1. HOME >
  2. 株価時系列 >
  3. 8046 >
  4. 1994年

8046 丸藤シートパイル(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3083083482682937,0008,290
1994-12-2982082981982065,0008,200
1994-12-28805835800830178,0008,300
1994-12-2780081580081248,0008,120
1994-12-2679079579079568,0007,950
1994-12-2277777877577723,0007,770
1994-12-2177977977577711,0007,770
1994-12-2077977977777913,0007,790
1994-12-1978078077577565,0007,750
1994-12-1678078077078032,0007,800
1994-12-1577578077578029,0007,800
1994-12-1477577777577719,0007,770
1994-12-1378578577578015,0007,800
1994-12-1278178177577514,0007,750
1994-12-0978478577877822,0007,780
1994-12-087857857767835,0007,830
1994-12-0777677677377513,0007,750
1994-12-0677577777177158,0007,710
1994-12-0579579677677742,0007,770
1994-12-0278578578578514,0007,850
1994-12-0178478477577518,0007,750
1994-11-3078079077177721,0007,770
1994-11-2977678077678019,0007,800
1994-11-2876678076276611,0007,660
1994-11-2578078076176168,0007,610
1994-11-2478078077077024,0007,700
1994-11-2278579078079034,0007,900
1994-11-2179079079079039,0007,900
1994-11-1879079078179028,0007,900
1994-11-1779579579079025,0007,900
1994-11-1678680078578563,0007,850
1994-11-1577080077078595,0007,850
1994-11-1480080075077078,0007,700
1994-11-1182082079180094,0008,000
1994-11-1083084082682628,0008,260
1994-11-0985885882883016,0008,300
1994-11-0886086385885825,0008,580
1994-11-0785885885085818,0008,580
1994-11-0488188284884821,0008,480
1994-11-0289089088188142,0008,810
1994-11-0190090089089027,0008,900
1994-10-3190090090090011,0009,000
1994-10-2890090089689611,0008,960
1994-10-2790090090090010,0009,000
1994-10-2690090089390044,0009,000
1994-10-2594094090090026,0009,000
1994-10-2494094393093038,0009,300
1994-10-2195095094094016,0009,400
1994-10-2096097095095021,0009,500
1994-10-1995495595095328,0009,530
1994-10-1895595595095545,0009,550
1994-10-1795596095095543,0009,550
1994-10-1495996095895854,0009,580
1994-10-1396096595895850,0009,580
1994-10-12960960950960100,0009,600
1994-10-1196097096096122,0009,610
1994-10-0798999098098023,0009,800
1994-10-069909929909907,0009,900
1994-10-0599599699099047,0009,900
1994-10-041,0101,01099599554,0009,950
1994-10-039961,00099599710,0009,970
1994-09-301,0001,00099699727,0009,970
1994-09-299941,0009941,00022,00010,000
1994-09-281,0201,020991998101,0009,980
1994-09-271,0101,0201,0001,02018,00010,200
1994-09-269901,0109901,01049,00010,100
1994-09-221,0101,0109901,00034,00010,000
1994-09-211,0101,01099099027,0009,900
1994-09-201,0201,0201,0001,01053,00010,100
1994-09-191,0001,0209991,02044,00010,200
1994-09-161,0101,0101,0001,00020,00010,000
1994-09-141,0101,0201,0001,00020,00010,000
1994-09-131,0201,0201,0101,01020,00010,100
1994-09-121,0301,0401,0201,02014,00010,200
1994-09-091,0401,0501,0401,04028,00010,400
1994-09-081,0401,0401,0401,0404,00010,400
1994-09-071,0601,0601,0401,04011,00010,400
1994-09-061,0801,0801,0601,06032,00010,600
1994-09-051,0801,0901,0801,08019,00010,800
1994-09-021,0801,0901,0701,07040,00010,700
1994-08-311,0801,0901,0701,0709,00010,700
1994-08-301,0801,0801,0801,08016,00010,800
1994-08-291,0901,0901,0801,09010,00010,900
1994-08-261,0801,0801,0801,0809,00010,800
1994-08-251,1001,1001,0701,07024,00010,700
1994-08-241,0801,0801,0801,0806,00010,800
1994-08-231,1001,1001,0901,0903,00010,900
1994-08-221,1201,1201,1001,1004,00011,000
1994-08-191,1101,1101,0901,10026,00011,000
1994-08-181,1301,1301,1101,1105,00011,100
1994-08-171,1101,1101,1101,1102,00011,100
1994-08-161,0901,1001,0901,09029,00010,900
1994-08-121,0901,0901,0801,08051,00010,800
1994-08-111,0801,0901,0801,08059,00010,800
1994-08-101,0801,1001,0701,080132,00010,800
1994-08-091,1301,1301,1001,10049,00011,000
1994-08-081,1501,1601,1301,13050,00011,300
1994-08-051,1401,1401,1301,13043,00011,300
1994-08-041,1601,1601,1501,15035,00011,500
1994-08-031,1601,1701,1501,1709,00011,700
1994-08-021,1501,1601,1401,15040,00011,500
1994-08-011,1301,1301,1201,130218,00011,300
1994-07-281,1301,1501,1101,12019,00011,200
1994-07-271,1401,1501,1301,15027,00011,500
1994-07-261,1501,1501,1501,15066,00011,500
1994-07-251,1701,1701,1301,13032,00011,300
1994-07-221,1501,1601,1501,15017,00011,500
1994-07-211,1701,1901,1501,150157,00011,500
1994-07-201,1101,1801,1101,16086,00011,600
1994-07-191,1201,1201,1001,10037,00011,000
1994-07-181,1101,1201,1001,11073,00011,100
1994-07-151,1101,1301,1101,11093,00011,100
1994-07-141,1101,1201,1101,110126,00011,100
1994-07-131,1201,1301,1101,11099,00011,100
1994-07-121,1101,1201,1101,12083,00011,200
1994-07-111,1101,1201,1101,11031,00011,100
1994-07-081,1201,1301,1101,12051,00011,200
1994-07-071,1101,1301,1001,120107,00011,200
1994-07-061,1401,1501,1101,11083,00011,100
1994-07-051,1001,1301,1001,110100,00011,100
1994-07-041,0901,1001,0601,060109,00010,600
1994-07-011,0901,1001,0701,070142,00010,700
1994-06-301,0901,1001,0801,08068,00010,800
1994-06-291,1001,1101,0801,080122,00010,800
1994-06-281,0901,1201,0801,100144,00011,000
1994-06-271,1301,1301,0601,080107,00010,800
1994-06-241,1701,1901,1201,120145,00011,200
1994-06-231,1301,1401,1201,13067,00011,300
1994-06-221,1601,1601,1301,13063,00011,300
1994-06-211,1901,2001,1701,17023,00011,700
1994-06-201,2101,2201,1901,20060,00012,000
1994-06-171,2101,2101,2001,2008,00012,000
1994-06-161,2201,2201,1901,19043,00011,900
1994-06-151,2101,2101,2001,21035,00012,100
1994-06-141,2101,2301,2001,22023,00012,200
1994-06-131,2501,2501,2301,24016,00012,400
1994-06-101,2501,2501,2301,25012,00012,500
1994-06-091,2101,2401,2101,23021,00012,300
1994-06-081,2301,2301,2101,21010,00012,100
1994-06-071,2101,2201,1901,20067,00012,000
1994-06-061,2301,2501,2001,20047,00012,000
1994-06-031,2201,2501,2001,25076,00012,500
1994-06-021,2101,2301,2001,200155,00012,000
1994-06-011,2001,2001,1901,200108,00012,000
1994-05-311,2001,2001,2001,200121,00012,000
1994-05-301,2501,2501,2001,20069,00012,000
1994-05-271,2501,2501,2301,23062,00012,300
1994-05-261,3201,3201,2501,25039,00012,500
1994-05-251,3301,3301,3301,33011,00013,300
1994-05-241,2801,2901,2801,29011,00012,900
1994-05-231,3001,3001,3001,30012,00013,000
1994-05-201,3101,3201,3101,32040,00013,200
1994-05-191,2901,3101,2901,31017,00013,100
1994-05-181,3101,3101,3101,3104,00013,100
1994-05-171,3101,3101,3101,3101,00013,100
1994-05-161,3001,3001,3001,3004,00013,000
1994-05-131,2801,3001,2701,27055,00012,700
1994-05-121,2901,3001,2801,29049,00012,900
1994-05-111,2901,3001,2801,30013,00013,000
1994-05-101,2801,3001,2801,2807,00012,800
1994-05-091,2601,2801,2601,27015,00012,700
1994-05-061,2901,2901,2801,28015,00012,800
1994-05-021,3001,3001,2801,28033,00012,800
1994-04-281,3301,3301,2901,29052,00012,900
1994-04-271,3101,3301,3101,33018,00013,300
1994-04-261,3201,3401,3101,34024,00013,400
1994-04-251,3501,3501,3101,32025,00013,200
1994-04-221,3301,3401,3101,33028,00013,300
1994-04-211,3501,3501,3201,32042,00013,200
1994-04-201,3501,3601,3401,35023,00013,500
1994-04-191,3701,3801,3301,33081,00013,300
1994-04-181,3301,3801,3301,36066,00013,600
1994-04-151,3301,3701,3201,33044,00013,300
1994-04-141,3301,3301,3301,3303,00013,300
1994-04-131,3501,3501,3201,32021,00013,200
1994-04-121,3301,3501,3101,35025,00013,500
1994-04-111,3301,3401,3301,3307,00013,300
1994-04-081,3301,3501,3101,35045,00013,500
1994-04-071,3601,3601,3101,35046,00013,500
1994-04-061,3601,4001,3501,35055,00013,500
1994-04-051,3401,3801,3101,35046,00013,500
1994-04-041,4001,4001,3501,3506,00013,500
1994-04-011,3601,4101,3601,36021,00013,600
1994-03-311,3401,3401,3401,3405,00013,400
1994-03-301,3301,3601,3101,36024,00013,600
1994-03-291,3201,3501,3201,34011,00013,400
1994-03-281,3201,3201,3101,31010,00013,100
1994-03-251,3901,3901,3401,34012,00013,400
1994-03-241,3601,3901,3301,33016,00013,300
1994-03-231,3901,3901,3601,36023,00013,600
1994-03-221,4301,4301,4001,40017,00014,000
1994-03-181,4101,4101,3901,410168,00014,100
1994-03-171,4101,4101,4001,41034,00014,100
1994-03-161,4501,4501,4101,41022,00014,100
1994-03-151,4301,4301,4101,43065,00014,300
1994-03-141,4101,4301,4101,43022,00014,300
1994-03-111,4301,4301,4201,4308,00014,300
1994-03-101,4401,4501,4001,45039,00014,500
1994-03-091,4501,4501,4301,45034,00014,500
1994-03-081,4301,4701,4301,45047,00014,500
1994-03-071,4801,4801,4501,45016,00014,500
1994-03-041,4501,5001,4501,47053,00014,700
1994-03-031,4501,4601,4501,45038,00014,500
1994-03-021,4801,4801,4501,47058,00014,700
1994-03-011,4701,5101,4701,500145,00015,000
1994-02-281,4801,5101,4601,500210,00015,000
1994-02-251,3701,4601,3501,460393,00014,600
1994-02-241,3501,4201,3501,380258,00013,800
1994-02-231,3301,3601,3301,350136,00013,500
1994-02-221,3501,3601,3301,33065,00013,300
1994-02-211,3501,3501,3301,35030,00013,500
1994-02-181,3501,3601,3401,35070,00013,500
1994-02-161,3301,3501,3101,35082,00013,500
1994-02-141,3501,3501,3301,33051,00013,300
1994-02-101,2701,3501,2601,350173,00013,500
1994-02-091,3001,3001,2701,2704,00012,700
1994-02-081,2801,2801,2501,26032,00012,600
1994-02-071,3201,3201,2801,2802,00012,800
1994-02-041,3001,3001,3001,3001,00013,000
1994-02-031,3001,3001,3001,3002,00013,000
1994-02-021,3601,3601,3201,3203,00013,200
1994-02-011,3601,3801,3501,35046,00013,500
1994-01-311,3701,3701,3501,36035,00013,600
1994-01-271,3201,3501,3001,34013,00013,400
1994-01-261,2101,3201,2101,32039,00013,200
1994-01-251,2801,2801,2601,26011,00012,600
1994-01-241,2201,2201,2201,2203,00012,200
1994-01-211,2801,2801,2501,2506,00012,500
1994-01-201,3001,3001,3001,3003,00013,000
1994-01-191,3001,3501,3001,33018,00013,300
1994-01-181,3101,3101,3101,3101,00013,100
1994-01-171,3101,3101,3101,3101,00013,100
1994-01-141,3301,3301,3301,3308,00013,300
1994-01-131,3501,3501,3501,3501,00013,500
1994-01-121,3501,3701,3501,35027,00013,500
1994-01-111,3501,3601,3301,36031,00013,600
1994-01-101,3401,3501,3201,35021,00013,500
1994-01-071,3201,3201,3201,3202,00013,200
1994-01-061,2801,3401,2801,34011,00013,400
1994-01-051,3401,3401,3301,3305,00013,300

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株