8046 丸藤シートパイル(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 250 | 250 | 250 | 250 | 2,000 | 2,272.73 |
| 1984-12-27 | 245 | 245 | 245 | 245 | 18,000 | 2,227.27 |
| 1984-12-24 | 248 | 248 | 248 | 248 | 1,000 | 2,254.55 |
| 1984-12-22 | 248 | 248 | 248 | 248 | 8,000 | 2,254.55 |
| 1984-12-21 | 248 | 248 | 248 | 248 | 1,000 | 2,254.55 |
| 1984-12-20 | 249 | 250 | 249 | 249 | 6,000 | 2,263.64 |
| 1984-12-19 | 255 | 255 | 250 | 250 | 11,000 | 2,272.73 |
| 1984-12-18 | 255 | 255 | 255 | 255 | 1,000 | 2,318.18 |
| 1984-12-17 | 254 | 255 | 248 | 248 | 38,000 | 2,254.55 |
| 1984-12-15 | 255 | 255 | 255 | 255 | 7,000 | 2,318.18 |
| 1984-12-14 | 251 | 255 | 251 | 255 | 9,000 | 2,318.18 |
| 1984-12-13 | 248 | 250 | 248 | 250 | 8,000 | 2,272.73 |
| 1984-12-12 | 246 | 246 | 246 | 246 | 5,000 | 2,236.36 |
| 1984-12-11 | 248 | 248 | 245 | 245 | 10,000 | 2,227.27 |
| 1984-12-10 | 248 | 250 | 248 | 248 | 13,000 | 2,254.55 |
| 1984-12-05 | 247 | 247 | 245 | 245 | 26,000 | 2,227.27 |
| 1984-12-04 | 246 | 248 | 245 | 248 | 9,000 | 2,254.55 |
| 1984-12-03 | 248 | 248 | 245 | 245 | 12,000 | 2,227.27 |
| 1984-11-30 | 246 | 246 | 245 | 245 | 3,000 | 2,227.27 |
| 1984-11-29 | 250 | 250 | 245 | 245 | 9,000 | 2,227.27 |
| 1984-11-28 | 244 | 244 | 244 | 244 | 2,000 | 2,218.18 |
| 1984-11-27 | 246 | 246 | 241 | 241 | 7,000 | 2,190.91 |
| 1984-11-26 | 254 | 254 | 240 | 240 | 8,000 | 2,181.82 |
| 1984-11-24 | 249 | 249 | 249 | 249 | 4,000 | 2,263.64 |
| 1984-11-22 | 255 | 255 | 254 | 254 | 4,000 | 2,309.09 |
| 1984-11-21 | 250 | 255 | 245 | 255 | 4,000 | 2,318.18 |
| 1984-11-20 | 243 | 243 | 243 | 243 | 1,000 | 2,209.09 |
| 1984-11-17 | 255 | 255 | 255 | 255 | 3,000 | 2,318.18 |
| 1984-11-16 | 255 | 255 | 255 | 255 | 8,000 | 2,318.18 |
| 1984-11-15 | 250 | 253 | 249 | 253 | 15,000 | 2,300 |
| 1984-11-13 | 241 | 250 | 241 | 250 | 4,000 | 2,272.73 |
| 1984-11-09 | 242 | 242 | 240 | 240 | 16,000 | 2,181.82 |
| 1984-11-08 | 241 | 241 | 241 | 241 | 1,000 | 2,190.91 |
| 1984-11-07 | 240 | 241 | 239 | 240 | 12,000 | 2,181.82 |
| 1984-11-06 | 238 | 238 | 238 | 238 | 5,000 | 2,163.64 |
| 1984-11-05 | 238 | 238 | 238 | 238 | 3,000 | 2,163.64 |
| 1984-11-02 | 240 | 240 | 238 | 238 | 3,000 | 2,163.64 |
| 1984-11-01 | 238 | 240 | 236 | 236 | 9,000 | 2,145.45 |
| 1984-10-31 | 240 | 240 | 238 | 238 | 3,000 | 2,163.64 |
| 1984-10-27 | 240 | 240 | 239 | 239 | 12,000 | 2,172.73 |
| 1984-10-26 | 245 | 245 | 245 | 245 | 3,000 | 2,227.27 |
| 1984-10-23 | 239 | 240 | 239 | 240 | 2,000 | 2,181.82 |
| 1984-10-22 | 239 | 239 | 239 | 239 | 2,000 | 2,172.73 |
| 1984-10-20 | 239 | 239 | 238 | 238 | 3,000 | 2,163.64 |
| 1984-10-19 | 240 | 240 | 240 | 240 | 2,000 | 2,181.82 |
| 1984-10-18 | 242 | 242 | 241 | 241 | 3,000 | 2,190.91 |
| 1984-10-17 | 238 | 240 | 238 | 240 | 22,000 | 2,181.82 |
| 1984-10-16 | 240 | 240 | 240 | 240 | 2,000 | 2,181.82 |
| 1984-10-15 | 239 | 239 | 239 | 239 | 2,000 | 2,172.73 |
| 1984-10-12 | 236 | 238 | 236 | 238 | 4,000 | 2,163.64 |
| 1984-10-09 | 238 | 238 | 237 | 237 | 5,000 | 2,154.55 |
| 1984-10-08 | 238 | 238 | 238 | 238 | 2,000 | 2,163.64 |
| 1984-10-06 | 238 | 238 | 237 | 237 | 4,000 | 2,154.55 |
| 1984-10-05 | 236 | 236 | 236 | 236 | 5,000 | 2,145.45 |
| 1984-10-04 | 235 | 235 | 235 | 235 | 5,000 | 2,136.36 |
| 1984-10-03 | 240 | 240 | 231 | 231 | 24,000 | 2,100 |
| 1984-10-01 | 243 | 243 | 240 | 240 | 6,000 | 2,181.82 |
| 1984-09-29 | 241 | 245 | 240 | 245 | 15,000 | 2,227.27 |
| 1984-09-28 | 244 | 244 | 243 | 243 | 5,000 | 2,209.09 |
| 1984-09-25 | 247 | 247 | 242 | 242 | 6,000 | 2,200 |
| 1984-09-22 | 248 | 248 | 247 | 247 | 15,000 | 2,245.45 |
| 1984-09-21 | 246 | 247 | 246 | 247 | 4,000 | 2,245.45 |
| 1984-09-20 | 246 | 246 | 246 | 246 | 7,000 | 2,236.36 |
| 1984-09-19 | 246 | 246 | 246 | 246 | 3,000 | 2,236.36 |
| 1984-09-18 | 261 | 261 | 260 | 260 | 14,000 | 2,363.64 |
| 1984-09-17 | 264 | 265 | 264 | 264 | 5,000 | 2,400 |
| 1984-09-14 | 271 | 271 | 266 | 266 | 14,000 | 2,418.18 |
| 1984-09-13 | 271 | 276 | 271 | 275 | 25,000 | 2,500 |
| 1984-09-12 | 260 | 270 | 260 | 270 | 11,000 | 2,454.55 |
| 1984-09-11 | 254 | 265 | 254 | 260 | 14,000 | 2,363.64 |
| 1984-09-10 | 246 | 249 | 246 | 249 | 5,000 | 2,263.64 |
| 1984-09-07 | 246 | 246 | 245 | 245 | 3,000 | 2,227.27 |
| 1984-09-06 | 245 | 246 | 242 | 242 | 15,000 | 2,200 |
| 1984-09-05 | 242 | 245 | 242 | 245 | 2,000 | 2,227.27 |
| 1984-09-04 | 241 | 241 | 240 | 240 | 30,000 | 2,181.82 |
| 1984-09-03 | 245 | 245 | 240 | 240 | 7,000 | 2,181.82 |
| 1984-09-01 | 241 | 241 | 240 | 240 | 9,000 | 2,181.82 |
| 1984-08-31 | 241 | 241 | 240 | 240 | 11,000 | 2,181.82 |
| 1984-08-30 | 240 | 241 | 240 | 241 | 11,000 | 2,190.91 |
| 1984-08-29 | 241 | 241 | 240 | 240 | 2,000 | 2,181.82 |
| 1984-08-28 | 241 | 241 | 241 | 241 | 7,000 | 2,190.91 |
| 1984-08-24 | 240 | 241 | 240 | 240 | 21,000 | 2,181.82 |
| 1984-08-23 | 242 | 242 | 241 | 241 | 5,000 | 2,190.91 |
| 1984-08-22 | 240 | 241 | 240 | 241 | 5,000 | 2,190.91 |
| 1984-08-21 | 248 | 248 | 241 | 241 | 8,000 | 2,190.91 |
| 1984-08-20 | 247 | 247 | 247 | 247 | 3,000 | 2,245.45 |
| 1984-08-16 | 247 | 247 | 247 | 247 | 12,000 | 2,245.45 |
| 1984-08-15 | 245 | 247 | 245 | 247 | 13,000 | 2,245.45 |
| 1984-08-14 | 247 | 247 | 247 | 247 | 3,000 | 2,245.45 |
| 1984-08-13 | 245 | 247 | 245 | 247 | 7,000 | 2,245.45 |
| 1984-08-10 | 245 | 245 | 245 | 245 | 8,000 | 2,227.27 |
| 1984-08-08 | 246 | 246 | 245 | 245 | 11,000 | 2,227.27 |
| 1984-08-07 | 246 | 248 | 246 | 248 | 11,000 | 2,254.55 |
| 1984-08-06 | 246 | 248 | 246 | 248 | 15,000 | 2,254.55 |
| 1984-08-03 | 250 | 250 | 246 | 246 | 19,000 | 2,236.36 |
| 1984-08-02 | 248 | 256 | 248 | 256 | 5,000 | 2,327.27 |
| 1984-08-01 | 250 | 253 | 248 | 253 | 24,000 | 2,300 |
| 1984-07-31 | 246 | 247 | 246 | 247 | 19,000 | 2,245.45 |
| 1984-07-30 | 245 | 245 | 245 | 245 | 1,000 | 2,227.27 |
| 1984-07-28 | 255 | 255 | 250 | 250 | 12,000 | 2,272.73 |
| 1984-07-27 | 259 | 259 | 255 | 255 | 7,000 | 2,318.18 |
| 1984-07-25 | 250 | 250 | 240 | 250 | 20,000 | 2,272.73 |
| 1984-07-24 | 246 | 246 | 246 | 246 | 8,000 | 2,236.36 |
| 1984-07-20 | 272 | 272 | 271 | 271 | 5,000 | 2,463.64 |
| 1984-07-19 | 276 | 278 | 272 | 272 | 13,000 | 2,472.73 |
| 1984-07-18 | 276 | 276 | 271 | 271 | 26,000 | 2,463.64 |
| 1984-07-17 | 281 | 282 | 276 | 276 | 28,000 | 2,509.09 |
| 1984-07-16 | 305 | 305 | 299 | 299 | 15,000 | 2,718.18 |
| 1984-07-13 | 314 | 315 | 291 | 305 | 193,000 | 2,772.73 |
| 1984-07-12 | 289 | 314 | 285 | 314 | 434,000 | 2,854.55 |
| 1984-07-11 | 258 | 292 | 258 | 283 | 138,000 | 2,572.73 |
| 1984-07-10 | 248 | 250 | 248 | 250 | 15,000 | 2,272.73 |
| 1984-07-09 | 242 | 245 | 242 | 245 | 3,000 | 2,227.27 |
| 1984-07-07 | 242 | 242 | 242 | 242 | 1,000 | 2,200 |
| 1984-07-06 | 246 | 246 | 242 | 242 | 10,000 | 2,200 |
| 1984-07-04 | 245 | 245 | 245 | 245 | 2,000 | 2,227.27 |
| 1984-07-03 | 249 | 249 | 249 | 249 | 4,000 | 2,263.64 |
| 1984-07-02 | 242 | 242 | 233 | 233 | 5,000 | 2,118.18 |
| 1984-06-29 | 249 | 250 | 248 | 250 | 17,000 | 2,272.73 |
| 1984-06-28 | 246 | 250 | 246 | 250 | 31,000 | 2,272.73 |
| 1984-06-27 | 252 | 252 | 251 | 251 | 12,000 | 2,281.82 |
| 1984-06-26 | 255 | 255 | 252 | 254 | 9,000 | 2,309.09 |
| 1984-06-25 | 253 | 253 | 253 | 253 | 1,000 | 2,300 |
| 1984-06-23 | 258 | 258 | 258 | 258 | 1,000 | 2,345.45 |
| 1984-06-22 | 258 | 268 | 258 | 258 | 35,000 | 2,345.45 |
| 1984-06-21 | 247 | 260 | 246 | 260 | 37,000 | 2,363.64 |
| 1984-06-20 | 241 | 241 | 241 | 241 | 2,000 | 2,190.91 |
| 1984-06-19 | 240 | 240 | 240 | 240 | 5,000 | 2,181.82 |
| 1984-06-18 | 240 | 250 | 240 | 250 | 11,000 | 2,272.73 |
| 1984-06-16 | 240 | 246 | 240 | 240 | 8,000 | 2,181.82 |
| 1984-06-15 | 236 | 240 | 235 | 240 | 4,000 | 2,181.82 |
| 1984-06-14 | 237 | 241 | 237 | 241 | 2,000 | 2,190.91 |
| 1984-06-11 | 237 | 237 | 236 | 236 | 6,000 | 2,145.45 |
| 1984-06-08 | 236 | 236 | 236 | 236 | 2,000 | 2,145.45 |
| 1984-06-07 | 245 | 245 | 235 | 235 | 5,000 | 2,136.36 |
| 1984-06-06 | 245 | 248 | 245 | 248 | 34,000 | 2,254.55 |
| 1984-06-05 | 235 | 240 | 235 | 240 | 3,000 | 2,181.82 |
| 1984-06-02 | 248 | 248 | 248 | 248 | 2,000 | 2,254.55 |
| 1984-06-01 | 248 | 249 | 247 | 248 | 13,000 | 2,254.55 |
| 1984-05-31 | 249 | 249 | 249 | 249 | 2,000 | 2,263.64 |
| 1984-05-30 | 247 | 249 | 247 | 249 | 12,000 | 2,263.64 |
| 1984-05-29 | 246 | 246 | 246 | 246 | 12,000 | 2,236.36 |
| 1984-05-28 | 245 | 246 | 245 | 246 | 2,000 | 2,236.36 |
| 1984-05-26 | 245 | 250 | 245 | 250 | 10,000 | 2,272.73 |
| 1984-05-25 | 242 | 244 | 242 | 244 | 14,000 | 2,218.18 |
| 1984-05-24 | 245 | 245 | 244 | 244 | 5,000 | 2,218.18 |
| 1984-05-23 | 245 | 245 | 245 | 245 | 2,000 | 2,227.27 |
| 1984-05-22 | 251 | 251 | 242 | 242 | 11,000 | 2,200 |
| 1984-05-21 | 241 | 241 | 241 | 241 | 5,000 | 2,190.91 |
| 1984-05-19 | 242 | 242 | 242 | 242 | 2,000 | 2,200 |
| 1984-05-16 | 242 | 242 | 242 | 242 | 3,000 | 2,200 |
| 1984-05-15 | 239 | 240 | 239 | 240 | 4,000 | 2,181.82 |
| 1984-05-14 | 239 | 239 | 239 | 239 | 22,000 | 2,172.73 |
| 1984-05-10 | 236 | 236 | 236 | 236 | 7,000 | 2,145.45 |
| 1984-05-08 | 235 | 235 | 234 | 235 | 10,000 | 2,136.36 |
| 1984-05-02 | 235 | 235 | 231 | 231 | 11,000 | 2,100 |
| 1984-04-27 | 251 | 258 | 251 | 257 | 17,000 | 2,336.36 |
| 1984-04-26 | 237 | 250 | 237 | 250 | 28,000 | 2,272.73 |
| 1984-04-25 | 237 | 237 | 237 | 237 | 3,000 | 2,154.55 |
| 1984-04-24 | 237 | 237 | 237 | 237 | 4,000 | 2,154.55 |
| 1984-04-23 | 236 | 236 | 236 | 236 | 1,000 | 2,145.45 |
| 1984-04-21 | 236 | 236 | 236 | 236 | 8,000 | 2,145.45 |
| 1984-04-20 | 241 | 241 | 237 | 237 | 9,000 | 2,154.55 |
| 1984-04-19 | 242 | 242 | 242 | 242 | 3,000 | 2,200 |
| 1984-04-18 | 236 | 236 | 236 | 236 | 3,000 | 2,145.45 |
| 1984-04-17 | 246 | 246 | 240 | 240 | 10,000 | 2,181.82 |
| 1984-04-16 | 248 | 250 | 248 | 248 | 17,000 | 2,254.55 |
| 1984-04-13 | 249 | 249 | 249 | 249 | 3,000 | 2,263.64 |
| 1984-04-12 | 249 | 249 | 249 | 249 | 1,000 | 2,263.64 |
| 1984-04-11 | 249 | 250 | 249 | 250 | 2,000 | 2,272.73 |
| 1984-04-10 | 250 | 250 | 250 | 250 | 3,000 | 2,272.73 |
| 1984-04-09 | 248 | 248 | 248 | 248 | 3,000 | 2,254.55 |
| 1984-04-06 | 248 | 248 | 248 | 248 | 6,000 | 2,254.55 |
| 1984-04-05 | 252 | 260 | 252 | 253 | 5,000 | 2,300 |
| 1984-04-04 | 252 | 252 | 252 | 252 | 3,000 | 2,290.91 |
| 1984-04-03 | 255 | 260 | 255 | 260 | 4,000 | 2,363.64 |
| 1984-04-02 | 252 | 252 | 252 | 252 | 2,000 | 2,290.91 |
| 1984-03-31 | 260 | 260 | 260 | 260 | 10,000 | 2,363.64 |
| 1984-03-30 | 251 | 251 | 246 | 246 | 5,000 | 2,236.36 |
| 1984-03-29 | 260 | 260 | 260 | 260 | 2,000 | 2,363.64 |
| 1984-03-28 | 255 | 256 | 255 | 255 | 6,000 | 2,318.18 |
| 1984-03-27 | 275 | 275 | 266 | 266 | 18,000 | 2,418.18 |
| 1984-03-26 | 264 | 264 | 264 | 264 | 11,000 | 2,400 |
| 1984-03-24 | 270 | 270 | 270 | 270 | 29,000 | 2,454.55 |
| 1984-03-23 | 251 | 261 | 251 | 261 | 19,000 | 2,372.73 |
| 1984-03-22 | 252 | 252 | 252 | 252 | 4,000 | 2,290.91 |
| 1984-03-21 | 253 | 253 | 251 | 251 | 17,000 | 2,281.82 |
| 1984-03-19 | 255 | 255 | 254 | 254 | 17,000 | 2,309.09 |
| 1984-03-17 | 254 | 255 | 254 | 255 | 3,000 | 2,318.18 |
| 1984-03-16 | 255 | 255 | 255 | 255 | 21,000 | 2,318.18 |
| 1984-03-15 | 258 | 259 | 255 | 255 | 14,000 | 2,318.18 |
| 1984-03-14 | 260 | 260 | 255 | 255 | 30,000 | 2,318.18 |
| 1984-03-13 | 261 | 261 | 260 | 260 | 7,000 | 2,363.64 |
| 1984-03-12 | 266 | 266 | 261 | 261 | 5,000 | 2,372.73 |
| 1984-03-09 | 261 | 261 | 261 | 261 | 1,000 | 2,372.73 |
| 1984-03-07 | 260 | 267 | 260 | 267 | 10,000 | 2,427.27 |
| 1984-03-06 | 265 | 265 | 260 | 260 | 18,000 | 2,363.64 |
| 1984-03-05 | 264 | 264 | 260 | 260 | 4,000 | 2,363.64 |
| 1984-03-03 | 266 | 270 | 266 | 270 | 4,000 | 2,454.55 |
| 1984-03-02 | 269 | 270 | 269 | 270 | 33,000 | 2,454.55 |
| 1984-02-29 | 260 | 270 | 260 | 270 | 9,000 | 2,454.55 |
| 1984-02-28 | 258 | 258 | 258 | 258 | 5,000 | 2,345.45 |
| 1984-02-27 | 270 | 270 | 270 | 270 | 16,000 | 2,454.55 |
| 1984-02-25 | 260 | 260 | 258 | 258 | 10,000 | 2,345.45 |
| 1984-02-24 | 258 | 258 | 258 | 258 | 4,000 | 2,345.45 |
| 1984-02-23 | 260 | 265 | 257 | 257 | 13,000 | 2,336.36 |
| 1984-02-22 | 256 | 260 | 256 | 260 | 10,000 | 2,363.64 |
| 1984-02-21 | 256 | 257 | 255 | 255 | 12,000 | 2,318.18 |
| 1984-02-20 | 258 | 258 | 256 | 257 | 9,000 | 2,336.36 |
| 1984-02-18 | 258 | 258 | 258 | 258 | 4,000 | 2,345.45 |
| 1984-02-17 | 258 | 258 | 258 | 258 | 5,000 | 2,345.45 |
| 1984-02-15 | 258 | 258 | 257 | 257 | 2,000 | 2,336.36 |
| 1984-02-14 | 258 | 258 | 257 | 258 | 3,000 | 2,345.45 |
| 1984-02-13 | 255 | 258 | 255 | 258 | 2,000 | 2,345.45 |
| 1984-02-10 | 258 | 258 | 258 | 258 | 14,000 | 2,345.45 |
| 1984-02-08 | 260 | 260 | 258 | 258 | 12,000 | 2,345.45 |
| 1984-02-07 | 261 | 261 | 260 | 260 | 18,000 | 2,363.64 |
| 1984-02-04 | 261 | 261 | 261 | 261 | 4,000 | 2,372.73 |
| 1984-02-03 | 264 | 264 | 260 | 260 | 3,000 | 2,363.64 |
| 1984-02-01 | 265 | 265 | 265 | 265 | 1,000 | 2,409.09 |
| 1984-01-31 | 260 | 263 | 260 | 260 | 6,000 | 2,363.64 |
| 1984-01-30 | 264 | 264 | 260 | 260 | 5,000 | 2,363.64 |
| 1984-01-28 | 260 | 265 | 260 | 265 | 3,000 | 2,409.09 |
| 1984-01-27 | 265 | 265 | 265 | 265 | 1,000 | 2,409.09 |
| 1984-01-26 | 265 | 265 | 265 | 265 | 10,000 | 2,409.09 |
| 1984-01-25 | 265 | 265 | 265 | 265 | 51,000 | 2,409.09 |
| 1984-01-24 | 271 | 271 | 270 | 270 | 5,000 | 2,454.55 |
| 1984-01-23 | 270 | 270 | 270 | 270 | 3,000 | 2,454.55 |
| 1984-01-21 | 265 | 270 | 265 | 270 | 14,000 | 2,454.55 |
| 1984-01-20 | 265 | 265 | 265 | 265 | 3,000 | 2,409.09 |
| 1984-01-19 | 265 | 265 | 260 | 260 | 8,000 | 2,363.64 |
| 1984-01-18 | 259 | 263 | 259 | 260 | 7,000 | 2,363.64 |
| 1984-01-17 | 257 | 257 | 257 | 257 | 7,000 | 2,336.36 |
| 1984-01-12 | 255 | 256 | 255 | 256 | 3,000 | 2,327.27 |
| 1984-01-11 | 255 | 255 | 254 | 255 | 12,000 | 2,318.18 |
| 1984-01-10 | 253 | 255 | 250 | 255 | 8,000 | 2,318.18 |
| 1984-01-09 | 255 | 255 | 254 | 255 | 15,000 | 2,318.18 |
| 1984-01-06 | 253 | 255 | 253 | 255 | 4,000 | 2,318.18 |
| 1984-01-05 | 256 | 257 | 253 | 257 | 13,000 | 2,336.36 |
| 1984-01-04 | 257 | 257 | 257 | 257 | 7,000 | 2,336.36 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
