8046 丸藤シートパイル(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 713 | 713 | 703 | 713 | 10,000 | 7,130 |
| 1995-12-28 | 700 | 700 | 700 | 700 | 46,000 | 7,000 |
| 1995-12-27 | 711 | 711 | 706 | 711 | 16,000 | 7,110 |
| 1995-12-26 | 710 | 710 | 701 | 701 | 59,000 | 7,010 |
| 1995-12-25 | 709 | 718 | 701 | 701 | 58,000 | 7,010 |
| 1995-12-22 | 709 | 710 | 708 | 708 | 10,000 | 7,080 |
| 1995-12-21 | 712 | 712 | 703 | 708 | 10,000 | 7,080 |
| 1995-12-20 | 700 | 707 | 700 | 702 | 28,000 | 7,020 |
| 1995-12-19 | 711 | 711 | 696 | 700 | 13,000 | 7,000 |
| 1995-12-18 | 729 | 729 | 709 | 711 | 8,000 | 7,110 |
| 1995-12-15 | 730 | 730 | 720 | 730 | 19,000 | 7,300 |
| 1995-12-14 | 731 | 731 | 720 | 730 | 21,000 | 7,300 |
| 1995-12-13 | 730 | 735 | 725 | 725 | 39,000 | 7,250 |
| 1995-12-12 | 735 | 735 | 715 | 725 | 74,000 | 7,250 |
| 1995-12-11 | 719 | 720 | 708 | 720 | 66,000 | 7,200 |
| 1995-12-08 | 718 | 718 | 701 | 710 | 59,000 | 7,100 |
| 1995-12-07 | 685 | 700 | 685 | 698 | 130,000 | 6,980 |
| 1995-12-06 | 681 | 690 | 675 | 675 | 60,000 | 6,750 |
| 1995-12-05 | 679 | 687 | 679 | 680 | 39,000 | 6,800 |
| 1995-12-04 | 690 | 690 | 675 | 680 | 26,000 | 6,800 |
| 1995-12-01 | 675 | 680 | 672 | 676 | 16,000 | 6,760 |
| 1995-11-30 | 675 | 680 | 670 | 670 | 60,000 | 6,700 |
| 1995-11-29 | 680 | 680 | 670 | 670 | 11,000 | 6,700 |
| 1995-11-28 | 665 | 680 | 665 | 670 | 49,000 | 6,700 |
| 1995-11-27 | 683 | 683 | 664 | 664 | 31,000 | 6,640 |
| 1995-11-24 | 656 | 663 | 650 | 663 | 20,000 | 6,630 |
| 1995-11-22 | 645 | 648 | 645 | 646 | 16,000 | 6,460 |
| 1995-11-21 | 644 | 650 | 644 | 645 | 24,000 | 6,450 |
| 1995-11-20 | 650 | 650 | 641 | 642 | 7,000 | 6,420 |
| 1995-11-17 | 630 | 660 | 630 | 654 | 19,000 | 6,540 |
| 1995-11-16 | 628 | 630 | 628 | 630 | 11,000 | 6,300 |
| 1995-11-15 | 620 | 630 | 620 | 630 | 9,000 | 6,300 |
| 1995-11-14 | 649 | 649 | 625 | 625 | 18,000 | 6,250 |
| 1995-11-13 | 641 | 641 | 641 | 641 | 6,000 | 6,410 |
| 1995-11-10 | 650 | 650 | 640 | 640 | 4,000 | 6,400 |
| 1995-11-09 | 640 | 640 | 639 | 640 | 68,000 | 6,400 |
| 1995-11-08 | 618 | 640 | 618 | 640 | 5,000 | 6,400 |
| 1995-11-07 | 612 | 616 | 605 | 616 | 30,000 | 6,160 |
| 1995-11-06 | 621 | 621 | 621 | 621 | 5,000 | 6,210 |
| 1995-11-02 | 620 | 640 | 620 | 640 | 18,000 | 6,400 |
| 1995-11-01 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1995-10-30 | 630 | 640 | 630 | 640 | 4,000 | 6,400 |
| 1995-10-27 | 631 | 638 | 631 | 638 | 7,000 | 6,380 |
| 1995-10-26 | 660 | 660 | 640 | 640 | 106,000 | 6,400 |
| 1995-10-25 | 660 | 660 | 660 | 660 | 15,000 | 6,600 |
| 1995-10-24 | 640 | 640 | 640 | 640 | 10,000 | 6,400 |
| 1995-10-23 | 640 | 645 | 640 | 640 | 9,000 | 6,400 |
| 1995-10-20 | 650 | 650 | 640 | 640 | 13,000 | 6,400 |
| 1995-10-19 | 660 | 665 | 660 | 660 | 11,000 | 6,600 |
| 1995-10-18 | 665 | 665 | 660 | 665 | 21,000 | 6,650 |
| 1995-10-17 | 655 | 665 | 655 | 665 | 22,000 | 6,650 |
| 1995-10-13 | 665 | 665 | 654 | 665 | 21,000 | 6,650 |
| 1995-10-12 | 650 | 665 | 650 | 665 | 31,000 | 6,650 |
| 1995-10-11 | 655 | 655 | 650 | 650 | 16,000 | 6,500 |
| 1995-10-09 | 655 | 655 | 655 | 655 | 9,000 | 6,550 |
| 1995-10-06 | 666 | 666 | 655 | 655 | 10,000 | 6,550 |
| 1995-10-05 | 666 | 670 | 665 | 670 | 13,000 | 6,700 |
| 1995-10-04 | 665 | 670 | 665 | 665 | 11,000 | 6,650 |
| 1995-10-03 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1995-10-02 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1995-09-28 | 672 | 672 | 670 | 670 | 13,000 | 6,700 |
| 1995-09-27 | 672 | 674 | 672 | 672 | 7,000 | 6,720 |
| 1995-09-26 | 671 | 675 | 671 | 671 | 13,000 | 6,710 |
| 1995-09-25 | 670 | 678 | 670 | 670 | 30,000 | 6,700 |
| 1995-09-22 | 681 | 686 | 670 | 671 | 99,000 | 6,710 |
| 1995-09-21 | 680 | 680 | 680 | 680 | 20,000 | 6,800 |
| 1995-09-20 | 698 | 698 | 680 | 695 | 44,000 | 6,950 |
| 1995-09-19 | 680 | 701 | 680 | 683 | 39,000 | 6,830 |
| 1995-09-18 | 708 | 708 | 680 | 680 | 66,000 | 6,800 |
| 1995-09-14 | 704 | 704 | 695 | 700 | 74,000 | 7,000 |
| 1995-09-13 | 669 | 699 | 669 | 685 | 133,000 | 6,850 |
| 1995-09-12 | 647 | 659 | 647 | 659 | 69,000 | 6,590 |
| 1995-09-11 | 636 | 650 | 635 | 644 | 16,000 | 6,440 |
| 1995-09-08 | 633 | 650 | 633 | 634 | 29,000 | 6,340 |
| 1995-09-07 | 634 | 634 | 633 | 633 | 4,000 | 6,330 |
| 1995-09-06 | 633 | 633 | 633 | 633 | 20,000 | 6,330 |
| 1995-09-05 | 637 | 640 | 633 | 633 | 28,000 | 6,330 |
| 1995-09-04 | 655 | 655 | 640 | 650 | 25,000 | 6,500 |
| 1995-09-01 | 630 | 645 | 630 | 645 | 36,000 | 6,450 |
| 1995-08-31 | 650 | 659 | 650 | 659 | 49,000 | 6,590 |
| 1995-08-30 | 642 | 650 | 639 | 641 | 30,000 | 6,410 |
| 1995-08-29 | 642 | 645 | 628 | 630 | 69,000 | 6,300 |
| 1995-08-28 | 649 | 649 | 640 | 640 | 5,000 | 6,400 |
| 1995-08-25 | 654 | 654 | 649 | 649 | 32,000 | 6,490 |
| 1995-08-24 | 631 | 631 | 628 | 628 | 19,000 | 6,280 |
| 1995-08-23 | 635 | 635 | 630 | 631 | 29,000 | 6,310 |
| 1995-08-22 | 631 | 640 | 631 | 631 | 20,000 | 6,310 |
| 1995-08-21 | 645 | 646 | 640 | 640 | 24,000 | 6,400 |
| 1995-08-18 | 646 | 647 | 640 | 640 | 29,000 | 6,400 |
| 1995-08-17 | 640 | 645 | 630 | 640 | 64,000 | 6,400 |
| 1995-08-16 | 650 | 650 | 639 | 640 | 60,000 | 6,400 |
| 1995-08-15 | 615 | 639 | 612 | 639 | 67,000 | 6,390 |
| 1995-08-14 | 606 | 615 | 595 | 615 | 27,000 | 6,150 |
| 1995-08-11 | 618 | 618 | 600 | 601 | 35,000 | 6,010 |
| 1995-08-10 | 581 | 615 | 581 | 615 | 56,000 | 6,150 |
| 1995-08-09 | 560 | 575 | 560 | 575 | 79,000 | 5,750 |
| 1995-08-08 | 570 | 570 | 570 | 570 | 9,000 | 5,700 |
| 1995-08-07 | 579 | 580 | 570 | 570 | 31,000 | 5,700 |
| 1995-08-04 | 582 | 590 | 580 | 580 | 37,000 | 5,800 |
| 1995-08-03 | 581 | 600 | 580 | 580 | 32,000 | 5,800 |
| 1995-08-02 | 579 | 580 | 579 | 580 | 18,000 | 5,800 |
| 1995-08-01 | 585 | 585 | 580 | 580 | 18,000 | 5,800 |
| 1995-07-31 | 587 | 590 | 585 | 585 | 23,000 | 5,850 |
| 1995-07-28 | 595 | 595 | 587 | 590 | 10,000 | 5,900 |
| 1995-07-27 | 587 | 600 | 587 | 595 | 11,000 | 5,950 |
| 1995-07-26 | 590 | 590 | 580 | 580 | 131,000 | 5,800 |
| 1995-07-25 | 618 | 620 | 592 | 592 | 34,000 | 5,920 |
| 1995-07-24 | 590 | 590 | 580 | 590 | 22,000 | 5,900 |
| 1995-07-21 | 592 | 600 | 585 | 585 | 18,000 | 5,850 |
| 1995-07-20 | 580 | 590 | 580 | 590 | 14,000 | 5,900 |
| 1995-07-19 | 609 | 609 | 600 | 600 | 32,000 | 6,000 |
| 1995-07-18 | 612 | 615 | 606 | 609 | 85,000 | 6,090 |
| 1995-07-17 | 601 | 610 | 600 | 602 | 45,000 | 6,020 |
| 1995-07-14 | 618 | 618 | 600 | 600 | 44,000 | 6,000 |
| 1995-07-13 | 611 | 620 | 604 | 620 | 126,000 | 6,200 |
| 1995-07-12 | 550 | 599 | 544 | 599 | 303,000 | 5,990 |
| 1995-07-11 | 565 | 566 | 541 | 550 | 18,000 | 5,500 |
| 1995-07-10 | 560 | 580 | 560 | 566 | 82,000 | 5,660 |
| 1995-07-07 | 537 | 560 | 536 | 550 | 56,000 | 5,500 |
| 1995-07-06 | 520 | 537 | 520 | 537 | 25,000 | 5,370 |
| 1995-07-05 | 520 | 522 | 519 | 520 | 45,000 | 5,200 |
| 1995-07-04 | 520 | 520 | 510 | 520 | 48,000 | 5,200 |
| 1995-07-03 | 536 | 536 | 520 | 520 | 20,000 | 5,200 |
| 1995-06-30 | 539 | 539 | 530 | 538 | 15,000 | 5,380 |
| 1995-06-29 | 538 | 540 | 538 | 540 | 6,000 | 5,400 |
| 1995-06-28 | 520 | 548 | 510 | 548 | 32,000 | 5,480 |
| 1995-06-27 | 526 | 536 | 520 | 520 | 408,000 | 5,200 |
| 1995-06-26 | 557 | 557 | 554 | 554 | 29,000 | 5,540 |
| 1995-06-23 | 502 | 520 | 500 | 514 | 126,000 | 5,140 |
| 1995-06-22 | 519 | 520 | 505 | 505 | 40,000 | 5,050 |
| 1995-06-21 | 523 | 525 | 520 | 520 | 34,000 | 5,200 |
| 1995-06-20 | 540 | 540 | 521 | 521 | 6,000 | 5,210 |
| 1995-06-19 | 511 | 511 | 511 | 511 | 13,000 | 5,110 |
| 1995-06-16 | 502 | 510 | 502 | 510 | 3,000 | 5,100 |
| 1995-06-15 | 510 | 510 | 501 | 501 | 17,000 | 5,010 |
| 1995-06-14 | 520 | 521 | 510 | 510 | 15,000 | 5,100 |
| 1995-06-13 | 540 | 541 | 525 | 525 | 23,000 | 5,250 |
| 1995-06-12 | 545 | 545 | 541 | 541 | 6,000 | 5,410 |
| 1995-06-09 | 552 | 552 | 546 | 546 | 26,000 | 5,460 |
| 1995-06-08 | 551 | 551 | 551 | 551 | 3,000 | 5,510 |
| 1995-06-07 | 550 | 565 | 550 | 565 | 4,000 | 5,650 |
| 1995-06-06 | 560 | 566 | 560 | 566 | 4,000 | 5,660 |
| 1995-06-05 | 570 | 571 | 560 | 560 | 9,000 | 5,600 |
| 1995-06-02 | 591 | 592 | 575 | 575 | 11,000 | 5,750 |
| 1995-05-31 | 585 | 585 | 580 | 581 | 3,000 | 5,810 |
| 1995-05-30 | 586 | 590 | 585 | 590 | 6,000 | 5,900 |
| 1995-05-29 | 604 | 604 | 576 | 576 | 4,000 | 5,760 |
| 1995-05-26 | 604 | 605 | 604 | 605 | 15,000 | 6,050 |
| 1995-05-25 | 594 | 594 | 584 | 584 | 21,000 | 5,840 |
| 1995-05-24 | 560 | 585 | 560 | 584 | 16,000 | 5,840 |
| 1995-05-23 | 555 | 565 | 555 | 565 | 12,000 | 5,650 |
| 1995-05-22 | 593 | 593 | 563 | 563 | 10,000 | 5,630 |
| 1995-05-19 | 600 | 601 | 593 | 593 | 15,000 | 5,930 |
| 1995-05-18 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1995-05-17 | 615 | 615 | 610 | 610 | 12,000 | 6,100 |
| 1995-05-16 | 616 | 616 | 615 | 615 | 14,000 | 6,150 |
| 1995-05-15 | 615 | 616 | 615 | 616 | 3,000 | 6,160 |
| 1995-05-12 | 635 | 635 | 630 | 630 | 64,000 | 6,300 |
| 1995-05-11 | 638 | 645 | 638 | 645 | 5,000 | 6,450 |
| 1995-05-10 | 645 | 645 | 640 | 640 | 6,000 | 6,400 |
| 1995-05-09 | 650 | 650 | 645 | 645 | 93,000 | 6,450 |
| 1995-05-08 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1995-05-02 | 657 | 665 | 650 | 660 | 64,000 | 6,600 |
| 1995-05-01 | 657 | 658 | 657 | 658 | 3,000 | 6,580 |
| 1995-04-28 | 657 | 657 | 657 | 657 | 4,000 | 6,570 |
| 1995-04-27 | 657 | 660 | 657 | 658 | 9,000 | 6,580 |
| 1995-04-26 | 688 | 688 | 655 | 655 | 108,000 | 6,550 |
| 1995-04-25 | 689 | 689 | 682 | 682 | 25,000 | 6,820 |
| 1995-04-24 | 655 | 668 | 655 | 655 | 6,000 | 6,550 |
| 1995-04-21 | 636 | 646 | 636 | 645 | 12,000 | 6,450 |
| 1995-04-20 | 638 | 645 | 634 | 634 | 12,000 | 6,340 |
| 1995-04-19 | 635 | 638 | 633 | 638 | 7,000 | 6,380 |
| 1995-04-18 | 631 | 638 | 630 | 638 | 22,000 | 6,380 |
| 1995-04-17 | 648 | 648 | 631 | 631 | 19,000 | 6,310 |
| 1995-04-14 | 651 | 651 | 650 | 650 | 8,000 | 6,500 |
| 1995-04-13 | 631 | 649 | 631 | 649 | 21,000 | 6,490 |
| 1995-04-12 | 640 | 645 | 633 | 633 | 49,000 | 6,330 |
| 1995-04-11 | 630 | 640 | 630 | 640 | 16,000 | 6,400 |
| 1995-04-10 | 630 | 630 | 620 | 620 | 18,000 | 6,200 |
| 1995-04-07 | 640 | 640 | 630 | 630 | 20,000 | 6,300 |
| 1995-04-06 | 631 | 645 | 631 | 640 | 21,000 | 6,400 |
| 1995-04-05 | 644 | 645 | 630 | 630 | 11,000 | 6,300 |
| 1995-04-04 | 635 | 650 | 635 | 650 | 25,000 | 6,500 |
| 1995-03-31 | 686 | 686 | 673 | 675 | 18,000 | 6,750 |
| 1995-03-30 | 661 | 662 | 661 | 662 | 5,000 | 6,620 |
| 1995-03-29 | 680 | 680 | 680 | 680 | 7,000 | 6,800 |
| 1995-03-28 | 650 | 660 | 650 | 660 | 13,000 | 6,600 |
| 1995-03-27 | 619 | 650 | 619 | 635 | 38,000 | 6,350 |
| 1995-03-24 | 605 | 620 | 601 | 620 | 29,000 | 6,200 |
| 1995-03-23 | 670 | 670 | 645 | 645 | 524,000 | 6,450 |
| 1995-03-22 | 683 | 684 | 683 | 684 | 502,000 | 6,840 |
| 1995-03-20 | 691 | 706 | 682 | 706 | 15,000 | 7,060 |
| 1995-03-17 | 699 | 709 | 692 | 700 | 37,000 | 7,000 |
| 1995-03-16 | 680 | 700 | 679 | 700 | 70,000 | 7,000 |
| 1995-03-15 | 730 | 730 | 690 | 690 | 15,000 | 6,900 |
| 1995-03-14 | 750 | 750 | 730 | 730 | 15,000 | 7,300 |
| 1995-03-13 | 770 | 770 | 750 | 750 | 7,000 | 7,500 |
| 1995-03-09 | 773 | 780 | 773 | 780 | 31,000 | 7,800 |
| 1995-03-08 | 775 | 775 | 772 | 775 | 15,000 | 7,750 |
| 1995-03-07 | 770 | 775 | 769 | 775 | 23,000 | 7,750 |
| 1995-03-06 | 763 | 779 | 763 | 778 | 11,000 | 7,780 |
| 1995-03-03 | 770 | 780 | 770 | 780 | 8,000 | 7,800 |
| 1995-03-02 | 790 | 795 | 785 | 785 | 24,000 | 7,850 |
| 1995-03-01 | 767 | 767 | 760 | 767 | 9,000 | 7,670 |
| 1995-02-28 | 746 | 757 | 746 | 757 | 15,000 | 7,570 |
| 1995-02-27 | 780 | 780 | 735 | 735 | 33,000 | 7,350 |
| 1995-02-24 | 790 | 795 | 789 | 790 | 128,000 | 7,900 |
| 1995-02-23 | 790 | 790 | 775 | 790 | 35,000 | 7,900 |
| 1995-02-22 | 819 | 819 | 793 | 795 | 23,000 | 7,950 |
| 1995-02-21 | 811 | 820 | 811 | 820 | 7,000 | 8,200 |
| 1995-02-20 | 820 | 821 | 820 | 820 | 18,000 | 8,200 |
| 1995-02-17 | 801 | 821 | 801 | 820 | 32,000 | 8,200 |
| 1995-02-16 | 801 | 810 | 800 | 806 | 9,000 | 8,060 |
| 1995-02-15 | 809 | 809 | 800 | 809 | 19,000 | 8,090 |
| 1995-02-14 | 850 | 850 | 820 | 820 | 5,000 | 8,200 |
| 1995-02-13 | 859 | 860 | 840 | 840 | 34,000 | 8,400 |
| 1995-02-10 | 851 | 860 | 851 | 860 | 31,000 | 8,600 |
| 1995-02-09 | 860 | 860 | 850 | 851 | 61,000 | 8,510 |
| 1995-02-08 | 867 | 870 | 865 | 865 | 15,000 | 8,650 |
| 1995-02-07 | 870 | 880 | 870 | 870 | 44,000 | 8,700 |
| 1995-02-06 | 860 | 880 | 860 | 880 | 45,000 | 8,800 |
| 1995-02-03 | 900 | 900 | 860 | 860 | 39,000 | 8,600 |
| 1995-02-02 | 910 | 920 | 910 | 910 | 25,000 | 9,100 |
| 1995-02-01 | 980 | 980 | 980 | 980 | 4,000 | 9,800 |
| 1995-01-31 | 1,000 | 1,010 | 959 | 983 | 98,000 | 9,830 |
| 1995-01-30 | 980 | 985 | 960 | 985 | 87,000 | 9,850 |
| 1995-01-27 | 999 | 1,010 | 951 | 970 | 220,000 | 9,700 |
| 1995-01-26 | 931 | 986 | 931 | 981 | 491,000 | 9,810 |
| 1995-01-25 | 900 | 931 | 890 | 925 | 294,000 | 9,250 |
| 1995-01-24 | 840 | 889 | 840 | 889 | 36,000 | 8,890 |
| 1995-01-23 | 842 | 870 | 841 | 850 | 56,000 | 8,500 |
| 1995-01-20 | 875 | 875 | 836 | 841 | 48,000 | 8,410 |
| 1995-01-19 | 912 | 940 | 860 | 865 | 172,000 | 8,650 |
| 1995-01-18 | 910 | 920 | 910 | 912 | 280,000 | 9,120 |
| 1995-01-17 | 800 | 830 | 800 | 830 | 71,000 | 8,300 |
| 1995-01-13 | 792 | 792 | 790 | 790 | 29,000 | 7,900 |
| 1995-01-12 | 791 | 795 | 791 | 793 | 54,000 | 7,930 |
| 1995-01-11 | 790 | 795 | 790 | 790 | 29,000 | 7,900 |
| 1995-01-10 | 799 | 799 | 780 | 790 | 10,000 | 7,900 |
| 1995-01-09 | 800 | 800 | 790 | 790 | 20,000 | 7,900 |
| 1995-01-06 | 820 | 820 | 800 | 800 | 23,000 | 8,000 |
| 1995-01-05 | 822 | 825 | 810 | 819 | 15,000 | 8,190 |
| 1995-01-04 | 827 | 827 | 821 | 821 | 14,000 | 8,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
