8046 丸藤シートパイル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,700 | 2,709 | 2,626 | 2,709 | 32,900 | 2,709 |
| 2025-04-03 | 2,716 | 2,764 | 2,706 | 2,718 | 13,900 | 2,718 |
| 2025-04-02 | 2,764 | 2,764 | 2,750 | 2,751 | 3,300 | 2,751 |
| 2025-04-01 | 2,784 | 2,795 | 2,762 | 2,762 | 5,200 | 2,762 |
| 2025-03-31 | 2,808 | 2,811 | 2,762 | 2,788 | 5,600 | 2,788 |
| 2025-03-28 | 2,800 | 2,850 | 2,800 | 2,843 | 5,200 | 2,843 |
| 2025-03-27 | 2,888 | 2,925 | 2,852 | 2,900 | 13,200 | 2,900 |
| 2025-03-26 | 2,884 | 2,914 | 2,884 | 2,887 | 5,900 | 2,887 |
| 2025-03-25 | 2,897 | 2,897 | 2,856 | 2,897 | 9,500 | 2,897 |
| 2025-03-24 | 2,892 | 2,900 | 2,880 | 2,880 | 2,800 | 2,880 |
| 2025-03-21 | 2,888 | 2,903 | 2,875 | 2,878 | 6,700 | 2,878 |
| 2025-03-19 | 2,880 | 2,890 | 2,871 | 2,888 | 5,700 | 2,888 |
| 2025-03-18 | 2,842 | 2,885 | 2,842 | 2,881 | 10,800 | 2,881 |
| 2025-03-17 | 2,816 | 2,835 | 2,815 | 2,826 | 7,800 | 2,826 |
| 2025-03-14 | 2,809 | 2,817 | 2,804 | 2,805 | 3,700 | 2,805 |
| 2025-03-13 | 2,809 | 2,811 | 2,795 | 2,804 | 2,100 | 2,804 |
| 2025-03-12 | 2,791 | 2,802 | 2,791 | 2,800 | 2,600 | 2,800 |
| 2025-03-11 | 2,795 | 2,795 | 2,780 | 2,791 | 7,000 | 2,791 |
| 2025-03-10 | 2,818 | 2,824 | 2,803 | 2,808 | 3,900 | 2,808 |
| 2025-03-07 | 2,809 | 2,828 | 2,807 | 2,818 | 2,400 | 2,818 |
| 2025-03-06 | 2,820 | 2,822 | 2,806 | 2,817 | 12,800 | 2,817 |
| 2025-03-05 | 2,789 | 2,800 | 2,788 | 2,790 | 7,700 | 2,790 |
| 2025-03-04 | 2,775 | 2,785 | 2,774 | 2,776 | 3,000 | 2,776 |
| 2025-03-03 | 2,760 | 2,785 | 2,760 | 2,785 | 6,600 | 2,785 |
| 2025-02-28 | 2,763 | 2,769 | 2,752 | 2,760 | 5,300 | 2,760 |
| 2025-02-27 | 2,759 | 2,776 | 2,759 | 2,769 | 1,900 | 2,769 |
| 2025-02-26 | 2,780 | 2,800 | 2,759 | 2,759 | 2,700 | 2,759 |
| 2025-02-25 | 2,757 | 2,780 | 2,757 | 2,780 | 4,200 | 2,780 |
| 2025-02-21 | 2,763 | 2,770 | 2,750 | 2,752 | 5,400 | 2,752 |
| 2025-02-20 | 2,780 | 2,781 | 2,762 | 2,762 | 3,900 | 2,762 |
| 2025-02-19 | 2,781 | 2,785 | 2,775 | 2,776 | 2,100 | 2,776 |
| 2025-02-18 | 2,793 | 2,810 | 2,778 | 2,781 | 5,700 | 2,781 |
| 2025-02-17 | 2,788 | 2,794 | 2,775 | 2,794 | 2,500 | 2,794 |
| 2025-02-14 | 2,778 | 2,781 | 2,776 | 2,776 | 1,200 | 2,776 |
| 2025-02-13 | 2,788 | 2,794 | 2,782 | 2,784 | 5,500 | 2,784 |
| 2025-02-12 | 2,789 | 2,799 | 2,770 | 2,787 | 5,400 | 2,787 |
| 2025-02-10 | 2,786 | 2,797 | 2,786 | 2,787 | 2,600 | 2,787 |
| 2025-02-07 | 2,790 | 2,800 | 2,776 | 2,782 | 8,200 | 2,782 |
| 2025-02-06 | 2,778 | 2,790 | 2,777 | 2,790 | 1,700 | 2,790 |
| 2025-02-05 | 2,772 | 2,788 | 2,772 | 2,778 | 3,500 | 2,778 |
| 2025-02-04 | 2,795 | 2,803 | 2,768 | 2,775 | 4,100 | 2,775 |
| 2025-02-03 | 2,786 | 2,787 | 2,755 | 2,770 | 4,400 | 2,770 |
| 2025-01-31 | 2,816 | 2,817 | 2,746 | 2,787 | 16,200 | 2,787 |
| 2025-01-30 | 2,804 | 2,811 | 2,786 | 2,800 | 3,700 | 2,800 |
| 2025-01-29 | 2,806 | 2,809 | 2,780 | 2,795 | 4,200 | 2,795 |
| 2025-01-28 | 2,795 | 2,813 | 2,776 | 2,776 | 7,100 | 2,776 |
| 2025-01-27 | 2,785 | 2,798 | 2,777 | 2,790 | 4,700 | 2,790 |
| 2025-01-24 | 2,792 | 2,792 | 2,763 | 2,768 | 4,200 | 2,768 |
| 2025-01-23 | 2,787 | 2,787 | 2,760 | 2,786 | 2,500 | 2,786 |
| 2025-01-22 | 2,768 | 2,786 | 2,749 | 2,779 | 8,800 | 2,779 |
| 2025-01-21 | 2,762 | 2,869 | 2,762 | 2,767 | 14,800 | 2,767 |
| 2025-01-20 | 2,735 | 2,775 | 2,735 | 2,761 | 6,000 | 2,761 |
| 2025-01-17 | 2,732 | 2,751 | 2,702 | 2,735 | 6,000 | 2,735 |
| 2025-01-16 | 2,747 | 2,755 | 2,732 | 2,738 | 3,500 | 2,738 |
| 2025-01-15 | 2,761 | 2,761 | 2,733 | 2,738 | 2,800 | 2,738 |
| 2025-01-14 | 2,768 | 2,768 | 2,712 | 2,747 | 8,500 | 2,747 |
| 2025-01-10 | 2,780 | 2,780 | 2,755 | 2,770 | 3,800 | 2,770 |
| 2025-01-09 | 2,790 | 2,802 | 2,776 | 2,780 | 7,000 | 2,780 |
| 2025-01-08 | 2,793 | 2,824 | 2,785 | 2,785 | 6,300 | 2,785 |
| 2025-01-07 | 2,781 | 2,781 | 2,770 | 2,779 | 6,800 | 2,779 |
| 2025-01-06 | 2,781 | 2,799 | 2,768 | 2,780 | 5,200 | 2,780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株