7894 丸東産業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 1,821 | - | 1,821 |
| 2022-12-29 | 1,822 | 1,822 | 1,821 | 1,821 | 200 | 1,821 |
| 2022-12-28 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 1,825 |
| 2022-12-27 | 1,830 | 1,830 | 1,825 | 1,825 | 300 | 1,825 |
| 2022-12-26 | 1,853 | 1,853 | 1,853 | 1,853 | 100 | 1,853 |
| 2022-12-23 | - | - | - | 1,860 | - | 1,860 |
| 2022-12-22 | - | - | - | 1,860 | - | 1,860 |
| 2022-12-21 | - | - | - | 1,860 | - | 1,860 |
| 2022-12-20 | - | - | - | 1,860 | - | 1,860 |
| 2022-12-19 | - | - | - | 1,860 | - | 1,860 |
| 2022-12-16 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2022-12-15 | - | - | - | 1,835 | - | 1,835 |
| 2022-12-14 | - | - | - | 1,835 | - | 1,835 |
| 2022-12-13 | 1,835 | 1,835 | 1,835 | 1,835 | 200 | 1,835 |
| 2022-12-12 | - | - | - | 1,834 | - | 1,834 |
| 2022-12-09 | - | - | - | 1,834 | - | 1,834 |
| 2022-12-08 | - | - | - | 1,834 | - | 1,834 |
| 2022-12-07 | 1,863 | 1,863 | 1,834 | 1,834 | 200 | 1,834 |
| 2022-12-06 | 1,859 | 1,859 | 1,859 | 1,859 | 100 | 1,859 |
| 2022-12-05 | - | - | - | 1,868 | - | 1,868 |
| 2022-12-02 | - | - | - | 1,868 | - | 1,868 |
| 2022-12-01 | - | - | - | 1,868 | - | 1,868 |
| 2022-11-30 | - | - | - | 1,868 | - | 1,868 |
| 2022-11-29 | - | - | - | 1,868 | - | 1,868 |
| 2022-11-28 | 1,868 | 1,868 | 1,868 | 1,868 | 200 | 1,868 |
| 2022-11-25 | 1,830 | 1,830 | 1,830 | 1,830 | 200 | 1,830 |
| 2022-11-24 | - | - | - | 1,830 | - | 1,830 |
| 2022-11-22 | 1,830 | 1,830 | 1,830 | 1,830 | 200 | 1,830 |
| 2022-11-21 | 1,825 | 1,825 | 1,825 | 1,825 | 400 | 1,825 |
| 2022-11-18 | - | - | - | 1,820 | - | 1,820 |
| 2022-11-17 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 1,820 |
| 2022-11-16 | - | - | - | 1,830 | - | 1,830 |
| 2022-11-15 | - | - | - | 1,830 | - | 1,830 |
| 2022-11-14 | - | - | - | 1,830 | - | 1,830 |
| 2022-11-11 | 1,840 | 1,840 | 1,830 | 1,830 | 200 | 1,830 |
| 2022-11-10 | - | - | - | 1,840 | - | 1,840 |
| 2022-11-09 | 1,840 | 1,840 | 1,840 | 1,840 | 300 | 1,840 |
| 2022-11-08 | - | - | - | 1,853 | - | 1,853 |
| 2022-11-07 | - | - | - | 1,853 | - | 1,853 |
| 2022-11-04 | - | - | - | 1,853 | - | 1,853 |
| 2022-11-02 | - | - | - | 1,853 | - | 1,853 |
| 2022-11-01 | 1,853 | 1,853 | 1,853 | 1,853 | 200 | 1,853 |
| 2022-10-31 | - | - | - | 1,848 | - | 1,848 |
| 2022-10-28 | - | - | - | 1,848 | - | 1,848 |
| 2022-10-27 | - | - | - | 1,848 | - | 1,848 |
| 2022-10-26 | - | - | - | 1,848 | - | 1,848 |
| 2022-10-25 | 1,848 | 1,848 | 1,848 | 1,848 | 100 | 1,848 |
| 2022-10-24 | 1,848 | 1,848 | 1,848 | 1,848 | 100 | 1,848 |
| 2022-10-21 | 1,848 | 1,848 | 1,848 | 1,848 | 100 | 1,848 |
| 2022-10-20 | 1,848 | 1,848 | 1,848 | 1,848 | 100 | 1,848 |
| 2022-10-19 | 1,848 | 1,848 | 1,848 | 1,848 | 200 | 1,848 |
| 2022-10-18 | 1,888 | 1,888 | 1,888 | 1,888 | 2,000 | 1,888 |
| 2022-10-17 | - | - | - | 1,888 | - | 1,888 |
| 2022-10-14 | - | - | - | 1,888 | - | 1,888 |
| 2022-10-13 | - | - | - | 1,888 | - | 1,888 |
| 2022-10-12 | 1,888 | 1,888 | 1,888 | 1,888 | 100 | 1,888 |
| 2022-10-11 | - | - | - | 1,898 | - | 1,898 |
| 2022-10-07 | - | - | - | 1,898 | - | 1,898 |
| 2022-10-06 | - | - | - | 1,898 | - | 1,898 |
| 2022-10-05 | - | - | - | 1,898 | - | 1,898 |
| 2022-10-04 | - | - | - | 1,898 | - | 1,898 |
| 2022-10-03 | - | - | - | 1,898 | - | 1,898 |
| 2022-09-30 | - | - | - | 1,898 | - | 1,898 |
| 2022-09-29 | - | - | - | 1,898 | - | 1,898 |
| 2022-09-28 | - | - | - | 1,898 | - | 1,898 |
| 2022-09-27 | 1,898 | 1,898 | 1,898 | 1,898 | 100 | 1,898 |
| 2022-09-26 | 1,890 | 1,890 | 1,887 | 1,887 | 300 | 1,887 |
| 2022-09-22 | - | - | - | 1,886 | - | 1,886 |
| 2022-09-21 | - | - | - | 1,886 | - | 1,886 |
| 2022-09-20 | - | - | - | 1,886 | - | 1,886 |
| 2022-09-16 | 1,918 | 1,918 | 1,886 | 1,886 | 300 | 1,886 |
| 2022-09-15 | 1,918 | 1,918 | 1,918 | 1,918 | 100 | 1,918 |
| 2022-09-14 | 1,918 | 1,918 | 1,918 | 1,918 | 100 | 1,918 |
| 2022-09-13 | 1,918 | 1,918 | 1,918 | 1,918 | 100 | 1,918 |
| 2022-09-12 | 1,910 | 1,918 | 1,910 | 1,918 | 300 | 1,918 |
| 2022-09-09 | - | - | - | 1,900 | - | 1,900 |
| 2022-09-08 | - | - | - | 1,900 | - | 1,900 |
| 2022-09-07 | - | - | - | 1,900 | - | 1,900 |
| 2022-09-06 | - | - | - | 1,900 | - | 1,900 |
| 2022-09-05 | - | - | - | 1,900 | - | 1,900 |
| 2022-09-02 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2022-09-01 | - | - | - | 1,890 | - | 1,890 |
| 2022-08-31 | - | - | - | 1,890 | - | 1,890 |
| 2022-08-30 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
| 2022-08-29 | - | - | - | 1,890 | - | 1,890 |
| 2022-08-26 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 2022-08-25 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
| 2022-08-24 | - | - | - | 1,890 | - | 1,890 |
| 2022-08-23 | - | - | - | 1,890 | - | 1,890 |
| 2022-08-22 | - | - | - | 1,890 | - | 1,890 |
| 2022-08-19 | 1,889 | 1,890 | 1,889 | 1,890 | 300 | 1,890 |
| 2022-08-18 | - | - | - | 1,889 | - | 1,889 |
| 2022-08-17 | - | - | - | 1,889 | - | 1,889 |
| 2022-08-16 | - | - | - | 1,889 | - | 1,889 |
| 2022-08-15 | - | - | - | 1,889 | - | 1,889 |
| 2022-08-12 | 1,892 | 1,892 | 1,889 | 1,889 | 200 | 1,889 |
| 2022-08-10 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2022-08-09 | - | - | - | 1,861 | - | 1,861 |
| 2022-08-08 | - | - | - | 1,861 | - | 1,861 |
| 2022-08-05 | - | - | - | 1,861 | - | 1,861 |
| 2022-08-04 | - | - | - | 1,861 | - | 1,861 |
| 2022-08-03 | 1,861 | 1,861 | 1,861 | 1,861 | 2,700 | 1,861 |
| 2022-08-02 | 1,861 | 1,861 | 1,861 | 1,861 | 100 | 1,861 |
| 2022-08-01 | - | - | - | 1,860 | - | 1,860 |
| 2022-07-29 | - | - | - | 1,860 | - | 1,860 |
| 2022-07-28 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2022-07-27 | - | - | - | 1,869 | - | 1,869 |
| 2022-07-26 | 1,869 | 1,869 | 1,869 | 1,869 | 300 | 1,869 |
| 2022-07-25 | - | - | - | 1,845 | - | 1,845 |
| 2022-07-22 | 1,845 | 1,845 | 1,845 | 1,845 | 100 | 1,845 |
| 2022-07-21 | - | - | - | 1,842 | - | 1,842 |
| 2022-07-20 | - | - | - | 1,842 | - | 1,842 |
| 2022-07-19 | 1,842 | 1,842 | 1,842 | 1,842 | 400 | 1,842 |
| 2022-07-15 | - | - | - | 1,841 | - | 1,841 |
| 2022-07-14 | - | - | - | 1,841 | - | 1,841 |
| 2022-07-13 | - | - | - | 1,841 | - | 1,841 |
| 2022-07-12 | 1,841 | 1,841 | 1,841 | 1,841 | 100 | 1,841 |
| 2022-07-11 | - | - | - | 1,875 | - | 1,875 |
| 2022-07-08 | - | - | - | 1,875 | - | 1,875 |
| 2022-07-07 | - | - | - | 1,875 | - | 1,875 |
| 2022-07-06 | - | - | - | 1,875 | - | 1,875 |
| 2022-07-05 | - | - | - | 1,875 | - | 1,875 |
| 2022-07-04 | - | - | - | 1,875 | - | 1,875 |
| 2022-07-01 | - | - | - | 1,875 | - | 1,875 |
| 2022-06-30 | - | - | - | 1,875 | - | 1,875 |
| 2022-06-29 | 1,875 | 1,875 | 1,875 | 1,875 | 200 | 1,875 |
| 2022-06-28 | - | - | - | 1,835 | - | 1,835 |
| 2022-06-27 | 1,870 | 1,870 | 1,835 | 1,835 | 1,600 | 1,835 |
| 2022-06-24 | - | - | - | 1,870 | - | 1,870 |
| 2022-06-23 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2022-06-22 | 1,850 | 1,850 | 1,830 | 1,830 | 400 | 1,830 |
| 2022-06-21 | - | - | - | 1,840 | - | 1,840 |
| 2022-06-20 | - | - | - | 1,840 | - | 1,840 |
| 2022-06-17 | - | - | - | 1,840 | - | 1,840 |
| 2022-06-16 | 1,841 | 1,841 | 1,840 | 1,840 | 400 | 1,840 |
| 2022-06-15 | - | - | - | 1,846 | - | 1,846 |
| 2022-06-14 | - | - | - | 1,846 | - | 1,846 |
| 2022-06-13 | - | - | - | 1,846 | - | 1,846 |
| 2022-06-10 | 1,846 | 1,846 | 1,846 | 1,846 | 100 | 1,846 |
| 2022-06-09 | 1,841 | 1,850 | 1,841 | 1,850 | 300 | 1,850 |
| 2022-06-08 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2022-06-07 | 1,854 | 1,854 | 1,850 | 1,850 | 400 | 1,850 |
| 2022-06-06 | 1,854 | 1,854 | 1,854 | 1,854 | 100 | 1,854 |
| 2022-06-03 | 1,850 | 1,850 | 1,842 | 1,849 | 700 | 1,849 |
| 2022-06-02 | 1,852 | 1,852 | 1,852 | 1,852 | 100 | 1,852 |
| 2022-06-01 | - | - | - | 1,875 | - | 1,875 |
| 2022-05-31 | - | - | - | 1,875 | - | 1,875 |
| 2022-05-30 | - | - | - | 1,875 | - | 1,875 |
| 2022-05-27 | 1,875 | 1,875 | 1,875 | 1,875 | 100 | 1,875 |
| 2022-05-26 | 1,878 | 1,878 | 1,875 | 1,875 | 1,100 | 1,875 |
| 2022-05-25 | 1,878 | 1,878 | 1,878 | 1,878 | 100 | 1,878 |
| 2022-05-24 | - | - | - | 1,881 | - | 1,881 |
| 2022-05-23 | - | - | - | 1,881 | - | 1,881 |
| 2022-05-20 | - | - | - | 1,881 | - | 1,881 |
| 2022-05-19 | - | - | - | 1,881 | - | 1,881 |
| 2022-05-18 | - | - | - | 1,881 | - | 1,881 |
| 2022-05-17 | - | - | - | 1,881 | - | 1,881 |
| 2022-05-16 | - | - | - | 1,881 | - | 1,881 |
| 2022-05-13 | - | - | - | 1,881 | - | 1,881 |
| 2022-05-12 | - | - | - | 1,881 | - | 1,881 |
| 2022-05-11 | - | - | - | 1,881 | - | 1,881 |
| 2022-05-10 | - | - | - | 1,881 | - | 1,881 |
| 2022-05-09 | 1,881 | 1,881 | 1,881 | 1,881 | 600 | 1,881 |
| 2022-05-06 | - | - | - | 1,881 | - | 1,881 |
| 2022-05-02 | 1,881 | 1,881 | 1,881 | 1,881 | 100 | 1,881 |
| 2022-04-28 | 1,881 | 1,881 | 1,881 | 1,881 | 100 | 1,881 |
| 2022-04-27 | - | - | - | 1,886 | - | 1,886 |
| 2022-04-26 | 1,886 | 1,886 | 1,886 | 1,886 | 100 | 1,886 |
| 2022-04-25 | 1,879 | 1,879 | 1,846 | 1,846 | 2,500 | 1,846 |
| 2022-04-22 | - | - | - | 1,879 | - | 1,879 |
| 2022-04-21 | - | - | - | 1,879 | - | 1,879 |
| 2022-04-20 | 1,879 | 1,879 | 1,879 | 1,879 | 100 | 1,879 |
| 2022-04-19 | 1,879 | 1,880 | 1,879 | 1,880 | 300 | 1,880 |
| 2022-04-18 | - | - | - | 1,850 | - | 1,850 |
| 2022-04-15 | - | - | - | 1,850 | - | 1,850 |
| 2022-04-14 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 2022-04-13 | - | - | - | 1,865 | - | 1,865 |
| 2022-04-12 | - | - | - | 1,865 | - | 1,865 |
| 2022-04-11 | - | - | - | 1,865 | - | 1,865 |
| 2022-04-08 | - | - | - | 1,865 | - | 1,865 |
| 2022-04-07 | 1,872 | 1,872 | 1,865 | 1,865 | 600 | 1,865 |
| 2022-04-06 | - | - | - | 1,886 | - | 1,886 |
| 2022-04-05 | - | - | - | 1,886 | - | 1,886 |
| 2022-04-04 | - | - | - | 1,886 | - | 1,886 |
| 2022-04-01 | - | - | - | 1,886 | - | 1,886 |
| 2022-03-31 | - | - | - | 1,886 | - | 1,886 |
| 2022-03-30 | - | - | - | 1,886 | - | 1,886 |
| 2022-03-29 | - | - | - | 1,886 | - | 1,886 |
| 2022-03-28 | 1,886 | 1,886 | 1,886 | 1,886 | 200 | 1,886 |
| 2022-03-25 | 1,885 | 1,886 | 1,885 | 1,886 | 1,200 | 1,886 |
| 2022-03-24 | 1,885 | 1,885 | 1,885 | 1,885 | 100 | 1,885 |
| 2022-03-23 | - | - | - | 1,877 | - | 1,877 |
| 2022-03-22 | - | - | - | 1,877 | - | 1,877 |
| 2022-03-18 | - | - | - | 1,877 | - | 1,877 |
| 2022-03-17 | - | - | - | 1,877 | - | 1,877 |
| 2022-03-16 | - | - | - | 1,877 | - | 1,877 |
| 2022-03-15 | - | - | - | 1,877 | - | 1,877 |
| 2022-03-14 | 1,877 | 1,877 | 1,877 | 1,877 | 100 | 1,877 |
| 2022-03-11 | 1,880 | 1,880 | 1,837 | 1,837 | 2,500 | 1,837 |
| 2022-03-10 | 1,912 | 1,912 | 1,902 | 1,902 | 700 | 1,902 |
| 2022-03-09 | 1,918 | 1,920 | 1,900 | 1,900 | 1,000 | 1,900 |
| 2022-03-08 | 1,922 | 1,922 | 1,918 | 1,918 | 600 | 1,918 |
| 2022-03-07 | 1,960 | 1,960 | 1,953 | 1,953 | 700 | 1,953 |
| 2022-03-04 | 1,981 | 1,981 | 1,972 | 1,972 | 800 | 1,972 |
| 2022-03-03 | 1,991 | 1,999 | 1,991 | 1,999 | 200 | 1,999 |
| 2022-03-02 | 1,999 | 1,999 | 1,999 | 1,999 | 200 | 1,999 |
| 2022-03-01 | - | - | - | 1,980 | - | 1,980 |
| 2022-02-28 | 1,980 | 1,980 | 1,980 | 1,980 | 200 | 1,980 |
| 2022-02-25 | 1,971 | 1,972 | 1,971 | 1,972 | 1,100 | 1,972 |
| 2022-02-24 | - | - | - | 2,010 | - | 2,010 |
| 2022-02-22 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 2,010 |
| 2022-02-21 | - | - | - | 2,011 | - | 2,011 |
| 2022-02-18 | - | - | - | 2,011 | - | 2,011 |
| 2022-02-17 | - | - | - | 2,011 | - | 2,011 |
| 2022-02-16 | - | - | - | 2,011 | - | 2,011 |
| 2022-02-15 | 2,011 | 2,011 | 2,011 | 2,011 | 100 | 2,011 |
| 2022-02-14 | 2,036 | 2,036 | 2,036 | 2,036 | 100 | 2,036 |
| 2022-02-10 | 2,036 | 2,036 | 2,036 | 2,036 | 300 | 2,036 |
| 2022-02-09 | - | - | - | 2,010 | - | 2,010 |
| 2022-02-08 | - | - | - | 2,010 | - | 2,010 |
| 2022-02-07 | 2,010 | 2,010 | 2,010 | 2,010 | 200 | 2,010 |
| 2022-02-04 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 2,010 |
| 2022-02-03 | 2,010 | 2,010 | 2,010 | 2,010 | 200 | 2,010 |
| 2022-02-02 | - | - | - | 2,010 | - | 2,010 |
| 2022-02-01 | 2,009 | 2,010 | 2,009 | 2,010 | 300 | 2,010 |
| 2022-01-31 | - | - | - | 2,000 | - | 2,000 |
| 2022-01-28 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2022-01-27 | 2,015 | 2,015 | 1,994 | 1,994 | 700 | 1,994 |
| 2022-01-26 | 2,039 | 2,039 | 2,039 | 2,039 | 300 | 2,039 |
| 2022-01-25 | 2,018 | 2,018 | 2,018 | 2,018 | 200 | 2,018 |
| 2022-01-24 | 2,015 | 2,015 | 2,015 | 2,015 | 100 | 2,015 |
| 2022-01-21 | - | - | - | 2,025 | - | 2,025 |
| 2022-01-20 | - | - | - | 2,025 | - | 2,025 |
| 2022-01-19 | - | - | - | 2,025 | - | 2,025 |
| 2022-01-18 | 2,025 | 2,025 | 2,025 | 2,025 | 100 | 2,025 |
| 2022-01-17 | 2,025 | 2,025 | 2,025 | 2,025 | 100 | 2,025 |
| 2022-01-14 | 2,034 | 2,034 | 2,025 | 2,025 | 300 | 2,025 |
| 2022-01-13 | 2,040 | 2,040 | 2,040 | 2,040 | 100 | 2,040 |
| 2022-01-12 | - | - | - | 2,041 | - | 2,041 |
| 2022-01-11 | 2,041 | 2,041 | 2,041 | 2,041 | 100 | 2,041 |
| 2022-01-07 | 2,045 | 2,045 | 2,045 | 2,045 | 100 | 2,045 |
| 2022-01-06 | - | - | - | 2,050 | - | 2,050 |
| 2022-01-05 | 2,050 | 2,050 | 2,050 | 2,050 | 100 | 2,050 |
| 2022-01-04 | 2,050 | 2,050 | 2,050 | 2,050 | 800 | 2,050 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
