7894 丸東産業(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 197 | 201 | 197 | 201 | 5,000 | 2,010 |
| 2016-12-29 | 198 | 198 | 189 | 189 | 4,000 | 1,890 |
| 2016-12-28 | 193 | 198 | 193 | 198 | 3,000 | 1,980 |
| 2016-12-27 | 190 | 195 | 190 | 192 | 9,000 | 1,920 |
| 2016-12-26 | 182 | 193 | 182 | 183 | 10,000 | 1,830 |
| 2016-12-22 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2016-12-21 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2016-12-19 | 171 | 180 | 171 | 180 | 22,000 | 1,800 |
| 2016-12-16 | 170 | 170 | 169 | 169 | 4,000 | 1,690 |
| 2016-12-15 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2016-12-14 | 170 | 170 | 168 | 168 | 6,000 | 1,680 |
| 2016-12-13 | 170 | 170 | 167 | 170 | 6,000 | 1,700 |
| 2016-12-12 | 170 | 170 | 167 | 167 | 8,000 | 1,670 |
| 2016-12-09 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2016-12-08 | 171 | 171 | 170 | 170 | 4,000 | 1,700 |
| 2016-12-07 | 171 | 172 | 171 | 172 | 12,000 | 1,720 |
| 2016-12-05 | 171 | 172 | 171 | 172 | 5,000 | 1,720 |
| 2016-12-02 | 172 | 172 | 171 | 171 | 3,000 | 1,710 |
| 2016-11-30 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2016-11-28 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2016-11-25 | 172 | 174 | 172 | 172 | 15,000 | 1,720 |
| 2016-11-24 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2016-11-22 | 172 | 172 | 172 | 172 | 14,000 | 1,720 |
| 2016-11-21 | 172 | 173 | 172 | 173 | 11,000 | 1,730 |
| 2016-11-18 | 172 | 172 | 172 | 172 | 11,000 | 1,720 |
| 2016-11-17 | 172 | 172 | 172 | 172 | 12,000 | 1,720 |
| 2016-11-16 | 172 | 172 | 172 | 172 | 10,000 | 1,720 |
| 2016-11-15 | 172 | 172 | 172 | 172 | 12,000 | 1,720 |
| 2016-11-14 | 172 | 172 | 167 | 167 | 4,000 | 1,670 |
| 2016-11-10 | 171 | 172 | 171 | 172 | 21,000 | 1,720 |
| 2016-11-09 | 170 | 172 | 168 | 168 | 21,000 | 1,680 |
| 2016-11-08 | 170 | 172 | 170 | 170 | 16,000 | 1,700 |
| 2016-11-07 | 172 | 172 | 169 | 169 | 22,000 | 1,690 |
| 2016-11-04 | 170 | 172 | 170 | 172 | 15,000 | 1,720 |
| 2016-11-02 | 172 | 172 | 172 | 172 | 12,000 | 1,720 |
| 2016-11-01 | 172 | 172 | 172 | 172 | 11,000 | 1,720 |
| 2016-10-31 | 172 | 172 | 172 | 172 | 7,000 | 1,720 |
| 2016-10-28 | 172 | 172 | 172 | 172 | 11,000 | 1,720 |
| 2016-10-27 | 168 | 172 | 165 | 172 | 16,000 | 1,720 |
| 2016-10-26 | 167 | 172 | 167 | 172 | 10,000 | 1,720 |
| 2016-10-25 | 171 | 171 | 168 | 168 | 15,000 | 1,680 |
| 2016-10-24 | 175 | 175 | 174 | 174 | 6,000 | 1,740 |
| 2016-10-21 | 175 | 175 | 174 | 175 | 16,000 | 1,750 |
| 2016-10-20 | 171 | 175 | 171 | 175 | 16,000 | 1,750 |
| 2016-10-19 | 172 | 173 | 168 | 168 | 37,000 | 1,680 |
| 2016-10-18 | 160 | 170 | 160 | 170 | 57,000 | 1,700 |
| 2016-10-17 | 166 | 166 | 162 | 162 | 6,000 | 1,620 |
| 2016-10-14 | 170 | 170 | 156 | 166 | 22,000 | 1,660 |
| 2016-10-13 | 166 | 186 | 162 | 162 | 111,000 | 1,620 |
| 2016-10-12 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2016-10-07 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2016-10-05 | 136 | 137 | 136 | 137 | 4,000 | 1,370 |
| 2016-10-03 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2016-09-29 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2016-09-28 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2016-09-27 | 139 | 139 | 138 | 138 | 5,000 | 1,380 |
| 2016-09-26 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2016-09-20 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2016-09-16 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2016-09-15 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2016-09-14 | 133 | 137 | 133 | 137 | 4,000 | 1,370 |
| 2016-09-09 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2016-08-29 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2016-08-26 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2016-08-25 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2016-08-24 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2016-08-19 | 133 | 133 | 130 | 130 | 9,000 | 1,300 |
| 2016-08-18 | 138 | 138 | 135 | 135 | 7,000 | 1,350 |
| 2016-08-15 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2016-08-10 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2016-08-08 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2016-08-05 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2016-08-03 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2016-08-01 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2016-07-29 | 145 | 146 | 145 | 146 | 9,000 | 1,460 |
| 2016-07-28 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2016-07-27 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2016-07-26 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2016-07-25 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2016-07-22 | 136 | 136 | 134 | 135 | 5,000 | 1,350 |
| 2016-07-21 | 140 | 140 | 135 | 135 | 2,000 | 1,350 |
| 2016-07-20 | 137 | 141 | 134 | 140 | 9,000 | 1,400 |
| 2016-07-19 | 135 | 135 | 134 | 134 | 9,000 | 1,340 |
| 2016-07-15 | 134 | 135 | 134 | 135 | 10,000 | 1,350 |
| 2016-07-11 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2016-07-07 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2016-07-06 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2016-07-05 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2016-06-28 | 138 | 138 | 138 | 138 | 8,000 | 1,380 |
| 2016-06-27 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2016-06-24 | 133 | 133 | 128 | 128 | 5,000 | 1,280 |
| 2016-06-23 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2016-06-16 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2016-06-15 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2016-06-14 | 134 | 135 | 134 | 135 | 6,000 | 1,350 |
| 2016-06-13 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2016-06-06 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2016-06-01 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2016-05-31 | 136 | 136 | 134 | 134 | 4,000 | 1,340 |
| 2016-05-30 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2016-05-27 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2016-05-26 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2016-05-25 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2016-05-24 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2016-05-23 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2016-05-19 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2016-05-13 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2016-05-06 | 131 | 136 | 131 | 136 | 2,000 | 1,360 |
| 2016-05-02 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2016-04-28 | 133 | 133 | 132 | 132 | 8,000 | 1,320 |
| 2016-04-25 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2016-04-21 | 130 | 140 | 130 | 140 | 3,000 | 1,400 |
| 2016-04-20 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2016-04-18 | 135 | 136 | 135 | 136 | 4,000 | 1,360 |
| 2016-04-15 | 130 | 135 | 130 | 135 | 10,000 | 1,350 |
| 2016-04-14 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2016-04-11 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2016-04-05 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2016-03-25 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2016-03-22 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2016-03-17 | 125 | 128 | 125 | 128 | 4,000 | 1,280 |
| 2016-03-14 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2016-03-07 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2016-03-04 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2016-03-02 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2016-02-25 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2016-02-23 | 124 | 124 | 124 | 124 | 10,000 | 1,240 |
| 2016-02-22 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2016-02-16 | 120 | 120 | 120 | 120 | 19,000 | 1,200 |
| 2016-02-15 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2016-02-10 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2016-02-09 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2016-02-08 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2016-02-05 | 124 | 124 | 121 | 121 | 2,000 | 1,210 |
| 2016-02-03 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2016-02-02 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2016-02-01 | 125 | 125 | 122 | 125 | 4,000 | 1,250 |
| 2016-01-29 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2016-01-28 | 121 | 124 | 121 | 124 | 2,000 | 1,240 |
| 2016-01-27 | 130 | 130 | 110 | 120 | 30,000 | 1,200 |
| 2016-01-25 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2016-01-12 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
