8046 丸藤シートパイル(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 716 | 740 | 716 | 740 | 45,000 | 7,400 |
| 1996-12-27 | 714 | 725 | 714 | 725 | 44,000 | 7,250 |
| 1996-12-26 | 748 | 748 | 721 | 721 | 142,000 | 7,210 |
| 1996-12-25 | 722 | 739 | 722 | 731 | 128,000 | 7,310 |
| 1996-12-24 | 757 | 760 | 710 | 716 | 201,000 | 7,160 |
| 1996-12-20 | 761 | 761 | 751 | 759 | 114,000 | 7,590 |
| 1996-12-19 | 760 | 770 | 751 | 751 | 234,000 | 7,510 |
| 1996-12-18 | 780 | 792 | 760 | 760 | 182,000 | 7,600 |
| 1996-12-17 | 782 | 794 | 766 | 774 | 407,000 | 7,740 |
| 1996-12-16 | 834 | 835 | 790 | 795 | 281,000 | 7,950 |
| 1996-12-13 | 829 | 853 | 819 | 830 | 575,000 | 8,300 |
| 1996-12-12 | 807 | 840 | 807 | 839 | 894,000 | 8,390 |
| 1996-12-11 | 799 | 819 | 792 | 817 | 503,000 | 8,170 |
| 1996-12-10 | 780 | 797 | 780 | 797 | 277,000 | 7,970 |
| 1996-12-09 | 786 | 805 | 773 | 780 | 194,000 | 7,800 |
| 1996-12-06 | 793 | 811 | 780 | 783 | 436,000 | 7,830 |
| 1996-12-05 | 797 | 805 | 780 | 793 | 399,000 | 7,930 |
| 1996-12-04 | 745 | 820 | 745 | 800 | 950,000 | 8,000 |
| 1996-12-03 | 723 | 760 | 720 | 755 | 461,000 | 7,550 |
| 1996-12-02 | 700 | 739 | 695 | 726 | 265,000 | 7,260 |
| 1996-11-29 | 660 | 710 | 660 | 699 | 685,000 | 6,990 |
| 1996-11-28 | 675 | 675 | 665 | 665 | 44,000 | 6,650 |
| 1996-11-27 | 674 | 675 | 665 | 670 | 27,000 | 6,700 |
| 1996-11-26 | 680 | 680 | 666 | 680 | 9,000 | 6,800 |
| 1996-11-25 | 680 | 685 | 670 | 670 | 43,000 | 6,700 |
| 1996-11-22 | 640 | 650 | 630 | 650 | 497,000 | 6,500 |
| 1996-11-21 | 645 | 646 | 645 | 645 | 58,000 | 6,450 |
| 1996-11-20 | 641 | 650 | 641 | 649 | 26,000 | 6,490 |
| 1996-11-18 | 645 | 655 | 645 | 655 | 29,000 | 6,550 |
| 1996-11-15 | 660 | 660 | 655 | 658 | 71,000 | 6,580 |
| 1996-11-14 | 630 | 660 | 630 | 660 | 31,000 | 6,600 |
| 1996-11-13 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-11-12 | 641 | 641 | 640 | 640 | 4,000 | 6,400 |
| 1996-11-11 | 634 | 640 | 634 | 640 | 14,000 | 6,400 |
| 1996-11-08 | 650 | 650 | 641 | 641 | 91,000 | 6,410 |
| 1996-11-07 | 640 | 641 | 640 | 640 | 3,000 | 6,400 |
| 1996-11-06 | 650 | 650 | 650 | 650 | 18,000 | 6,500 |
| 1996-11-05 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1996-11-01 | 651 | 651 | 650 | 650 | 11,000 | 6,500 |
| 1996-10-31 | 631 | 632 | 631 | 631 | 8,000 | 6,310 |
| 1996-10-30 | 635 | 651 | 630 | 651 | 13,000 | 6,510 |
| 1996-10-29 | 651 | 651 | 641 | 650 | 6,000 | 6,500 |
| 1996-10-28 | 651 | 651 | 651 | 651 | 2,000 | 6,510 |
| 1996-10-25 | 660 | 660 | 630 | 631 | 118,000 | 6,310 |
| 1996-10-24 | 630 | 630 | 630 | 630 | 8,000 | 6,300 |
| 1996-10-23 | 671 | 671 | 645 | 645 | 6,000 | 6,450 |
| 1996-10-22 | 690 | 690 | 671 | 672 | 4,000 | 6,720 |
| 1996-10-21 | 680 | 680 | 671 | 671 | 5,000 | 6,710 |
| 1996-10-18 | 671 | 671 | 671 | 671 | 6,000 | 6,710 |
| 1996-10-17 | 650 | 660 | 640 | 660 | 84,000 | 6,600 |
| 1996-10-16 | 659 | 660 | 659 | 660 | 2,000 | 6,600 |
| 1996-10-11 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-10-09 | 650 | 655 | 650 | 655 | 32,000 | 6,550 |
| 1996-10-08 | 650 | 654 | 650 | 650 | 6,000 | 6,500 |
| 1996-10-07 | 670 | 670 | 655 | 656 | 5,000 | 6,560 |
| 1996-10-04 | 660 | 660 | 655 | 660 | 48,000 | 6,600 |
| 1996-10-03 | 670 | 670 | 662 | 662 | 3,000 | 6,620 |
| 1996-10-02 | 685 | 685 | 660 | 670 | 67,000 | 6,700 |
| 1996-10-01 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1996-09-30 | 674 | 679 | 669 | 669 | 4,000 | 6,690 |
| 1996-09-27 | 680 | 680 | 671 | 674 | 4,000 | 6,740 |
| 1996-09-26 | 700 | 700 | 690 | 690 | 27,000 | 6,900 |
| 1996-09-25 | 710 | 710 | 708 | 708 | 7,000 | 7,080 |
| 1996-09-24 | 711 | 713 | 703 | 713 | 18,000 | 7,130 |
| 1996-09-20 | 700 | 700 | 691 | 691 | 85,000 | 6,910 |
| 1996-09-19 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1996-09-18 | 689 | 689 | 683 | 683 | 9,000 | 6,830 |
| 1996-09-17 | 685 | 690 | 685 | 690 | 3,000 | 6,900 |
| 1996-09-13 | 670 | 675 | 663 | 675 | 7,000 | 6,750 |
| 1996-09-12 | 672 | 672 | 670 | 670 | 210,000 | 6,700 |
| 1996-09-11 | 671 | 672 | 671 | 672 | 201,000 | 6,720 |
| 1996-09-10 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1996-09-09 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1996-09-06 | 660 | 677 | 660 | 677 | 4,000 | 6,770 |
| 1996-09-05 | 665 | 665 | 657 | 657 | 36,000 | 6,570 |
| 1996-09-04 | 671 | 677 | 664 | 664 | 15,000 | 6,640 |
| 1996-09-03 | 690 | 690 | 678 | 678 | 5,000 | 6,780 |
| 1996-09-02 | 686 | 686 | 685 | 685 | 2,000 | 6,850 |
| 1996-08-30 | 687 | 687 | 683 | 686 | 32,000 | 6,860 |
| 1996-08-29 | 685 | 690 | 684 | 684 | 25,000 | 6,840 |
| 1996-08-28 | 685 | 685 | 685 | 685 | 15,000 | 6,850 |
| 1996-08-27 | 685 | 695 | 685 | 685 | 16,000 | 6,850 |
| 1996-08-26 | 700 | 700 | 683 | 683 | 33,000 | 6,830 |
| 1996-08-23 | 686 | 687 | 686 | 687 | 28,000 | 6,870 |
| 1996-08-22 | 699 | 704 | 685 | 685 | 50,000 | 6,850 |
| 1996-08-21 | 700 | 700 | 685 | 690 | 4,000 | 6,900 |
| 1996-08-20 | 686 | 700 | 685 | 690 | 9,000 | 6,900 |
| 1996-08-19 | 684 | 685 | 684 | 685 | 4,000 | 6,850 |
| 1996-08-16 | 685 | 685 | 685 | 685 | 8,000 | 6,850 |
| 1996-08-15 | 672 | 684 | 672 | 684 | 4,000 | 6,840 |
| 1996-08-14 | 681 | 686 | 666 | 685 | 8,000 | 6,850 |
| 1996-08-12 | 661 | 665 | 661 | 665 | 11,000 | 6,650 |
| 1996-08-09 | 666 | 666 | 665 | 665 | 7,000 | 6,650 |
| 1996-08-08 | 661 | 665 | 661 | 665 | 5,000 | 6,650 |
| 1996-08-07 | 669 | 669 | 665 | 665 | 11,000 | 6,650 |
| 1996-08-06 | 689 | 689 | 669 | 679 | 13,000 | 6,790 |
| 1996-08-05 | 688 | 688 | 688 | 688 | 1,000 | 6,880 |
| 1996-08-02 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1996-08-01 | 671 | 673 | 661 | 671 | 27,000 | 6,710 |
| 1996-07-31 | 671 | 671 | 671 | 671 | 13,000 | 6,710 |
| 1996-07-30 | 679 | 680 | 679 | 680 | 5,000 | 6,800 |
| 1996-07-29 | 691 | 691 | 680 | 680 | 27,000 | 6,800 |
| 1996-07-26 | 703 | 703 | 691 | 691 | 15,000 | 6,910 |
| 1996-07-25 | 701 | 701 | 691 | 700 | 19,000 | 7,000 |
| 1996-07-24 | 691 | 692 | 691 | 691 | 75,000 | 6,910 |
| 1996-07-23 | 694 | 695 | 691 | 691 | 10,000 | 6,910 |
| 1996-07-22 | 707 | 707 | 699 | 699 | 4,000 | 6,990 |
| 1996-07-19 | 693 | 701 | 693 | 700 | 7,000 | 7,000 |
| 1996-07-18 | 697 | 719 | 691 | 691 | 70,000 | 6,910 |
| 1996-07-17 | 683 | 690 | 683 | 690 | 32,000 | 6,900 |
| 1996-07-16 | 700 | 700 | 682 | 682 | 43,000 | 6,820 |
| 1996-07-15 | 703 | 703 | 703 | 703 | 6,000 | 7,030 |
| 1996-07-12 | 705 | 705 | 703 | 703 | 16,000 | 7,030 |
| 1996-07-11 | 702 | 703 | 702 | 703 | 5,000 | 7,030 |
| 1996-07-10 | 712 | 715 | 710 | 710 | 25,000 | 7,100 |
| 1996-07-09 | 714 | 715 | 705 | 705 | 33,000 | 7,050 |
| 1996-07-08 | 715 | 715 | 715 | 715 | 10,000 | 7,150 |
| 1996-07-05 | 725 | 725 | 719 | 725 | 45,000 | 7,250 |
| 1996-07-04 | 726 | 726 | 725 | 725 | 13,000 | 7,250 |
| 1996-07-03 | 730 | 730 | 726 | 726 | 3,000 | 7,260 |
| 1996-07-02 | 731 | 731 | 730 | 730 | 12,000 | 7,300 |
| 1996-07-01 | 731 | 731 | 730 | 730 | 10,000 | 7,300 |
| 1996-06-28 | 731 | 737 | 731 | 735 | 15,000 | 7,350 |
| 1996-06-27 | 730 | 730 | 730 | 730 | 8,000 | 7,300 |
| 1996-06-26 | 744 | 744 | 741 | 741 | 19,000 | 7,410 |
| 1996-06-25 | 741 | 745 | 725 | 730 | 41,000 | 7,300 |
| 1996-06-24 | 725 | 730 | 725 | 730 | 7,000 | 7,300 |
| 1996-06-21 | 725 | 731 | 725 | 730 | 17,000 | 7,300 |
| 1996-06-20 | 730 | 730 | 725 | 725 | 3,000 | 7,250 |
| 1996-06-19 | 730 | 730 | 720 | 725 | 6,000 | 7,250 |
| 1996-06-18 | 737 | 737 | 736 | 737 | 5,000 | 7,370 |
| 1996-06-17 | 742 | 742 | 730 | 730 | 11,000 | 7,300 |
| 1996-06-14 | 726 | 733 | 725 | 733 | 20,000 | 7,330 |
| 1996-06-13 | 729 | 729 | 721 | 725 | 6,000 | 7,250 |
| 1996-06-12 | 720 | 729 | 720 | 729 | 18,000 | 7,290 |
| 1996-06-11 | 727 | 727 | 720 | 720 | 34,000 | 7,200 |
| 1996-06-10 | 719 | 720 | 719 | 720 | 3,000 | 7,200 |
| 1996-06-07 | 732 | 732 | 720 | 720 | 32,000 | 7,200 |
| 1996-06-06 | 741 | 745 | 740 | 740 | 37,000 | 7,400 |
| 1996-06-05 | 748 | 750 | 745 | 745 | 24,000 | 7,450 |
| 1996-06-04 | 758 | 758 | 740 | 748 | 165,000 | 7,480 |
| 1996-06-03 | 765 | 765 | 757 | 757 | 6,000 | 7,570 |
| 1996-05-31 | 784 | 784 | 765 | 765 | 17,000 | 7,650 |
| 1996-05-30 | 785 | 785 | 777 | 784 | 71,000 | 7,840 |
| 1996-05-29 | 799 | 800 | 790 | 790 | 12,000 | 7,900 |
| 1996-05-28 | 785 | 800 | 785 | 795 | 12,000 | 7,950 |
| 1996-05-27 | 807 | 807 | 785 | 785 | 27,000 | 7,850 |
| 1996-05-24 | 782 | 787 | 781 | 785 | 22,000 | 7,850 |
| 1996-05-23 | 792 | 792 | 775 | 780 | 75,000 | 7,800 |
| 1996-05-22 | 782 | 835 | 782 | 812 | 714,000 | 8,120 |
| 1996-05-21 | 781 | 789 | 778 | 781 | 28,000 | 7,810 |
| 1996-05-20 | 779 | 788 | 779 | 781 | 23,000 | 7,810 |
| 1996-05-17 | 777 | 783 | 777 | 778 | 34,000 | 7,780 |
| 1996-05-16 | 771 | 778 | 770 | 775 | 58,000 | 7,750 |
| 1996-05-15 | 760 | 761 | 755 | 760 | 36,000 | 7,600 |
| 1996-05-14 | 768 | 768 | 760 | 768 | 11,000 | 7,680 |
| 1996-05-13 | 770 | 780 | 770 | 778 | 11,000 | 7,780 |
| 1996-05-10 | 778 | 778 | 777 | 778 | 9,000 | 7,780 |
| 1996-05-09 | 777 | 786 | 777 | 778 | 137,000 | 7,780 |
| 1996-05-08 | 777 | 785 | 775 | 785 | 31,000 | 7,850 |
| 1996-05-07 | 776 | 780 | 776 | 776 | 10,000 | 7,760 |
| 1996-05-02 | 793 | 793 | 775 | 775 | 38,000 | 7,750 |
| 1996-05-01 | 800 | 800 | 792 | 793 | 86,000 | 7,930 |
| 1996-04-30 | 799 | 799 | 791 | 797 | 51,000 | 7,970 |
| 1996-04-26 | 789 | 795 | 789 | 791 | 162,000 | 7,910 |
| 1996-04-25 | 789 | 792 | 779 | 779 | 41,000 | 7,790 |
| 1996-04-24 | 761 | 777 | 761 | 777 | 24,000 | 7,770 |
| 1996-04-23 | 775 | 786 | 761 | 761 | 36,000 | 7,610 |
| 1996-04-22 | 775 | 775 | 770 | 770 | 14,000 | 7,700 |
| 1996-04-19 | 775 | 775 | 765 | 770 | 29,000 | 7,700 |
| 1996-04-18 | 784 | 786 | 765 | 776 | 49,000 | 7,760 |
| 1996-04-17 | 794 | 794 | 775 | 775 | 132,000 | 7,750 |
| 1996-04-16 | 780 | 798 | 780 | 798 | 214,000 | 7,980 |
| 1996-04-15 | 756 | 766 | 756 | 766 | 85,000 | 7,660 |
| 1996-04-12 | 756 | 756 | 750 | 756 | 60,000 | 7,560 |
| 1996-04-11 | 748 | 756 | 745 | 756 | 52,000 | 7,560 |
| 1996-04-10 | 745 | 757 | 740 | 746 | 45,000 | 7,460 |
| 1996-04-09 | 740 | 749 | 730 | 749 | 55,000 | 7,490 |
| 1996-04-08 | 755 | 765 | 746 | 746 | 52,000 | 7,460 |
| 1996-04-05 | 730 | 750 | 724 | 749 | 53,000 | 7,490 |
| 1996-04-04 | 720 | 730 | 712 | 730 | 10,000 | 7,300 |
| 1996-04-03 | 738 | 740 | 710 | 710 | 19,000 | 7,100 |
| 1996-04-02 | 720 | 730 | 718 | 730 | 60,000 | 7,300 |
| 1996-04-01 | 681 | 709 | 681 | 690 | 16,000 | 6,900 |
| 1996-03-29 | 685 | 700 | 675 | 675 | 62,000 | 6,750 |
| 1996-03-28 | 670 | 688 | 670 | 688 | 45,000 | 6,880 |
| 1996-03-27 | 680 | 680 | 650 | 670 | 50,000 | 6,700 |
| 1996-03-26 | 670 | 680 | 670 | 680 | 25,000 | 6,800 |
| 1996-03-25 | 693 | 696 | 677 | 680 | 110,000 | 6,800 |
| 1996-03-22 | 678 | 679 | 677 | 677 | 60,000 | 6,770 |
| 1996-03-21 | 675 | 679 | 675 | 679 | 79,000 | 6,790 |
| 1996-03-19 | 680 | 683 | 679 | 679 | 72,000 | 6,790 |
| 1996-03-18 | 681 | 688 | 680 | 680 | 89,000 | 6,800 |
| 1996-03-15 | 680 | 682 | 680 | 681 | 8,000 | 6,810 |
| 1996-03-14 | 681 | 690 | 675 | 690 | 15,000 | 6,900 |
| 1996-03-13 | 690 | 690 | 690 | 690 | 14,000 | 6,900 |
| 1996-03-12 | 690 | 700 | 690 | 700 | 7,000 | 7,000 |
| 1996-03-11 | 699 | 699 | 680 | 680 | 5,000 | 6,800 |
| 1996-03-08 | 697 | 707 | 695 | 707 | 22,000 | 7,070 |
| 1996-03-07 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1996-03-06 | 707 | 710 | 700 | 710 | 32,000 | 7,100 |
| 1996-03-05 | 717 | 717 | 707 | 707 | 19,000 | 7,070 |
| 1996-03-04 | 720 | 720 | 717 | 717 | 4,000 | 7,170 |
| 1996-03-01 | 711 | 711 | 705 | 706 | 8,000 | 7,060 |
| 1996-02-29 | 712 | 717 | 711 | 711 | 25,000 | 7,110 |
| 1996-02-28 | 712 | 713 | 712 | 712 | 3,000 | 7,120 |
| 1996-02-27 | 711 | 712 | 711 | 712 | 7,000 | 7,120 |
| 1996-02-26 | 750 | 750 | 731 | 731 | 19,000 | 7,310 |
| 1996-02-23 | 731 | 731 | 720 | 720 | 16,000 | 7,200 |
| 1996-02-22 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1996-02-21 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1996-02-20 | 734 | 735 | 720 | 720 | 7,000 | 7,200 |
| 1996-02-19 | 725 | 735 | 725 | 735 | 6,000 | 7,350 |
| 1996-02-16 | 735 | 739 | 735 | 735 | 33,000 | 7,350 |
| 1996-02-15 | 740 | 740 | 735 | 739 | 24,000 | 7,390 |
| 1996-02-14 | 750 | 751 | 740 | 740 | 16,000 | 7,400 |
| 1996-02-13 | 761 | 761 | 760 | 760 | 3,000 | 7,600 |
| 1996-02-09 | 770 | 770 | 768 | 768 | 27,000 | 7,680 |
| 1996-02-08 | 769 | 772 | 769 | 770 | 29,000 | 7,700 |
| 1996-02-07 | 762 | 769 | 761 | 769 | 28,000 | 7,690 |
| 1996-02-06 | 765 | 769 | 761 | 761 | 25,000 | 7,610 |
| 1996-02-05 | 772 | 772 | 765 | 770 | 10,000 | 7,700 |
| 1996-02-02 | 763 | 785 | 760 | 772 | 68,000 | 7,720 |
| 1996-02-01 | 770 | 770 | 760 | 760 | 10,000 | 7,600 |
| 1996-01-31 | 752 | 770 | 752 | 770 | 40,000 | 7,700 |
| 1996-01-30 | 755 | 775 | 752 | 752 | 21,000 | 7,520 |
| 1996-01-29 | 756 | 756 | 746 | 755 | 37,000 | 7,550 |
| 1996-01-26 | 756 | 756 | 755 | 756 | 18,000 | 7,560 |
| 1996-01-25 | 760 | 760 | 731 | 736 | 29,000 | 7,360 |
| 1996-01-24 | 745 | 750 | 745 | 750 | 11,000 | 7,500 |
| 1996-01-23 | 731 | 760 | 731 | 750 | 162,000 | 7,500 |
| 1996-01-22 | 765 | 765 | 741 | 741 | 15,000 | 7,410 |
| 1996-01-19 | 750 | 759 | 731 | 759 | 37,000 | 7,590 |
| 1996-01-18 | 780 | 780 | 740 | 750 | 111,000 | 7,500 |
| 1996-01-17 | 809 | 820 | 775 | 780 | 97,000 | 7,800 |
| 1996-01-16 | 821 | 832 | 805 | 819 | 261,000 | 8,190 |
| 1996-01-12 | 720 | 770 | 720 | 760 | 113,000 | 7,600 |
| 1996-01-11 | 725 | 726 | 716 | 721 | 34,000 | 7,210 |
| 1996-01-10 | 718 | 720 | 716 | 718 | 41,000 | 7,180 |
| 1996-01-09 | 715 | 715 | 710 | 715 | 7,000 | 7,150 |
| 1996-01-08 | 719 | 720 | 712 | 715 | 39,000 | 7,150 |
| 1996-01-05 | 717 | 729 | 717 | 719 | 67,000 | 7,190 |
| 1996-01-04 | 730 | 730 | 725 | 725 | 9,000 | 7,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
