8046 丸藤シートパイル(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 11,090.90 |
| 1991-12-27 | 1,230 | 1,250 | 1,230 | 1,230 | 15,000 | 11,181.80 |
| 1991-12-26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 11,181.80 |
| 1991-12-25 | 1,250 | 1,250 | 1,250 | 1,250 | 30,000 | 11,363.60 |
| 1991-12-17 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 11,363.60 |
| 1991-12-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 11,363.60 |
| 1991-12-12 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 11,363.60 |
| 1991-12-06 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 11,636.40 |
| 1991-12-05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 11,636.40 |
| 1991-11-29 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 11,818.20 |
| 1991-11-28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 11,818.20 |
| 1991-11-26 | 1,320 | 1,320 | 1,310 | 1,320 | 11,000 | 12,000 |
| 1991-11-25 | 1,340 | 1,340 | 1,320 | 1,320 | 11,000 | 12,000 |
| 1991-11-21 | 1,320 | 1,320 | 1,300 | 1,320 | 43,000 | 12,000 |
| 1991-11-20 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 12,090.90 |
| 1991-11-19 | 1,330 | 1,350 | 1,330 | 1,350 | 20,000 | 12,272.70 |
| 1991-11-18 | 1,360 | 1,360 | 1,350 | 1,350 | 16,000 | 12,272.70 |
| 1991-11-15 | 1,390 | 1,400 | 1,380 | 1,390 | 43,000 | 12,636.40 |
| 1991-11-14 | 1,400 | 1,400 | 1,380 | 1,380 | 26,000 | 12,545.50 |
| 1991-11-13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 12,727.30 |
| 1991-11-11 | 1,400 | 1,400 | 1,390 | 1,390 | 12,000 | 12,636.40 |
| 1991-11-08 | 1,390 | 1,420 | 1,380 | 1,390 | 27,000 | 12,636.40 |
| 1991-11-07 | 1,420 | 1,420 | 1,400 | 1,400 | 23,000 | 12,727.30 |
| 1991-11-06 | 1,400 | 1,400 | 1,400 | 1,400 | 32,000 | 12,727.30 |
| 1991-11-05 | 1,440 | 1,450 | 1,440 | 1,450 | 16,000 | 13,181.80 |
| 1991-11-01 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 12,909.10 |
| 1991-10-31 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 13,090.90 |
| 1991-10-30 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 | 13,454.50 |
| 1991-10-29 | 1,530 | 1,530 | 1,500 | 1,500 | 9,000 | 13,636.40 |
| 1991-10-28 | 1,480 | 1,500 | 1,460 | 1,500 | 5,000 | 13,636.40 |
| 1991-10-25 | 1,500 | 1,500 | 1,480 | 1,480 | 22,000 | 13,454.50 |
| 1991-10-24 | 1,480 | 1,500 | 1,480 | 1,500 | 9,000 | 13,636.40 |
| 1991-10-23 | 1,500 | 1,510 | 1,480 | 1,480 | 19,000 | 13,454.50 |
| 1991-10-22 | 1,500 | 1,500 | 1,490 | 1,490 | 8,000 | 13,545.50 |
| 1991-10-21 | 1,500 | 1,500 | 1,490 | 1,490 | 13,000 | 13,545.50 |
| 1991-10-18 | 1,500 | 1,500 | 1,480 | 1,490 | 19,000 | 13,545.50 |
| 1991-10-17 | 1,490 | 1,490 | 1,490 | 1,490 | 10,000 | 13,545.50 |
| 1991-10-15 | 1,500 | 1,500 | 1,470 | 1,470 | 12,000 | 13,363.60 |
| 1991-10-09 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 13,636.40 |
| 1991-10-08 | 1,510 | 1,510 | 1,500 | 1,500 | 21,000 | 13,636.40 |
| 1991-10-04 | 1,520 | 1,550 | 1,520 | 1,550 | 3,000 | 14,090.90 |
| 1991-10-03 | 1,500 | 1,550 | 1,500 | 1,550 | 35,000 | 14,090.90 |
| 1991-10-02 | 1,570 | 1,570 | 1,500 | 1,500 | 14,000 | 13,636.40 |
| 1991-10-01 | 1,520 | 1,550 | 1,520 | 1,550 | 14,000 | 14,090.90 |
| 1991-09-30 | 1,510 | 1,510 | 1,480 | 1,500 | 45,000 | 13,636.40 |
| 1991-09-27 | 1,530 | 1,540 | 1,530 | 1,540 | 2,000 | 14,000 |
| 1991-09-26 | 1,570 | 1,570 | 1,460 | 1,550 | 71,000 | 14,090.90 |
| 1991-09-25 | 1,520 | 1,550 | 1,520 | 1,550 | 13,000 | 14,090.90 |
| 1991-09-24 | 1,530 | 1,540 | 1,500 | 1,520 | 51,000 | 13,818.20 |
| 1991-09-20 | 1,520 | 1,550 | 1,500 | 1,500 | 41,000 | 13,636.40 |
| 1991-09-19 | 1,490 | 1,500 | 1,460 | 1,500 | 12,000 | 13,636.40 |
| 1991-09-18 | 1,490 | 1,510 | 1,470 | 1,500 | 35,000 | 13,636.40 |
| 1991-09-17 | 1,400 | 1,470 | 1,400 | 1,470 | 79,000 | 13,363.60 |
| 1991-09-13 | 1,360 | 1,400 | 1,360 | 1,380 | 24,000 | 12,545.50 |
| 1991-09-12 | 1,330 | 1,350 | 1,330 | 1,340 | 71,000 | 12,181.80 |
| 1991-09-11 | 1,350 | 1,350 | 1,330 | 1,330 | 21,000 | 12,090.90 |
| 1991-09-10 | 1,370 | 1,370 | 1,350 | 1,350 | 7,000 | 12,272.70 |
| 1991-09-09 | 1,470 | 1,470 | 1,400 | 1,400 | 12,000 | 12,727.30 |
| 1991-09-04 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 13,363.60 |
| 1991-08-30 | 1,490 | 1,490 | 1,450 | 1,450 | 7,000 | 13,181.80 |
| 1991-08-29 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 13,545.50 |
| 1991-08-28 | 1,500 | 1,500 | 1,490 | 1,490 | 5,000 | 13,545.50 |
| 1991-08-27 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 14,090.90 |
| 1991-08-26 | 1,580 | 1,580 | 1,550 | 1,550 | 31,000 | 14,090.90 |
| 1991-08-23 | 1,570 | 1,570 | 1,530 | 1,550 | 11,000 | 14,090.90 |
| 1991-08-22 | 1,580 | 1,580 | 1,550 | 1,550 | 7,000 | 14,090.90 |
| 1991-08-21 | 1,490 | 1,550 | 1,490 | 1,550 | 8,000 | 14,090.90 |
| 1991-08-20 | 1,570 | 1,570 | 1,570 | 1,570 | 10,000 | 14,272.70 |
| 1991-08-19 | 1,560 | 1,580 | 1,560 | 1,580 | 5,000 | 14,363.60 |
| 1991-08-16 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 14,454.50 |
| 1991-08-15 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 14,181.80 |
| 1991-08-14 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 13,818.20 |
| 1991-08-12 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 14,090.90 |
| 1991-08-09 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 14,090.90 |
| 1991-08-08 | 1,600 | 1,600 | 1,560 | 1,560 | 4,000 | 14,181.80 |
| 1991-08-07 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 14,545.50 |
| 1991-08-06 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 15,090.90 |
| 1991-08-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 15,000 |
| 1991-08-02 | 1,660 | 1,680 | 1,630 | 1,680 | 7,000 | 15,272.70 |
| 1991-08-01 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 15,181.80 |
| 1991-07-31 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 15,181.80 |
| 1991-07-30 | 1,670 | 1,670 | 1,670 | 1,670 | 16,000 | 15,181.80 |
| 1991-07-29 | 1,670 | 1,670 | 1,650 | 1,670 | 9,000 | 15,181.80 |
| 1991-07-26 | 1,660 | 1,670 | 1,660 | 1,670 | 12,000 | 15,181.80 |
| 1991-07-25 | 1,660 | 1,670 | 1,660 | 1,670 | 69,000 | 15,181.80 |
| 1991-07-24 | 1,640 | 1,660 | 1,590 | 1,660 | 27,000 | 15,090.90 |
| 1991-07-23 | 1,630 | 1,640 | 1,630 | 1,640 | 22,000 | 14,909.10 |
| 1991-07-19 | 1,720 | 1,720 | 1,720 | 1,720 | 6,000 | 15,636.40 |
| 1991-07-18 | 1,770 | 1,780 | 1,770 | 1,780 | 22,000 | 16,181.80 |
| 1991-07-17 | 1,810 | 1,810 | 1,770 | 1,770 | 23,000 | 16,090.90 |
| 1991-07-16 | 1,780 | 1,800 | 1,780 | 1,800 | 40,000 | 16,363.60 |
| 1991-07-12 | 1,740 | 1,770 | 1,740 | 1,770 | 13,000 | 16,090.90 |
| 1991-07-11 | 1,710 | 1,780 | 1,710 | 1,780 | 18,000 | 16,181.80 |
| 1991-07-10 | 1,650 | 1,660 | 1,650 | 1,660 | 2,000 | 15,090.90 |
| 1991-07-09 | 1,630 | 1,630 | 1,630 | 1,630 | 21,000 | 14,818.20 |
| 1991-07-08 | 1,650 | 1,650 | 1,630 | 1,630 | 7,000 | 14,818.20 |
| 1991-07-05 | 1,710 | 1,710 | 1,680 | 1,680 | 6,000 | 15,272.70 |
| 1991-07-04 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 15,909.10 |
| 1991-07-02 | 1,780 | 1,810 | 1,780 | 1,810 | 28,000 | 16,454.50 |
| 1991-07-01 | 1,760 | 1,800 | 1,760 | 1,800 | 13,000 | 16,363.60 |
| 1991-06-28 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 16,181.80 |
| 1991-06-27 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 16,181.80 |
| 1991-06-26 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 | 16,363.60 |
| 1991-06-25 | 1,890 | 1,890 | 1,880 | 1,890 | 11,000 | 17,181.80 |
| 1991-06-24 | 1,910 | 1,910 | 1,890 | 1,910 | 24,000 | 17,363.60 |
| 1991-06-21 | 1,880 | 1,910 | 1,880 | 1,910 | 18,000 | 17,363.60 |
| 1991-06-20 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 17,000 |
| 1991-06-19 | 1,870 | 1,880 | 1,840 | 1,840 | 17,000 | 16,727.30 |
| 1991-06-18 | 1,900 | 1,900 | 1,860 | 1,860 | 30,000 | 16,909.10 |
| 1991-06-17 | 1,890 | 1,910 | 1,870 | 1,900 | 75,000 | 17,272.70 |
| 1991-06-14 | 1,850 | 1,870 | 1,800 | 1,870 | 81,000 | 17,000 |
| 1991-06-13 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 16,363.60 |
| 1991-06-12 | 1,750 | 1,800 | 1,750 | 1,800 | 60,000 | 16,363.60 |
| 1991-06-11 | 1,750 | 1,770 | 1,750 | 1,750 | 11,000 | 15,909.10 |
| 1991-06-10 | 1,780 | 1,780 | 1,770 | 1,770 | 3,000 | 16,090.90 |
| 1991-06-07 | 1,780 | 1,780 | 1,780 | 1,780 | 31,000 | 16,181.80 |
| 1991-06-06 | 1,800 | 1,800 | 1,780 | 1,780 | 18,000 | 16,181.80 |
| 1991-06-04 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 16,363.60 |
| 1991-06-03 | 1,840 | 1,910 | 1,830 | 1,830 | 29,000 | 16,636.40 |
| 1991-05-31 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 16,818.20 |
| 1991-05-30 | 1,860 | 1,860 | 1,830 | 1,850 | 37,000 | 16,818.20 |
| 1991-05-29 | 1,860 | 1,860 | 1,860 | 1,860 | 16,000 | 16,909.10 |
| 1991-05-27 | 1,920 | 1,920 | 1,920 | 1,920 | 6,000 | 17,454.50 |
| 1991-05-24 | 1,860 | 1,890 | 1,860 | 1,890 | 11,000 | 17,181.80 |
| 1991-05-23 | 1,850 | 1,850 | 1,830 | 1,850 | 24,000 | 16,818.20 |
| 1991-05-22 | 1,890 | 1,890 | 1,850 | 1,850 | 6,000 | 16,818.20 |
| 1991-05-21 | 1,980 | 1,980 | 1,950 | 1,950 | 3,000 | 17,727.30 |
| 1991-05-20 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 17,727.30 |
| 1991-05-16 | 1,920 | 1,930 | 1,920 | 1,930 | 16,000 | 17,545.50 |
| 1991-05-15 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 17,727.30 |
| 1991-05-14 | 1,960 | 1,980 | 1,950 | 1,950 | 16,000 | 17,727.30 |
| 1991-05-13 | 2,030 | 2,030 | 2,000 | 2,000 | 9,000 | 18,181.80 |
| 1991-05-10 | 1,980 | 2,050 | 1,980 | 2,050 | 41,000 | 18,636.40 |
| 1991-05-09 | 1,970 | 1,970 | 1,960 | 1,960 | 33,000 | 17,818.20 |
| 1991-05-08 | 1,940 | 1,960 | 1,900 | 1,960 | 56,000 | 17,818.20 |
| 1991-05-07 | 1,950 | 1,950 | 1,930 | 1,940 | 12,000 | 17,636.40 |
| 1991-05-02 | 1,950 | 1,950 | 1,930 | 1,950 | 39,000 | 17,727.30 |
| 1991-05-01 | 1,880 | 1,940 | 1,880 | 1,920 | 43,000 | 17,454.50 |
| 1991-04-30 | 1,880 | 1,920 | 1,880 | 1,880 | 10,000 | 17,090.90 |
| 1991-04-26 | 1,950 | 1,950 | 1,920 | 1,920 | 26,000 | 17,454.50 |
| 1991-04-25 | 1,980 | 1,980 | 1,950 | 1,950 | 32,000 | 17,727.30 |
| 1991-04-24 | 2,000 | 2,000 | 1,950 | 1,950 | 46,000 | 17,727.30 |
| 1991-04-23 | 1,960 | 2,000 | 1,960 | 2,000 | 55,000 | 18,181.80 |
| 1991-04-22 | 2,020 | 2,020 | 2,000 | 2,000 | 18,000 | 18,181.80 |
| 1991-04-19 | 2,050 | 2,050 | 1,980 | 2,000 | 29,000 | 18,181.80 |
| 1991-04-18 | 2,050 | 2,060 | 2,040 | 2,040 | 23,000 | 18,545.50 |
| 1991-04-17 | 2,100 | 2,100 | 2,030 | 2,030 | 10,000 | 18,454.50 |
| 1991-04-16 | 2,110 | 2,130 | 2,090 | 2,120 | 63,000 | 19,272.70 |
| 1991-04-15 | 2,060 | 2,120 | 2,060 | 2,100 | 181,000 | 19,090.90 |
| 1991-04-12 | 1,910 | 2,010 | 1,900 | 2,010 | 194,000 | 18,272.70 |
| 1991-04-10 | 1,920 | 1,920 | 1,910 | 1,910 | 11,000 | 17,363.60 |
| 1991-04-08 | 1,970 | 1,970 | 1,920 | 1,920 | 7,000 | 17,454.50 |
| 1991-04-05 | 1,980 | 1,980 | 1,930 | 1,970 | 45,000 | 17,909.10 |
| 1991-04-04 | 1,970 | 2,000 | 1,970 | 2,000 | 4,000 | 18,181.80 |
| 1991-04-03 | 1,930 | 1,970 | 1,890 | 1,970 | 23,000 | 17,909.10 |
| 1991-04-02 | 1,870 | 1,900 | 1,870 | 1,900 | 5,000 | 17,272.70 |
| 1991-04-01 | 1,900 | 1,900 | 1,860 | 1,860 | 4,000 | 16,909.10 |
| 1991-03-29 | 1,900 | 1,900 | 1,890 | 1,890 | 34,000 | 17,181.80 |
| 1991-03-28 | 1,870 | 1,870 | 1,870 | 1,870 | 41,000 | 17,000 |
| 1991-03-27 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 16,727.30 |
| 1991-03-26 | 1,880 | 1,880 | 1,870 | 1,870 | 7,000 | 17,000 |
| 1991-03-25 | 1,880 | 1,880 | 1,870 | 1,870 | 19,000 | 17,000 |
| 1991-03-22 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 | 16,545.50 |
| 1991-03-20 | 1,900 | 1,900 | 1,820 | 1,850 | 92,000 | 16,818.20 |
| 1991-03-19 | 1,960 | 2,000 | 1,950 | 1,950 | 17,000 | 17,727.30 |
| 1991-03-18 | 2,060 | 2,060 | 2,000 | 2,010 | 40,000 | 18,272.70 |
| 1991-03-15 | 1,930 | 2,020 | 1,930 | 2,020 | 24,000 | 18,363.60 |
| 1991-03-14 | 1,900 | 1,930 | 1,900 | 1,930 | 15,000 | 17,545.50 |
| 1991-03-13 | 1,950 | 1,970 | 1,900 | 1,930 | 52,000 | 17,545.50 |
| 1991-03-12 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 17,727.30 |
| 1991-03-11 | 1,910 | 1,930 | 1,910 | 1,920 | 7,000 | 17,454.50 |
| 1991-03-08 | 1,950 | 1,950 | 1,900 | 1,900 | 11,000 | 17,272.70 |
| 1991-03-01 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 18,363.60 |
| 1991-02-28 | 2,000 | 2,070 | 2,000 | 2,000 | 37,000 | 18,181.80 |
| 1991-02-25 | 2,040 | 2,070 | 1,990 | 2,070 | 29,000 | 18,818.20 |
| 1991-02-22 | 2,000 | 2,030 | 2,000 | 2,030 | 10,000 | 18,454.50 |
| 1991-02-21 | 2,020 | 2,030 | 2,010 | 2,030 | 37,000 | 18,454.50 |
| 1991-02-19 | 2,030 | 2,030 | 2,030 | 2,030 | 5,000 | 18,454.50 |
| 1991-02-18 | 1,980 | 2,020 | 1,970 | 2,000 | 28,000 | 18,181.80 |
| 1991-02-15 | 1,810 | 1,900 | 1,800 | 1,900 | 65,000 | 17,272.70 |
| 1991-02-14 | 1,800 | 1,800 | 1,800 | 1,800 | 30,000 | 16,363.60 |
| 1991-02-13 | 1,750 | 1,750 | 1,720 | 1,750 | 38,000 | 15,909.10 |
| 1991-02-12 | 1,700 | 1,760 | 1,700 | 1,750 | 18,000 | 15,909.10 |
| 1991-02-08 | 1,700 | 1,700 | 1,670 | 1,670 | 15,000 | 15,181.80 |
| 1991-02-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 15,454.50 |
| 1991-02-06 | 1,700 | 1,700 | 1,690 | 1,700 | 45,000 | 15,454.50 |
| 1991-02-05 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 15,454.50 |
| 1991-02-04 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 14,363.60 |
| 1991-01-31 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 14,909.10 |
| 1991-01-30 | 1,700 | 1,700 | 1,700 | 1,700 | 12,000 | 15,454.50 |
| 1991-01-29 | 1,610 | 1,670 | 1,610 | 1,670 | 74,000 | 15,181.80 |
| 1991-01-28 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 14,363.60 |
| 1991-01-25 | 1,650 | 1,650 | 1,590 | 1,600 | 13,000 | 14,545.50 |
| 1991-01-24 | 1,600 | 1,650 | 1,600 | 1,650 | 28,000 | 15,000 |
| 1991-01-23 | 1,600 | 1,630 | 1,590 | 1,630 | 8,000 | 14,818.20 |
| 1991-01-22 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 14,909.10 |
| 1991-01-18 | 1,700 | 1,700 | 1,680 | 1,700 | 22,000 | 15,454.50 |
| 1991-01-17 | 1,720 | 1,720 | 1,700 | 1,700 | 5,000 | 15,454.50 |
| 1991-01-16 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 15,090.90 |
| 1991-01-14 | 1,720 | 1,750 | 1,720 | 1,720 | 4,000 | 15,636.40 |
| 1991-01-11 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 15,636.40 |
| 1991-01-10 | 1,720 | 1,730 | 1,700 | 1,700 | 22,000 | 15,454.50 |
| 1991-01-09 | 1,720 | 1,720 | 1,700 | 1,720 | 39,000 | 15,636.40 |
| 1991-01-07 | 1,810 | 1,810 | 1,790 | 1,790 | 36,000 | 16,272.70 |
| 1991-01-04 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 16,636.40 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
