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
2017-12-283,0453,0453,0453,0451003,045
2017-12-263,1003,1202,9802,9801,0002,980
2017-12-253,0353,0502,9003,0501,0003,050
2017-12-222,8403,0002,8002,8301,6002,830
2017-12-212,8252,8352,8252,8356002,835
2017-12-192,8752,8752,8752,8752002,875
2017-12-182,8022,8502,7502,8504002,850
2017-12-152,8012,8012,8012,8011002,801
2017-12-142,8002,8272,8002,8273002,827
2017-12-122,7102,8902,7102,8907002,890
2017-12-082,8432,8432,7602,7602002,760
2017-12-042,8742,8742,8602,8602002,860
2017-12-012,8982,8982,8802,8804002,880
2017-11-302,8992,8992,8992,8991002,899
2017-11-292,6922,8702,6922,8704002,870
2017-11-282,6922,6922,6922,6925002,692
2017-11-272,7352,7352,7112,7115002,711
2017-11-242,7602,8002,7352,8008002,800
2017-11-222,7602,7652,7602,7657002,765
2017-11-212,7962,7962,7852,7854002,785
2017-11-172,7802,8802,7802,8726002,872
2017-11-162,6122,6502,6122,6503002,650
2017-11-152,7302,7302,6502,6501,8002,650
2017-11-132,7802,8302,7802,8306002,830
2017-11-102,7902,7902,7502,7706002,770
2017-11-092,8702,8702,8702,8703002,870
2017-11-082,9202,9202,9202,9201002,920
2017-11-072,9302,9302,9302,9305002,930
2017-11-062,9702,9702,9502,9506002,950
2017-10-303,0403,0402,9702,9701,2002,970
2017-10-273,0303,0303,0303,0303003,030
2017-10-253,0503,0503,0503,0501003,050
2017-10-243,0503,0503,0403,0505003,050
2017-10-233,0503,0503,0503,0507003,050
2017-10-203,0903,0903,0903,0905003,090
2017-10-183,1403,1403,1103,1104003,110
2017-10-173,1453,1453,1453,1451003,145
2017-10-163,1203,1503,1203,1507003,150
2017-10-133,2503,2503,1403,1401,8003,140
2017-10-123,4303,4503,4003,4503003,450
2017-10-113,4153,4153,4153,4151003,415
2017-10-103,4003,4003,4003,4001,1003,400
2017-10-063,4003,4003,4003,4002003,400
2017-10-053,4003,4003,4003,4006003,400
2017-10-043,2003,3303,2003,3303003,330
2017-10-033,1653,1703,1653,1703003,170
2017-10-023,2003,2003,1503,1501,1003,150
2017-09-293,1553,1553,1553,1551003,155
2017-09-253,1353,1703,1003,1301,1003,130
2017-09-213,1003,1353,1003,1357003,135
2017-09-193,1503,1503,1003,1009003,100
2017-09-143,1203,1203,1203,1201003,120
2017-09-133,1303,1303,1303,1301003,130
2017-09-123,1303,1303,1303,1302003,130
2017-09-113,0603,0603,0503,0606003,060
2017-09-043,0703,1303,0703,1304003,130
2017-08-313,0703,0703,0703,0701003,070
2017-08-293,0803,0803,0803,0801003,080
2017-08-283143153143152,0003,150
2017-08-253133133133133,0003,130
2017-08-233133133133131,0003,130
2017-08-173033103033102,0003,100
2017-08-163083083083081,0003,080
2017-08-103013013013013,0003,010
2017-08-093053053053055,0003,050
2017-08-073183183183181,0003,180
2017-08-043143153143153,0003,150
2017-08-033143143143141,0003,140
2017-08-023203203133155,0003,150
2017-08-013183193183196,0003,190
2017-07-313073103073102,0003,100
2017-07-283143143143143,0003,140
2017-07-273143143143144,0003,140
2017-07-263083103083102,0003,100
2017-07-243003003003001,0003,000
2017-07-213083083003002,0003,000
2017-07-2030330330030024,0003,000
2017-07-193123123123121,0003,120
2017-07-183123143013146,0003,140
2017-07-1429832429830427,0003,040
2017-07-052742742742741,0002,740
2017-06-272752752752756,0002,750
2017-06-262652672652674,0002,670
2017-06-232572572572572,0002,570
2017-06-162572572572574,0002,570
2017-06-152652652652651,0002,650
2017-06-142612652612654,0002,650
2017-06-132552712552716,0002,710
2017-06-122582582582581,0002,580
2017-06-092702702612615,0002,610
2017-06-082702702702702,0002,700
2017-06-062752752752751,0002,750
2017-06-052812812802802,0002,800
2017-06-012842842842841,0002,840
2017-05-302762762762761,0002,760
2017-05-292792792792791,0002,790
2017-05-252832832832831,0002,830
2017-05-232782832752833,0002,830
2017-05-2228928927827813,0002,780
2017-05-192882972882973,0002,970
2017-05-153043043043043,0003,040
2017-05-122962962962961,0002,960
2017-05-092882962882962,0002,960
2017-05-022882882882881,0002,880
2017-05-013013012882882,0002,880
2017-04-282942942942941,0002,940
2017-04-272932932932931,0002,930
2017-04-242942942942941,0002,940
2017-04-213083083083081,0003,080
2017-04-203043043043041,0003,040
2017-04-193003003003001,0003,000
2017-04-1829230029229213,0002,920
2017-04-1733033028729210,0002,920
2017-04-123423423423421,0003,420
2017-04-113543583543585,0003,580
2017-04-103463503463503,0003,500
2017-04-063373373303302,0003,300
2017-04-043423423423421,0003,420
2017-04-033423423423421,0003,420
2017-03-303483483463466,0003,460
2017-03-293393463393466,0003,460
2017-03-283393393393393,0003,390
2017-03-2734034634034017,0003,400
2017-03-243393403393406,0003,400
2017-03-233323323303305,0003,300
2017-03-223353353353351,0003,350
2017-03-213353393353392,0003,390
2017-03-1732432832432410,0003,240
2017-03-163213213213212,0003,210
2017-03-1532232232132110,0003,210
2017-03-143233233233233,0003,230
2017-03-1332833032232211,0003,220
2017-03-103143203133206,0003,200
2017-03-093103153103153,0003,150
2017-03-083253253093098,0003,090
2017-03-0729031029030014,0003,000
2017-03-062902902902903,0002,900
2017-03-022822902822907,0002,900
2017-03-012842842822826,0002,820
2017-02-283003003003001,0003,000
2017-02-272902992902959,0002,950
2017-02-2428028027627610,0002,760
2017-02-222752752752753,0002,750
2017-02-212772772772771,0002,770
2017-02-202762772732776,0002,770
2017-02-162882882792794,0002,790
2017-02-132882882882882,0002,880
2017-02-1028629127528814,0002,880
2017-02-0928628628628631,0002,860
2017-02-082862862862861,0002,860
2017-02-0729129129129111,0002,910
2017-02-062852852852852,0002,850
2017-02-032872932852934,0002,930
2017-02-022902902862865,0002,860
2017-02-013003003003001,0003,000
2017-01-312953032953034,0003,030
2017-01-302882892872874,0002,870
2017-01-2730830828728728,0002,870
2017-01-263003032993036,0003,030
2017-01-252802952802952,0002,950
2017-01-242672672652665,0002,660
2017-01-232772772752757,0002,750
2017-01-2027427426826911,0002,690
2017-01-192902902822824,0002,820
2017-01-1829429729029016,0002,900
2017-01-1732732727828020,0002,800
2017-01-1633334533033024,0003,300
2017-01-1327035027033345,0003,330
2017-01-1226030026027044,0002,700
2017-01-1123026023024419,0002,440
2017-01-1023023022722765,0002,270
2017-01-062242302242309,0002,300
2017-01-0522922922022918,0002,290
2017-01-0420923420922830,0002,280

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