1. HOME >
  2. 株価時系列 >
  3. 7894 >
  4. 2020年

7894 丸東産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0722,0722,0722,0725002,072
2020-12-292,1022,1022,1022,1021002,102
2020-12-282,0822,0822,0702,0701,4002,070
2020-12-252,0932,0932,0932,0932002,093
2020-12-242,0932,0932,0932,0931002,093
2020-12-23---2,085-2,085
2020-12-22---2,085-2,085
2020-12-212,1102,1102,0852,0854002,085
2020-12-182,1142,1142,0892,0891,3002,089
2020-12-172,0862,0862,0822,0828002,082
2020-12-162,0912,0912,0912,0918002,091
2020-12-152,0992,1002,0992,1001,1002,100
2020-12-142,1402,1402,1402,1401002,140
2020-12-112,1162,1162,1162,1161002,116
2020-12-102,1162,1162,1162,1161002,116
2020-12-092,1162,1162,1162,1161002,116
2020-12-08---2,101-2,101
2020-12-072,1392,1392,1012,1013002,101
2020-12-042,1162,1382,1162,1382002,138
2020-12-032,1152,1152,1152,1151002,115
2020-12-022,0862,0862,0862,0864002,086
2020-12-01---2,092-2,092
2020-11-302,0922,0922,0922,0924002,092
2020-11-272,1002,1002,1002,1005002,100
2020-11-262,1652,1652,1152,1157002,115
2020-11-252,1502,1602,1502,1602002,160
2020-11-242,1392,1482,1392,1482002,148
2020-11-202,1102,1102,1052,1055002,105
2020-11-19---2,120-2,120
2020-11-182,1202,1202,1202,1209002,120
2020-11-172,1602,1652,1602,1652002,165
2020-11-162,1402,1402,1402,1401,5002,140
2020-11-132,1502,1502,1402,1404002,140
2020-11-122,1612,1612,1612,1611002,161
2020-11-112,1662,1662,1662,1661002,166
2020-11-102,1662,1662,1652,1653002,165
2020-11-09---2,160-2,160
2020-11-06---2,160-2,160
2020-11-05---2,160-2,160
2020-11-04---2,160-2,160
2020-11-022,1802,1802,1602,1602002,160
2020-10-302,1602,1602,1602,1601002,160
2020-10-292,1602,1602,1602,1601002,160
2020-10-28---2,151-2,151
2020-10-272,2092,2092,1512,1515002,151
2020-10-26---2,160-2,160
2020-10-23---2,160-2,160
2020-10-222,1702,1702,1602,1605002,160
2020-10-212,2002,2002,1802,1803002,180
2020-10-20---2,240-2,240
2020-10-192,1722,2402,1722,2403002,240
2020-10-162,2402,2502,1702,1701,6002,170
2020-10-152,3382,3382,1902,1904,1002,190
2020-10-142,3002,3002,3002,3001,0002,300
2020-10-132,3402,3702,2502,2501,5002,250
2020-10-12---2,290-2,290
2020-10-092,2902,2902,2902,2903002,290
2020-10-08---2,326-2,326
2020-10-072,3262,3262,3262,3263002,326
2020-10-062,3262,3262,3262,3261002,326
2020-10-052,2762,2762,2762,2761002,276
2020-10-022,2762,2762,2752,2753002,275
2020-09-302,2772,2772,2652,2656002,265
2020-09-29---2,300-2,300
2020-09-282,3002,3002,3002,3002002,300
2020-09-252,2502,2502,2502,2502002,250
2020-09-24---2,200-2,200
2020-09-232,2002,2002,2002,2004002,200
2020-09-18---2,155-2,155
2020-09-17---2,155-2,155
2020-09-162,1552,1552,1552,1551002,155
2020-09-15---2,155-2,155
2020-09-14---2,155-2,155
2020-09-112,1302,1552,1302,1555002,155
2020-09-10---2,155-2,155
2020-09-092,1562,1562,1552,1552002,155
2020-09-082,1572,1572,1572,1573002,157
2020-09-07---2,157-2,157
2020-09-042,1572,1572,1572,1572002,157
2020-09-03---2,150-2,150
2020-09-02---2,150-2,150
2020-09-01---2,150-2,150
2020-08-31---2,150-2,150
2020-08-282,1502,1502,1502,1501002,150
2020-08-272,1612,1612,1612,1612002,161
2020-08-26---2,160-2,160
2020-08-252,1652,1652,1602,1608002,160
2020-08-24---2,160-2,160
2020-08-21---2,160-2,160
2020-08-20---2,160-2,160
2020-08-192,1602,1602,1602,1602002,160
2020-08-18---2,200-2,200
2020-08-17---2,200-2,200
2020-08-14---2,200-2,200
2020-08-132,2002,2002,2002,2001002,200
2020-08-12---2,100-2,100
2020-08-11---2,100-2,100
2020-08-07---2,100-2,100
2020-08-062,1502,1502,1002,1005002,100
2020-08-052,1502,1502,1502,1501002,150
2020-08-04---2,075-2,075
2020-08-03---2,075-2,075
2020-07-312,1052,2002,0702,0759002,075
2020-07-302,1402,1402,1402,1401,0002,140
2020-07-292,2002,2002,2002,2001002,200
2020-07-282,2002,2002,2002,2001002,200
2020-07-272,2932,2932,1202,1401,0002,140
2020-07-222,0522,2932,0522,2932,0002,293
2020-07-212,1992,2202,1502,2201,1002,220
2020-07-202,0802,2002,0802,2001,5002,200
2020-07-17---2,050-2,050
2020-07-162,0502,0502,0502,0502002,050
2020-07-151,9382,0501,9382,0502,0002,050
2020-07-14---1,860-1,860
2020-07-13---1,860-1,860
2020-07-101,8601,8601,8601,8603001,860
2020-07-09---1,860-1,860
2020-07-081,8601,8601,8601,8601001,860
2020-07-07---1,860-1,860
2020-07-061,8601,8601,8601,8601001,860
2020-07-031,8701,8701,8551,8556001,855
2020-07-021,8971,8971,8701,8706001,870
2020-07-011,8821,8831,8821,8832001,883
2020-06-30---1,877-1,877
2020-06-291,8771,8771,8771,8772001,877
2020-06-261,8781,8781,8781,8782001,878
2020-06-251,8401,8401,8401,8406001,840
2020-06-241,8401,8501,8401,8409001,840
2020-06-23---1,820-1,820
2020-06-221,8601,8601,8201,8202001,820
2020-06-19---1,840-1,840
2020-06-181,8301,8401,8301,8406001,840
2020-06-171,8851,8851,8851,8852001,885
2020-06-161,8941,8941,8941,8941001,894
2020-06-151,8151,8151,8151,8158001,815
2020-06-121,8301,8301,8201,8205001,820
2020-06-111,8401,8701,8401,8701,2001,870
2020-06-101,8701,8991,8611,8614001,861
2020-06-091,9001,9001,8501,8501,9001,850
2020-06-081,9001,9001,8791,8992,3001,899
2020-06-051,8011,9501,8011,9501,2001,950
2020-06-041,8001,8001,8001,8006001,800
2020-06-03---1,830-1,830
2020-06-021,7901,8301,7901,8309001,830
2020-06-011,8001,8001,8001,8001001,800
2020-05-291,7701,7701,7701,7702,0001,770
2020-05-281,8011,8011,8011,8011001,801
2020-05-27---1,760-1,760
2020-05-261,8281,8301,7601,7601,4001,760
2020-05-251,8251,8251,8251,8252001,825
2020-05-221,7891,7891,7851,7852001,785
2020-05-21---1,770-1,770
2020-05-20---1,770-1,770
2020-05-191,7701,7701,7701,7703001,770
2020-05-18---1,780-1,780
2020-05-15---1,780-1,780
2020-05-141,7801,7801,7801,7805001,780
2020-05-13---1,805-1,805
2020-05-121,8051,8051,8051,8051001,805
2020-05-11---1,792-1,792
2020-05-081,7801,7921,7701,7925001,792
2020-05-071,8401,8401,8001,8006001,800
2020-05-01---1,800-1,800
2020-04-301,8001,8001,8001,8001001,800
2020-04-281,8101,8101,8001,8003001,800
2020-04-271,8001,8301,8001,8101,2001,810
2020-04-241,8301,8301,8001,8008001,800
2020-04-23---1,770-1,770
2020-04-221,7701,7701,7701,7703001,770
2020-04-211,8001,8001,8001,8001001,800
2020-04-201,7701,8301,7701,8301,0001,830
2020-04-17---1,800-1,800
2020-04-161,7401,8001,7401,8008001,800
2020-04-151,7001,7001,7001,7001001,700
2020-04-14---1,680-1,680
2020-04-131,6801,6801,6801,6801001,680
2020-04-10---1,700-1,700
2020-04-091,7351,7351,7001,7003001,700
2020-04-08---1,668-1,668
2020-04-071,6681,6681,6681,6681001,668
2020-04-06---1,700-1,700
2020-04-03---1,700-1,700
2020-04-021,7001,7001,7001,7001001,700
2020-04-01---1,740-1,740
2020-03-31---1,740-1,740
2020-03-30---1,740-1,740
2020-03-27---1,740-1,740
2020-03-261,7401,7401,7401,7402001,740
2020-03-251,7401,7401,7401,7401001,740
2020-03-24---1,680-1,680
2020-03-23---1,680-1,680
2020-03-191,6801,6801,6801,6801001,680
2020-03-18---1,700-1,700
2020-03-171,7001,7001,7001,7003001,700
2020-03-161,7701,7701,7701,7701001,770
2020-03-13---1,810-1,810
2020-03-121,8401,8401,8101,8103001,810
2020-03-111,8451,8591,8451,8593001,859
2020-03-101,8551,8551,8451,8455001,845
2020-03-091,8701,8701,8651,8653001,865
2020-03-06---1,940-1,940
2020-03-05---1,940-1,940
2020-03-04---1,940-1,940
2020-03-03---1,940-1,940
2020-03-021,8651,9401,8651,9402001,940
2020-02-28---1,979-1,979
2020-02-271,9791,9791,9791,9791001,979
2020-02-261,9801,9801,9801,9801001,980
2020-02-251,9801,9801,9801,9803001,980
2020-02-21---1,980-1,980
2020-02-20---1,980-1,980
2020-02-191,9801,9801,9801,9802001,980
2020-02-181,9801,9801,9801,9802001,980
2020-02-171,9801,9801,9801,9801001,980
2020-02-142,0302,0302,0302,0302002,030
2020-02-13---1,980-1,980
2020-02-12---1,980-1,980
2020-02-10---1,980-1,980
2020-02-071,9801,9801,9801,9801001,980
2020-02-061,9801,9801,9801,9801001,980
2020-02-051,9801,9801,9801,9801001,980
2020-02-04---2,010-2,010
2020-02-032,0102,0102,0102,0101002,010
2020-01-311,9901,9901,9701,9704001,970
2020-01-30---2,030-2,030
2020-01-29---2,030-2,030
2020-01-282,0352,0352,0302,0303002,030
2020-01-27---2,000-2,000
2020-01-242,0002,0002,0002,0001002,000
2020-01-231,9951,9951,9951,9951001,995
2020-01-221,9701,9801,9701,9802001,980
2020-01-211,9601,9601,9301,9301,3001,930
2020-01-202,0002,0002,0002,0003002,000
2020-01-17---1,970-1,970
2020-01-161,9701,9701,9701,9701001,970
2020-01-151,9701,9701,9701,9701,0001,970
2020-01-141,9701,9701,9701,9701001,970
2020-01-101,9791,9791,9791,9792001,979
2020-01-091,9801,9801,9501,9513001,951
2020-01-081,9401,9501,9401,9504001,950
2020-01-07---1,975-1,975
2020-01-06---1,975-1,975

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