8046 丸藤シートパイル(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 140 | 165 | 140 | 165 | 43,000 | 1,650 |
| 1997-12-29 | 141 | 144 | 138 | 138 | 64,000 | 1,380 |
| 1997-12-26 | 140 | 140 | 129 | 129 | 101,000 | 1,290 |
| 1997-12-25 | 144 | 149 | 136 | 143 | 222,000 | 1,430 |
| 1997-12-24 | 103 | 129 | 100 | 129 | 462,000 | 1,290 |
| 1997-12-22 | 140 | 143 | 98 | 99 | 861,000 | 990 |
| 1997-12-19 | 136 | 146 | 135 | 136 | 302,000 | 1,360 |
| 1997-12-18 | 229 | 229 | 210 | 210 | 17,000 | 2,100 |
| 1997-12-17 | 220 | 232 | 220 | 232 | 18,000 | 2,320 |
| 1997-12-16 | 230 | 230 | 225 | 225 | 18,000 | 2,250 |
| 1997-12-15 | 230 | 234 | 220 | 225 | 72,000 | 2,250 |
| 1997-12-12 | 235 | 240 | 235 | 235 | 22,000 | 2,350 |
| 1997-12-11 | 250 | 250 | 220 | 230 | 76,000 | 2,300 |
| 1997-12-10 | 269 | 269 | 260 | 260 | 47,000 | 2,600 |
| 1997-12-09 | 260 | 274 | 260 | 269 | 107,000 | 2,690 |
| 1997-12-08 | 280 | 280 | 260 | 260 | 31,000 | 2,600 |
| 1997-12-05 | 299 | 299 | 280 | 280 | 41,000 | 2,800 |
| 1997-12-04 | 300 | 305 | 300 | 300 | 22,000 | 3,000 |
| 1997-12-03 | 321 | 321 | 310 | 310 | 74,000 | 3,100 |
| 1997-12-02 | 331 | 331 | 326 | 326 | 6,000 | 3,260 |
| 1997-12-01 | 353 | 353 | 326 | 326 | 27,000 | 3,260 |
| 1997-11-28 | 345 | 364 | 345 | 348 | 332,000 | 3,480 |
| 1997-11-27 | 331 | 355 | 329 | 345 | 88,000 | 3,450 |
| 1997-11-26 | 312 | 340 | 312 | 340 | 35,000 | 3,400 |
| 1997-11-25 | 330 | 330 | 317 | 317 | 10,000 | 3,170 |
| 1997-11-21 | 343 | 343 | 322 | 326 | 165,000 | 3,260 |
| 1997-11-20 | 360 | 362 | 360 | 362 | 9,000 | 3,620 |
| 1997-11-19 | 360 | 370 | 355 | 365 | 140,000 | 3,650 |
| 1997-11-18 | 332 | 370 | 332 | 370 | 93,000 | 3,700 |
| 1997-11-17 | 302 | 302 | 302 | 302 | 55,000 | 3,020 |
| 1997-11-14 | 335 | 335 | 326 | 326 | 13,000 | 3,260 |
| 1997-11-13 | 330 | 343 | 330 | 343 | 31,000 | 3,430 |
| 1997-11-12 | 317 | 350 | 317 | 345 | 18,000 | 3,450 |
| 1997-11-11 | 296 | 329 | 296 | 322 | 27,000 | 3,220 |
| 1997-11-10 | 300 | 300 | 286 | 286 | 25,000 | 2,860 |
| 1997-11-07 | 315 | 315 | 310 | 310 | 24,000 | 3,100 |
| 1997-11-06 | 320 | 320 | 315 | 315 | 5,000 | 3,150 |
| 1997-11-05 | 345 | 345 | 330 | 330 | 7,000 | 3,300 |
| 1997-11-04 | 345 | 345 | 335 | 335 | 8,000 | 3,350 |
| 1997-10-29 | 336 | 350 | 335 | 345 | 20,000 | 3,450 |
| 1997-10-28 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1997-10-27 | 365 | 365 | 341 | 341 | 25,000 | 3,410 |
| 1997-10-24 | 330 | 330 | 330 | 330 | 9,000 | 3,300 |
| 1997-10-23 | 312 | 320 | 311 | 320 | 21,000 | 3,200 |
| 1997-10-22 | 300 | 320 | 300 | 320 | 53,000 | 3,200 |
| 1997-10-21 | 314 | 315 | 301 | 311 | 33,000 | 3,110 |
| 1997-10-20 | 311 | 315 | 311 | 315 | 7,000 | 3,150 |
| 1997-10-17 | 325 | 325 | 315 | 315 | 15,000 | 3,150 |
| 1997-10-16 | 325 | 330 | 315 | 330 | 32,000 | 3,300 |
| 1997-10-15 | 330 | 330 | 325 | 330 | 16,000 | 3,300 |
| 1997-10-14 | 350 | 350 | 340 | 340 | 11,000 | 3,400 |
| 1997-10-09 | 359 | 359 | 359 | 359 | 31,000 | 3,590 |
| 1997-10-08 | 369 | 369 | 364 | 364 | 7,000 | 3,640 |
| 1997-10-07 | 350 | 351 | 335 | 350 | 71,000 | 3,500 |
| 1997-10-06 | 369 | 369 | 361 | 361 | 5,000 | 3,610 |
| 1997-10-03 | 350 | 369 | 350 | 369 | 26,000 | 3,690 |
| 1997-10-02 | 369 | 369 | 354 | 369 | 12,000 | 3,690 |
| 1997-10-01 | 355 | 360 | 355 | 360 | 43,000 | 3,600 |
| 1997-09-30 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 1997-09-29 | 365 | 370 | 340 | 370 | 32,000 | 3,700 |
| 1997-09-26 | 385 | 390 | 370 | 370 | 29,000 | 3,700 |
| 1997-09-25 | 380 | 395 | 371 | 395 | 14,000 | 3,950 |
| 1997-09-24 | 420 | 420 | 400 | 400 | 65,000 | 4,000 |
| 1997-09-22 | 400 | 430 | 400 | 410 | 16,000 | 4,100 |
| 1997-09-19 | 370 | 404 | 370 | 400 | 10,000 | 4,000 |
| 1997-09-18 | 389 | 389 | 370 | 370 | 45,000 | 3,700 |
| 1997-09-17 | 415 | 416 | 391 | 391 | 8,000 | 3,910 |
| 1997-09-16 | 431 | 431 | 415 | 415 | 4,000 | 4,150 |
| 1997-09-12 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1997-09-11 | 460 | 460 | 446 | 446 | 2,000 | 4,460 |
| 1997-09-10 | 450 | 478 | 450 | 460 | 38,000 | 4,600 |
| 1997-09-09 | 459 | 460 | 459 | 459 | 4,000 | 4,590 |
| 1997-09-08 | 459 | 459 | 459 | 459 | 6,000 | 4,590 |
| 1997-09-05 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
| 1997-09-04 | 459 | 460 | 459 | 459 | 7,000 | 4,590 |
| 1997-09-03 | 474 | 474 | 459 | 459 | 13,000 | 4,590 |
| 1997-09-02 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
| 1997-09-01 | 455 | 455 | 445 | 455 | 14,000 | 4,550 |
| 1997-08-29 | 470 | 470 | 460 | 460 | 4,000 | 4,600 |
| 1997-08-28 | 481 | 481 | 476 | 476 | 4,000 | 4,760 |
| 1997-08-27 | 495 | 495 | 491 | 491 | 20,000 | 4,910 |
| 1997-08-26 | 499 | 500 | 475 | 495 | 65,000 | 4,950 |
| 1997-08-25 | 504 | 504 | 504 | 504 | 17,000 | 5,040 |
| 1997-08-22 | 494 | 494 | 480 | 490 | 13,000 | 4,900 |
| 1997-08-21 | 490 | 495 | 490 | 494 | 7,000 | 4,940 |
| 1997-08-20 | 493 | 495 | 487 | 495 | 17,000 | 4,950 |
| 1997-08-19 | 495 | 495 | 490 | 495 | 4,000 | 4,950 |
| 1997-08-18 | 490 | 495 | 490 | 495 | 2,000 | 4,950 |
| 1997-08-14 | 490 | 500 | 490 | 500 | 11,000 | 5,000 |
| 1997-08-13 | 490 | 500 | 490 | 500 | 6,000 | 5,000 |
| 1997-08-12 | 500 | 500 | 485 | 500 | 6,000 | 5,000 |
| 1997-08-08 | 494 | 510 | 482 | 510 | 16,000 | 5,100 |
| 1997-08-07 | 499 | 504 | 499 | 504 | 2,000 | 5,040 |
| 1997-08-06 | 500 | 510 | 490 | 509 | 18,000 | 5,090 |
| 1997-08-05 | 504 | 515 | 504 | 510 | 8,000 | 5,100 |
| 1997-08-04 | 519 | 519 | 509 | 514 | 19,000 | 5,140 |
| 1997-08-01 | 518 | 520 | 518 | 520 | 11,000 | 5,200 |
| 1997-07-31 | 510 | 520 | 505 | 520 | 14,000 | 5,200 |
| 1997-07-30 | 520 | 520 | 520 | 520 | 10,000 | 5,200 |
| 1997-07-29 | 503 | 512 | 493 | 512 | 3,000 | 5,120 |
| 1997-07-28 | 503 | 513 | 503 | 513 | 11,000 | 5,130 |
| 1997-07-25 | 514 | 514 | 504 | 513 | 32,000 | 5,130 |
| 1997-07-24 | 459 | 479 | 455 | 479 | 55,000 | 4,790 |
| 1997-07-23 | 475 | 475 | 461 | 461 | 17,000 | 4,610 |
| 1997-07-22 | 500 | 500 | 470 | 470 | 20,000 | 4,700 |
| 1997-07-18 | 509 | 509 | 500 | 500 | 19,000 | 5,000 |
| 1997-07-17 | 505 | 510 | 500 | 510 | 89,000 | 5,100 |
| 1997-07-16 | 531 | 531 | 511 | 511 | 16,000 | 5,110 |
| 1997-07-15 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1997-07-14 | 545 | 545 | 530 | 545 | 17,000 | 5,450 |
| 1997-07-11 | 529 | 544 | 516 | 544 | 23,000 | 5,440 |
| 1997-07-10 | 545 | 545 | 545 | 545 | 3,000 | 5,450 |
| 1997-07-09 | 532 | 555 | 525 | 552 | 39,000 | 5,520 |
| 1997-07-08 | 551 | 553 | 537 | 551 | 42,000 | 5,510 |
| 1997-07-07 | 542 | 554 | 542 | 554 | 9,000 | 5,540 |
| 1997-07-04 | 536 | 552 | 530 | 552 | 60,000 | 5,520 |
| 1997-07-03 | 542 | 542 | 542 | 542 | 4,000 | 5,420 |
| 1997-07-02 | 552 | 552 | 532 | 552 | 6,000 | 5,520 |
| 1997-06-30 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 1997-06-27 | 551 | 554 | 541 | 553 | 22,000 | 5,530 |
| 1997-06-26 | 565 | 566 | 550 | 551 | 35,000 | 5,510 |
| 1997-06-25 | 558 | 563 | 548 | 560 | 69,000 | 5,600 |
| 1997-06-24 | 516 | 552 | 510 | 552 | 197,000 | 5,520 |
| 1997-06-23 | 517 | 521 | 516 | 516 | 16,000 | 5,160 |
| 1997-06-20 | 528 | 528 | 521 | 527 | 58,000 | 5,270 |
| 1997-06-19 | 520 | 531 | 520 | 530 | 37,000 | 5,300 |
| 1997-06-18 | 535 | 535 | 520 | 520 | 26,000 | 5,200 |
| 1997-06-17 | 520 | 535 | 517 | 535 | 68,000 | 5,350 |
| 1997-06-16 | 530 | 530 | 510 | 520 | 44,000 | 5,200 |
| 1997-06-13 | 523 | 543 | 521 | 540 | 93,000 | 5,400 |
| 1997-06-12 | 520 | 520 | 500 | 517 | 108,000 | 5,170 |
| 1997-06-11 | 534 | 534 | 520 | 521 | 58,000 | 5,210 |
| 1997-06-10 | 530 | 530 | 523 | 529 | 69,000 | 5,290 |
| 1997-06-09 | 550 | 550 | 521 | 540 | 37,000 | 5,400 |
| 1997-06-06 | 554 | 554 | 545 | 545 | 28,000 | 5,450 |
| 1997-06-05 | 571 | 571 | 552 | 555 | 129,000 | 5,550 |
| 1997-06-04 | 599 | 599 | 571 | 571 | 92,000 | 5,710 |
| 1997-06-03 | 575 | 595 | 575 | 595 | 114,000 | 5,950 |
| 1997-06-02 | 580 | 584 | 556 | 569 | 11,000 | 5,690 |
| 1997-05-30 | 580 | 590 | 565 | 590 | 43,000 | 5,900 |
| 1997-05-29 | 575 | 580 | 569 | 580 | 237,000 | 5,800 |
| 1997-05-28 | 575 | 591 | 564 | 591 | 50,000 | 5,910 |
| 1997-05-27 | 585 | 594 | 574 | 585 | 61,000 | 5,850 |
| 1997-05-26 | 605 | 605 | 595 | 595 | 23,000 | 5,950 |
| 1997-05-23 | 606 | 606 | 572 | 595 | 77,000 | 5,950 |
| 1997-05-22 | 589 | 620 | 589 | 616 | 721,000 | 6,160 |
| 1997-05-21 | 590 | 594 | 580 | 594 | 90,000 | 5,940 |
| 1997-05-20 | 565 | 594 | 565 | 586 | 85,000 | 5,860 |
| 1997-05-19 | 565 | 570 | 560 | 565 | 36,000 | 5,650 |
| 1997-05-16 | 540 | 570 | 540 | 570 | 97,000 | 5,700 |
| 1997-05-15 | 525 | 540 | 522 | 540 | 81,000 | 5,400 |
| 1997-05-14 | 520 | 530 | 518 | 530 | 39,000 | 5,300 |
| 1997-05-13 | 512 | 530 | 512 | 520 | 61,000 | 5,200 |
| 1997-05-12 | 488 | 510 | 488 | 510 | 70,000 | 5,100 |
| 1997-05-09 | 470 | 483 | 470 | 483 | 25,000 | 4,830 |
| 1997-05-08 | 465 | 466 | 465 | 466 | 5,000 | 4,660 |
| 1997-05-07 | 470 | 470 | 465 | 465 | 20,000 | 4,650 |
| 1997-05-06 | 455 | 470 | 455 | 465 | 60,000 | 4,650 |
| 1997-05-02 | 460 | 460 | 457 | 460 | 7,000 | 4,600 |
| 1997-05-01 | 446 | 450 | 446 | 450 | 16,000 | 4,500 |
| 1997-04-30 | 446 | 446 | 440 | 446 | 20,000 | 4,460 |
| 1997-04-28 | 465 | 465 | 446 | 446 | 16,000 | 4,460 |
| 1997-04-25 | 475 | 475 | 465 | 465 | 34,000 | 4,650 |
| 1997-04-24 | 460 | 460 | 455 | 460 | 10,000 | 4,600 |
| 1997-04-23 | 469 | 470 | 455 | 455 | 17,000 | 4,550 |
| 1997-04-22 | 485 | 485 | 470 | 470 | 16,000 | 4,700 |
| 1997-04-21 | 462 | 491 | 461 | 485 | 24,000 | 4,850 |
| 1997-04-18 | 439 | 461 | 439 | 461 | 22,000 | 4,610 |
| 1997-04-17 | 429 | 429 | 429 | 429 | 9,000 | 4,290 |
| 1997-04-16 | 395 | 409 | 390 | 409 | 13,000 | 4,090 |
| 1997-04-15 | 390 | 390 | 374 | 385 | 41,000 | 3,850 |
| 1997-04-14 | 381 | 381 | 380 | 380 | 9,000 | 3,800 |
| 1997-04-11 | 370 | 378 | 370 | 371 | 39,000 | 3,710 |
| 1997-04-10 | 405 | 405 | 389 | 389 | 38,000 | 3,890 |
| 1997-04-09 | 425 | 425 | 410 | 410 | 32,000 | 4,100 |
| 1997-04-08 | 415 | 424 | 405 | 424 | 41,000 | 4,240 |
| 1997-04-07 | 449 | 449 | 415 | 415 | 24,000 | 4,150 |
| 1997-04-04 | 466 | 466 | 450 | 450 | 38,000 | 4,500 |
| 1997-04-03 | 470 | 470 | 466 | 466 | 5,000 | 4,660 |
| 1997-04-02 | 490 | 490 | 470 | 475 | 11,000 | 4,750 |
| 1997-04-01 | 478 | 488 | 465 | 488 | 27,000 | 4,880 |
| 1997-03-31 | 483 | 493 | 480 | 493 | 17,000 | 4,930 |
| 1997-03-28 | 495 | 495 | 481 | 481 | 10,000 | 4,810 |
| 1997-03-27 | 500 | 500 | 490 | 500 | 30,000 | 5,000 |
| 1997-03-26 | 500 | 510 | 495 | 500 | 32,000 | 5,000 |
| 1997-03-25 | 524 | 524 | 510 | 510 | 35,000 | 5,100 |
| 1997-03-24 | 530 | 530 | 501 | 528 | 40,000 | 5,280 |
| 1997-03-21 | 509 | 510 | 500 | 510 | 35,000 | 5,100 |
| 1997-03-19 | 510 | 529 | 500 | 529 | 16,000 | 5,290 |
| 1997-03-18 | 530 | 530 | 510 | 530 | 10,000 | 5,300 |
| 1997-03-17 | 499 | 510 | 496 | 510 | 29,000 | 5,100 |
| 1997-03-14 | 510 | 520 | 500 | 500 | 15,000 | 5,000 |
| 1997-03-13 | 535 | 540 | 520 | 520 | 14,000 | 5,200 |
| 1997-03-12 | 555 | 555 | 535 | 545 | 16,000 | 5,450 |
| 1997-03-11 | 516 | 553 | 511 | 541 | 421,000 | 5,410 |
| 1997-03-10 | 501 | 506 | 492 | 506 | 401,000 | 5,060 |
| 1997-03-07 | 514 | 514 | 496 | 498 | 56,000 | 4,980 |
| 1997-03-06 | 518 | 518 | 506 | 510 | 19,000 | 5,100 |
| 1997-03-05 | 523 | 523 | 518 | 518 | 14,000 | 5,180 |
| 1997-03-04 | 530 | 530 | 523 | 523 | 12,000 | 5,230 |
| 1997-03-03 | 530 | 534 | 530 | 530 | 19,000 | 5,300 |
| 1997-02-28 | 541 | 541 | 530 | 530 | 37,000 | 5,300 |
| 1997-02-27 | 546 | 546 | 540 | 540 | 21,000 | 5,400 |
| 1997-02-26 | 562 | 562 | 540 | 542 | 35,000 | 5,420 |
| 1997-02-25 | 558 | 558 | 557 | 558 | 25,000 | 5,580 |
| 1997-02-24 | 560 | 560 | 540 | 545 | 73,000 | 5,450 |
| 1997-02-21 | 560 | 561 | 555 | 560 | 16,000 | 5,600 |
| 1997-02-20 | 555 | 560 | 551 | 560 | 36,000 | 5,600 |
| 1997-02-19 | 569 | 569 | 550 | 555 | 12,000 | 5,550 |
| 1997-02-18 | 580 | 580 | 570 | 570 | 23,000 | 5,700 |
| 1997-02-17 | 570 | 585 | 570 | 575 | 15,000 | 5,750 |
| 1997-02-14 | 577 | 577 | 565 | 575 | 38,000 | 5,750 |
| 1997-02-13 | 580 | 580 | 575 | 577 | 21,000 | 5,770 |
| 1997-02-12 | 560 | 577 | 560 | 575 | 28,000 | 5,750 |
| 1997-02-10 | 570 | 575 | 550 | 565 | 48,000 | 5,650 |
| 1997-02-07 | 580 | 580 | 575 | 580 | 17,000 | 5,800 |
| 1997-02-06 | 575 | 600 | 571 | 600 | 37,000 | 6,000 |
| 1997-02-05 | 615 | 615 | 595 | 595 | 11,000 | 5,950 |
| 1997-02-04 | 605 | 613 | 600 | 610 | 22,000 | 6,100 |
| 1997-02-03 | 600 | 600 | 590 | 595 | 21,000 | 5,950 |
| 1997-01-31 | 570 | 600 | 558 | 600 | 72,000 | 6,000 |
| 1997-01-30 | 580 | 580 | 570 | 579 | 54,000 | 5,790 |
| 1997-01-29 | 575 | 585 | 575 | 580 | 54,000 | 5,800 |
| 1997-01-28 | 588 | 588 | 579 | 585 | 27,000 | 5,850 |
| 1997-01-27 | 619 | 619 | 575 | 590 | 54,000 | 5,900 |
| 1997-01-24 | 601 | 609 | 585 | 599 | 90,000 | 5,990 |
| 1997-01-23 | 600 | 601 | 570 | 589 | 105,000 | 5,890 |
| 1997-01-22 | 609 | 610 | 599 | 600 | 143,000 | 6,000 |
| 1997-01-21 | 636 | 636 | 600 | 619 | 163,000 | 6,190 |
| 1997-01-20 | 650 | 650 | 622 | 645 | 134,000 | 6,450 |
| 1997-01-17 | 592 | 592 | 592 | 592 | 592,000 | 5,920 |
| 1997-01-16 | 689 | 690 | 675 | 690 | 18,000 | 6,900 |
| 1997-01-14 | 694 | 694 | 675 | 690 | 60,000 | 6,900 |
| 1997-01-13 | 675 | 695 | 670 | 694 | 53,000 | 6,940 |
| 1997-01-10 | 675 | 685 | 657 | 685 | 144,000 | 6,850 |
| 1997-01-09 | 695 | 705 | 665 | 685 | 194,000 | 6,850 |
| 1997-01-08 | 720 | 720 | 693 | 710 | 182,000 | 7,100 |
| 1997-01-07 | 741 | 745 | 721 | 721 | 44,000 | 7,210 |
| 1997-01-06 | 740 | 750 | 735 | 750 | 18,000 | 7,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
