 | 1,240 |
| 2015-03-02 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2015-02-27 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2015-02-25 | 123 | 123 | 119 | 119 | 15,000 | 1,190 |
| 2015-02-24 | 120 | 121 | 120 | 121 | 5,000 | 1,210 |
| 2015-02-23 | 118 | 120 | 118 | 120 | 6,000 | 1,200 |
| 2015-02-20 | 117 | 118 | 117 | 118 | 14,000 | 1,180 |
| 2015-02-19 | 118 | 119 | 118 | 119 | 2,000 | 1,190 |
| 2015-02-13 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2015-02-05 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2015-01-29 | 109 | 113 | 109 | 113 | 16,000 | 1,130 |
| 2015-01-28 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2015-01-27 | 118 | 118 | 114 | 114 | 5,000 | 1,140 |
| 2015-01-26 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2015-01-15 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 2015-01-09 | 114 | 114 | 114 | 114 | 5,000 | 1,140 |
| 2015-01-05 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
