1. HOME >
  2. 株価時系列 >
  3. 7894 >
  4. 2018年

7894 丸東産業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,1702,1702,1702,1705002,170
2018-12-27---2,070-2,070
2018-12-262,0702,0702,0702,0703002,070
2018-12-252,0642,0702,0642,0704002,070
2018-12-21---2,100-2,100
2018-12-202,1102,1102,1002,1006002,100
2018-12-19---2,150-2,150
2018-12-182,1702,1702,1502,1503002,150
2018-12-172,1502,1702,1202,1707002,170
2018-12-142,2202,2202,1302,1503,3002,150
2018-12-13---2,223-2,223
2018-12-122,2502,2502,2232,2231,1002,223
2018-12-112,2202,2202,2202,2201,9002,220
2018-12-102,2502,2502,2482,2501,9002,250
2018-12-072,2802,2802,2802,2804002,280
2018-12-062,3302,3302,3302,3301002,330
2018-12-05---2,330-2,330
2018-12-042,3702,3702,3302,3302002,330
2018-12-032,4202,4202,4202,4201002,420
2018-11-30---2,420-2,420
2018-11-29---2,420-2,420
2018-11-28---2,420-2,420
2018-11-27---2,420-2,420
2018-11-262,4202,4202,4202,4202002,420
2018-11-22---2,440-2,440
2018-11-21---2,440-2,440
2018-11-20---2,440-2,440
2018-11-19---2,440-2,440
2018-11-16---2,440-2,440
2018-11-15---2,440-2,440
2018-11-142,4402,4402,4402,4401002,440
2018-11-13---2,421-2,421
2018-11-122,4212,4212,4212,4211002,421
2018-11-092,4602,4602,4552,4559002,455
2018-11-08---2,475-2,475
2018-11-072,4852,4852,4752,4759002,475
2018-11-06---2,570-2,570
2018-11-05---2,570-2,570
2018-11-022,5702,5702,5702,5702002,570
2018-11-01---2,570-2,570
2018-10-31---2,570-2,570
2018-10-30---2,570-2,570
2018-10-29---2,570-2,570
2018-10-26---2,570-2,570
2018-10-25---2,570-2,570
2018-10-24---2,570-2,570
2018-10-23---2,570-2,570
2018-10-222,5702,5702,5702,5701002,570
2018-10-19---2,550-2,550
2018-10-18---2,550-2,550
2018-10-17---2,550-2,550
2018-10-162,5502,5502,5502,5501002,550
2018-10-152,5002,5502,5002,5502,6002,550
2018-10-122,5002,5002,5002,5005002,500
2018-10-112,5002,5002,5002,5009002,500
2018-10-102,5502,5502,5502,5501,2002,550
2018-10-092,5572,5572,5572,5571002,557
2018-10-05---2,594-2,594
2018-10-04---2,594-2,594
2018-10-032,5902,5942,5902,5942002,594
2018-10-02---2,570-2,570
2018-10-01---2,570-2,570
2018-09-282,5702,5702,5702,5702002,570
2018-09-27---2,595-2,595
2018-09-262,5952,5952,5952,5951002,595
2018-09-25---2,565-2,565
2018-09-21---2,565-2,565
2018-09-202,5652,5652,5652,5651002,565
2018-09-19---2,550-2,550
2018-09-182,5502,5502,5502,5501,0002,550
2018-09-142,5102,5502,5102,5502002,550
2018-09-13---2,550-2,550
2018-09-122,5502,5502,5502,5505002,550
2018-09-11---2,600-2,600
2018-09-10---2,600-2,600
2018-09-07---2,600-2,600
2018-09-062,6002,6002,6002,6002002,600
2018-09-05---2,610-2,610
2018-09-04---2,610-2,610
2018-09-03---2,610-2,610
2018-08-31---2,610-2,610
2018-08-30---2,610-2,610
2018-08-292,6102,6102,6102,6101002,610
2018-08-282,6602,6602,6602,6603002,660
2018-08-272,6152,6152,6152,6151002,615
2018-08-242,6002,6002,6002,6002002,600
2018-08-23---2,600-2,600
2018-08-22---2,600-2,600
2018-08-212,6052,6052,6002,6005002,600
2018-08-202,6702,6702,6252,6251,1002,625
2018-08-17---2,670-2,670
2018-08-16---2,670-2,670
2018-08-15---2,670-2,670
2018-08-14---2,670-2,670
2018-08-132,6702,6702,6702,6701002,670
2018-08-10---2,695-2,695
2018-08-09---2,695-2,695
2018-08-082,6952,6952,6952,6956002,695
2018-08-072,7452,7452,7452,7451002,745
2018-08-06---2,745-2,745
2018-08-03---2,745-2,745
2018-08-02---2,745-2,745
2018-08-01---2,745-2,745
2018-07-31---2,745-2,745
2018-07-30---2,745-2,745
2018-07-27---2,745-2,745
2018-07-26---2,745-2,745
2018-07-252,7452,7452,7452,7451002,745
2018-07-24---2,750-2,750
2018-07-23---2,750-2,750
2018-07-20---2,750-2,750
2018-07-19---2,750-2,750
2018-07-18---2,750-2,750
2018-07-17---2,750-2,750
2018-07-13---2,750-2,750
2018-07-12---2,750-2,750
2018-07-112,7502,7502,7502,7505002,750
2018-07-102,7402,7482,7402,7484002,748
2018-07-09---2,748-2,748
2018-07-06---2,748-2,748
2018-07-05---2,748-2,748
2018-07-04---2,748-2,748
2018-07-03---2,748-2,748
2018-07-022,7482,7482,7482,7481002,748
2018-06-29---2,751-2,751
2018-06-28---2,751-2,751
2018-06-272,7212,7512,7212,7513002,751
2018-06-262,7302,7302,7302,7302002,730
2018-06-252,7612,7612,7512,7517002,751
2018-06-222,7612,7612,7612,7612002,761
2018-06-212,7612,7612,7612,7611002,761
2018-06-202,7702,7702,7702,7702002,770
2018-06-19---2,820-2,820
2018-06-182,8202,8202,8202,8202002,820
2018-06-15---2,800-2,800
2018-06-14---2,800-2,800
2018-06-13---2,800-2,800
2018-06-12---2,800-2,800
2018-06-112,8002,8002,8002,8001002,800
2018-06-08---2,800-2,800
2018-06-072,8002,8002,8002,8001002,800
2018-06-06---2,800-2,800
2018-06-05---2,800-2,800
2018-06-04---2,800-2,800
2018-06-012,8002,8002,8002,8001002,800
2018-05-31---2,800-2,800
2018-05-302,8002,8002,8002,8003002,800
2018-05-29---2,822-2,822
2018-05-282,8222,8222,8222,8221002,822
2018-05-252,8202,8202,8202,8201002,820
2018-05-24---2,880-2,880
2018-05-23---2,880-2,880
2018-05-22---2,880-2,880
2018-05-21---2,880-2,880
2018-05-18---2,880-2,880
2018-05-172,8802,8802,8802,8801002,880
2018-05-16---2,810-2,810
2018-05-152,8102,8102,8102,8102002,810
2018-05-142,8402,8402,8302,8304002,830
2018-05-112,8802,8802,8702,8702002,870
2018-05-102,9002,9002,8802,8803002,880
2018-05-09---2,901-2,901
2018-05-08---2,901-2,901
2018-05-07---2,901-2,901
2018-05-022,9012,9012,9012,9011002,901
2018-05-012,9152,9152,9152,9151002,915
2018-04-27---2,913-2,913
2018-04-262,9132,9132,9132,9131002,913
2018-04-25---2,870-2,870
2018-04-242,8702,8702,8702,8701002,870
2018-04-232,9012,9012,8702,8702002,870
2018-04-20---2,900-2,900
2018-04-192,9002,9002,9002,9002002,900
2018-04-182,8502,8502,8502,8501002,850
2018-04-172,8842,8842,8512,8511,0002,851
2018-03-302,8692,8702,8692,8707002,870
2018-03-262,8202,8202,8202,8201002,820
2018-03-232,8802,8802,8702,8702002,870
2018-03-222,9002,9002,9002,9005002,900
2018-03-162,9302,9302,9302,9301002,930
2018-03-152,9302,9302,9302,9301002,930
2018-03-142,9602,9602,9302,9308002,930
2018-03-122,9702,9702,9702,9703002,970
2018-03-092,9122,9122,9122,9121002,912
2018-02-272,9622,9622,9622,9621002,962
2018-02-262,9252,9552,9252,9554002,955
2018-02-232,9902,9902,9552,9554002,955
2018-02-202,9602,9602,9592,9593002,959
2018-02-192,9602,9602,9602,9603002,960
2018-02-162,9602,9602,9602,9603002,960
2018-02-152,8532,9532,8532,9532002,953
2018-02-142,9012,9012,8042,8063002,806
2018-02-082,9002,9502,9002,9503002,950
2018-02-062,8512,9002,8002,8001,2002,800
2018-02-053,0003,0253,0003,0253003,025
2018-02-013,0403,0403,0003,0008003,000
2018-01-303,0003,0153,0003,0001,2003,000
2018-01-293,0403,0603,0003,0008003,000
2018-01-262,9993,0402,9993,0402003,040
2018-01-253,0303,0303,0153,0156003,015
2018-01-243,0603,0603,0303,0302003,030
2018-01-233,0603,0603,0603,0601003,060
2018-01-153,0153,0152,9852,9858002,985
2018-01-123,0503,0503,0003,0001,0003,000
2018-01-113,0003,0503,0003,0207003,020
2018-01-103,1303,1303,0053,0059003,005
2018-01-093,1503,1503,1303,1304003,130
2018-01-053,1303,1303,1303,1301003,130
2018-01-043,0503,0953,0503,0952003,095

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