7894 丸東産業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-28 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 3,045 |
| 2017-12-26 | 3,100 | 3,120 | 2,980 | 2,980 | 1,000 | 2,980 |
| 2017-12-25 | 3,035 | 3,050 | 2,900 | 3,050 | 1,000 | 3,050 |
| 2017-12-22 | 2,840 | 3,000 | 2,800 | 2,830 | 1,600 | 2,830 |
| 2017-12-21 | 2,825 | 2,835 | 2,825 | 2,835 | 600 | 2,835 |
| 2017-12-19 | 2,875 | 2,875 | 2,875 | 2,875 | 200 | 2,875 |
| 2017-12-18 | 2,802 | 2,850 | 2,750 | 2,850 | 400 | 2,850 |
| 2017-12-15 | 2,801 | 2,801 | 2,801 | 2,801 | 100 | 2,801 |
| 2017-12-14 | 2,800 | 2,827 | 2,800 | 2,827 | 300 | 2,827 |
| 2017-12-12 | 2,710 | 2,890 | 2,710 | 2,890 | 700 | 2,890 |
| 2017-12-08 | 2,843 | 2,843 | 2,760 | 2,760 | 200 | 2,760 |
| 2017-12-04 | 2,874 | 2,874 | 2,860 | 2,860 | 200 | 2,860 |
| 2017-12-01 | 2,898 | 2,898 | 2,880 | 2,880 | 400 | 2,880 |
| 2017-11-30 | 2,899 | 2,899 | 2,899 | 2,899 | 100 | 2,899 |
| 2017-11-29 | 2,692 | 2,870 | 2,692 | 2,870 | 400 | 2,870 |
| 2017-11-28 | 2,692 | 2,692 | 2,692 | 2,692 | 500 | 2,692 |
| 2017-11-27 | 2,735 | 2,735 | 2,711 | 2,711 | 500 | 2,711 |
| 2017-11-24 | 2,760 | 2,800 | 2,735 | 2,800 | 800 | 2,800 |
| 2017-11-22 | 2,760 | 2,765 | 2,760 | 2,765 | 700 | 2,765 |
| 2017-11-21 | 2,796 | 2,796 | 2,785 | 2,785 | 400 | 2,785 |
| 2017-11-17 | 2,780 | 2,880 | 2,780 | 2,872 | 600 | 2,872 |
| 2017-11-16 | 2,612 | 2,650 | 2,612 | 2,650 | 300 | 2,650 |
| 2017-11-15 | 2,730 | 2,730 | 2,650 | 2,650 | 1,800 | 2,650 |
| 2017-11-13 | 2,780 | 2,830 | 2,780 | 2,830 | 600 | 2,830 |
| 2017-11-10 | 2,790 | 2,790 | 2,750 | 2,770 | 600 | 2,770 |
| 2017-11-09 | 2,870 | 2,870 | 2,870 | 2,870 | 300 | 2,870 |
| 2017-11-08 | 2,920 | 2,920 | 2,920 | 2,920 | 100 | 2,920 |
| 2017-11-07 | 2,930 | 2,930 | 2,930 | 2,930 | 500 | 2,930 |
| 2017-11-06 | 2,970 | 2,970 | 2,950 | 2,950 | 600 | 2,950 |
| 2017-10-30 | 3,040 | 3,040 | 2,970 | 2,970 | 1,200 | 2,970 |
| 2017-10-27 | 3,030 | 3,030 | 3,030 | 3,030 | 300 | 3,030 |
| 2017-10-25 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2017-10-24 | 3,050 | 3,050 | 3,040 | 3,050 | 500 | 3,050 |
| 2017-10-23 | 3,050 | 3,050 | 3,050 | 3,050 | 700 | 3,050 |
| 2017-10-20 | 3,090 | 3,090 | 3,090 | 3,090 | 500 | 3,090 |
| 2017-10-18 | 3,140 | 3,140 | 3,110 | 3,110 | 400 | 3,110 |
| 2017-10-17 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 3,145 |
| 2017-10-16 | 3,120 | 3,150 | 3,120 | 3,150 | 700 | 3,150 |
| 2017-10-13 | 3,250 | 3,250 | 3,140 | 3,140 | 1,800 | 3,140 |
| 2017-10-12 | 3,430 | 3,450 | 3,400 | 3,450 | 300 | 3,450 |
| 2017-10-11 | 3,415 | 3,415 | 3,415 | 3,415 | 100 | 3,415 |
| 2017-10-10 | 3,400 | 3,400 | 3,400 | 3,400 | 1,100 | 3,400 |
| 2017-10-06 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 3,400 |
| 2017-10-05 | 3,400 | 3,400 | 3,400 | 3,400 | 600 | 3,400 |
| 2017-10-04 | 3,200 | 3,330 | 3,200 | 3,330 | 300 | 3,330 |
| 2017-10-03 | 3,165 | 3,170 | 3,165 | 3,170 | 300 | 3,170 |
| 2017-10-02 | 3,200 | 3,200 | 3,150 | 3,150 | 1,100 | 3,150 |
| 2017-09-29 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 3,155 |
| 2017-09-25 | 3,135 | 3,170 | 3,100 | 3,130 | 1,100 | 3,130 |
| 2017-09-21 | 3,100 | 3,135 | 3,100 | 3,135 | 700 | 3,135 |
| 2017-09-19 | 3,150 | 3,150 | 3,100 | 3,100 | 900 | 3,100 |
| 2017-09-14 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2017-09-13 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 3,130 |
| 2017-09-12 | 3,130 | 3,130 | 3,130 | 3,130 | 200 | 3,130 |
| 2017-09-11 | 3,060 | 3,060 | 3,050 | 3,060 | 600 | 3,060 |
| 2017-09-04 | 3,070 | 3,130 | 3,070 | 3,130 | 400 | 3,130 |
| 2017-08-31 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 3,070 |
| 2017-08-29 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2017-08-28 | 314 | 315 | 314 | 315 | 2,000 | 3,150 |
| 2017-08-25 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 2017-08-23 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2017-08-17 | 303 | 310 | 303 | 310 | 2,000 | 3,100 |
| 2017-08-16 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2017-08-10 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 2017-08-09 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 2017-08-07 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2017-08-04 | 314 | 315 | 314 | 315 | 3,000 | 3,150 |
| 2017-08-03 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2017-08-02 | 320 | 320 | 313 | 315 | 5,000 | 3,150 |
| 2017-08-01 | 318 | 319 | 318 | 319 | 6,000 | 3,190 |
| 2017-07-31 | 307 | 310 | 307 | 310 | 2,000 | 3,100 |
| 2017-07-28 | 314 | 314 | 314 | 314 | 3,000 | 3,140 |
| 2017-07-27 | 314 | 314 | 314 | 314 | 4,000 | 3,140 |
| 2017-07-26 | 308 | 310 | 308 | 310 | 2,000 | 3,100 |
| 2017-07-24 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2017-07-21 | 308 | 308 | 300 | 300 | 2,000 | 3,000 |
| 2017-07-20 | 303 | 303 | 300 | 300 | 24,000 | 3,000 |
| 2017-07-19 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2017-07-18 | 312 | 314 | 301 | 314 | 6,000 | 3,140 |
| 2017-07-14 | 298 | 324 | 298 | 304 | 27,000 | 3,040 |
| 2017-07-05 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2017-06-27 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 2017-06-26 | 265 | 267 | 265 | 267 | 4,000 | 2,670 |
| 2017-06-23 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2017-06-16 | 257 | 257 | 257 | 257 | 4,000 | 2,570 |
| 2017-06-15 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2017-06-14 | 261 | 265 | 261 | 265 | 4,000 | 2,650 |
| 2017-06-13 | 255 | 271 | 255 | 271 | 6,000 | 2,710 |
| 2017-06-12 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2017-06-09 | 270 | 270 | 261 | 261 | 5,000 | 2,610 |
| 2017-06-08 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2017-06-06 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2017-06-05 | 281 | 281 | 280 | 280 | 2,000 | 2,800 |
| 2017-06-01 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2017-05-30 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2017-05-29 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2017-05-25 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2017-05-23 | 278 | 283 | 275 | 283 | 3,000 | 2,830 |
| 2017-05-22 | 289 | 289 | 278 | 278 | 13,000 | 2,780 |
| 2017-05-19 | 288 | 297 | 288 | 297 | 3,000 | 2,970 |
| 2017-05-15 | 304 | 304 | 304 | 304 | 3,000 | 3,040 |
| 2017-05-12 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2017-05-09 | 288 | 296 | 288 | 296 | 2,000 | 2,960 |
| 2017-05-02 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2017-05-01 | 301 | 301 | 288 | 288 | 2,000 | 2,880 |
| 2017-04-28 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2017-04-27 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2017-04-24 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2017-04-21 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2017-04-20 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2017-04-19 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2017-04-18 | 292 | 300 | 292 | 292 | 13,000 | 2,920 |
| 2017-04-17 | 330 | 330 | 287 | 292 | 10,000 | 2,920 |
| 2017-04-12 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2017-04-11 | 354 | 358 | 354 | 358 | 5,000 | 3,580 |
| 2017-04-10 | 346 | 350 | 346 | 350 | 3,000 | 3,500 |
| 2017-04-06 | 337 | 337 | 330 | 330 | 2,000 | 3,300 |
| 2017-04-04 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2017-04-03 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2017-03-30 | 348 | 348 | 346 | 346 | 6,000 | 3,460 |
| 2017-03-29 | 339 | 346 | 339 | 346 | 6,000 | 3,460 |
| 2017-03-28 | 339 | 339 | 339 | 339 | 3,000 | 3,390 |
| 2017-03-27 | 340 | 346 | 340 | 340 | 17,000 | 3,400 |
| 2017-03-24 | 339 | 340 | 339 | 340 | 6,000 | 3,400 |
| 2017-03-23 | 332 | 332 | 330 | 330 | 5,000 | 3,300 |
| 2017-03-22 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2017-03-21 | 335 | 339 | 335 | 339 | 2,000 | 3,390 |
| 2017-03-17 | 324 | 328 | 324 | 324 | 10,000 | 3,240 |
| 2017-03-16 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 2017-03-15 | 322 | 322 | 321 | 321 | 10,000 | 3,210 |
| 2017-03-14 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 2017-03-13 | 328 | 330 | 322 | 322 | 11,000 | 3,220 |
| 2017-03-10 | 314 | 320 | 313 | 320 | 6,000 | 3,200 |
| 2017-03-09 | 310 | 315 | 310 | 315 | 3,000 | 3,150 |
| 2017-03-08 | 325 | 325 | 309 | 309 | 8,000 | 3,090 |
| 2017-03-07 | 290 | 310 | 290 | 300 | 14,000 | 3,000 |
| 2017-03-06 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2017-03-02 | 282 | 290 | 282 | 290 | 7,000 | 2,900 |
| 2017-03-01 | 284 | 284 | 282 | 282 | 6,000 | 2,820 |
| 2017-02-28 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2017-02-27 | 290 | 299 | 290 | 295 | 9,000 | 2,950 |
| 2017-02-24 | 280 | 280 | 276 | 276 | 10,000 | 2,760 |
| 2017-02-22 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2017-02-21 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2017-02-20 | 276 | 277 | 273 | 277 | 6,000 | 2,770 |
| 2017-02-16 | 288 | 288 | 279 | 279 | 4,000 | 2,790 |
| 2017-02-13 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2017-02-10 | 286 | 291 | 275 | 288 | 14,000 | 2,880 |
| 2017-02-09 | 286 | 286 | 286 | 286 | 31,000 | 2,860 |
| 2017-02-08 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2017-02-07 | 291 | 291 | 291 | 291 | 11,000 | 2,910 |
| 2017-02-06 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2017-02-03 | 287 | 293 | 285 | 293 | 4,000 | 2,930 |
| 2017-02-02 | 290 | 290 | 286 | 286 | 5,000 | 2,860 |
| 2017-02-01 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2017-01-31 | 295 | 303 | 295 | 303 | 4,000 | 3,030 |
| 2017-01-30 | 288 | 289 | 287 | 287 | 4,000 | 2,870 |
| 2017-01-27 | 308 | 308 | 287 | 287 | 28,000 | 2,870 |
| 2017-01-26 | 300 | 303 | 299 | 303 | 6,000 | 3,030 |
| 2017-01-25 | 280 | 295 | 280 | 295 | 2,000 | 2,950 |
| 2017-01-24 | 267 | 267 | 265 | 266 | 5,000 | 2,660 |
| 2017-01-23 | 277 | 277 | 275 | 275 | 7,000 | 2,750 |
| 2017-01-20 | 274 | 274 | 268 | 269 | 11,000 | 2,690 |
| 2017-01-19 | 290 | 290 | 282 | 282 | 4,000 | 2,820 |
| 2017-01-18 | 294 | 297 | 290 | 290 | 16,000 | 2,900 |
| 2017-01-17 | 327 | 327 | 278 | 280 | 20,000 | 2,800 |
| 2017-01-16 | 333 | 345 | 330 | 330 | 24,000 | 3,300 |
| 2017-01-13 | 270 | 350 | 270 | 333 | 45,000 | 3,330 |
| 2017-01-12 | 260 | 300 | 260 | 270 | 44,000 | 2,700 |
| 2017-01-11 | 230 | 260 | 230 | 244 | 19,000 | 2,440 |
| 2017-01-10 | 230 | 230 | 227 | 227 | 65,000 | 2,270 |
| 2017-01-06 | 224 | 230 | 224 | 230 | 9,000 | 2,300 |
| 2017-01-05 | 229 | 229 | 220 | 229 | 18,000 | 2,290 |
| 2017-01-04 | 209 | 234 | 209 | 228 | 30,000 | 2,280 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
