8046 丸藤シートパイル(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 1999-12-29 | 156 | 156 | 156 | 156 | 9,000 | 1,560 |
| 1999-12-28 | 160 | 161 | 156 | 156 | 12,000 | 1,560 |
| 1999-12-27 | 173 | 173 | 160 | 160 | 42,000 | 1,600 |
| 1999-12-24 | 164 | 164 | 155 | 160 | 52,000 | 1,600 |
| 1999-12-22 | 158 | 158 | 149 | 150 | 9,000 | 1,500 |
| 1999-12-21 | 149 | 154 | 148 | 148 | 22,000 | 1,480 |
| 1999-12-20 | 149 | 149 | 148 | 148 | 12,000 | 1,480 |
| 1999-12-17 | 150 | 150 | 148 | 148 | 34,000 | 1,480 |
| 1999-12-16 | 151 | 155 | 150 | 150 | 29,000 | 1,500 |
| 1999-12-15 | 150 | 152 | 148 | 150 | 46,000 | 1,500 |
| 1999-12-14 | 155 | 155 | 150 | 150 | 60,000 | 1,500 |
| 1999-12-13 | 163 | 163 | 155 | 155 | 43,000 | 1,550 |
| 1999-12-10 | 163 | 163 | 160 | 163 | 40,000 | 1,630 |
| 1999-12-09 | 172 | 172 | 160 | 163 | 33,000 | 1,630 |
| 1999-12-08 | 172 | 172 | 172 | 172 | 19,000 | 1,720 |
| 1999-12-07 | 172 | 172 | 172 | 172 | 8,000 | 1,720 |
| 1999-12-06 | 180 | 180 | 173 | 175 | 13,000 | 1,750 |
| 1999-12-03 | 175 | 175 | 173 | 173 | 10,000 | 1,730 |
| 1999-12-02 | 180 | 180 | 175 | 175 | 6,000 | 1,750 |
| 1999-12-01 | 175 | 175 | 174 | 175 | 9,000 | 1,750 |
| 1999-11-30 | 178 | 178 | 175 | 175 | 14,000 | 1,750 |
| 1999-11-29 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1999-11-26 | 182 | 183 | 178 | 178 | 16,000 | 1,780 |
| 1999-11-25 | 184 | 184 | 175 | 175 | 34,000 | 1,750 |
| 1999-11-24 | 179 | 179 | 176 | 176 | 7,000 | 1,760 |
| 1999-11-22 | 182 | 182 | 178 | 178 | 22,000 | 1,780 |
| 1999-11-19 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 1999-11-18 | 180 | 182 | 178 | 178 | 18,000 | 1,780 |
| 1999-11-17 | 174 | 178 | 174 | 175 | 5,000 | 1,750 |
| 1999-11-16 | 172 | 179 | 172 | 172 | 11,000 | 1,720 |
| 1999-11-15 | 171 | 178 | 171 | 171 | 30,000 | 1,710 |
| 1999-11-12 | 175 | 175 | 170 | 171 | 13,000 | 1,710 |
| 1999-11-11 | 180 | 181 | 171 | 181 | 26,000 | 1,810 |
| 1999-11-10 | 181 | 181 | 175 | 180 | 17,000 | 1,800 |
| 1999-11-09 | 196 | 197 | 184 | 184 | 16,000 | 1,840 |
| 1999-11-08 | 186 | 198 | 186 | 193 | 58,000 | 1,930 |
| 1999-11-05 | 192 | 192 | 186 | 186 | 34,000 | 1,860 |
| 1999-11-04 | 197 | 198 | 192 | 192 | 29,000 | 1,920 |
| 1999-11-02 | 191 | 196 | 191 | 196 | 15,000 | 1,960 |
| 1999-11-01 | 196 | 196 | 192 | 192 | 26,000 | 1,920 |
| 1999-10-29 | 197 | 199 | 191 | 191 | 17,000 | 1,910 |
| 1999-10-28 | 207 | 207 | 181 | 194 | 110,000 | 1,940 |
| 1999-10-27 | 178 | 210 | 175 | 208 | 316,000 | 2,080 |
| 1999-10-26 | 185 | 185 | 175 | 175 | 40,000 | 1,750 |
| 1999-10-25 | 184 | 184 | 178 | 178 | 53,000 | 1,780 |
| 1999-10-22 | 175 | 177 | 174 | 175 | 47,000 | 1,750 |
| 1999-10-21 | 173 | 175 | 171 | 172 | 56,000 | 1,720 |
| 1999-10-20 | 172 | 175 | 172 | 175 | 37,000 | 1,750 |
| 1999-10-19 | 177 | 178 | 166 | 171 | 54,000 | 1,710 |
| 1999-10-18 | 182 | 182 | 176 | 177 | 27,000 | 1,770 |
| 1999-10-15 | 190 | 190 | 185 | 185 | 41,000 | 1,850 |
| 1999-10-14 | 190 | 190 | 187 | 188 | 19,000 | 1,880 |
| 1999-10-13 | 193 | 193 | 181 | 187 | 25,000 | 1,870 |
| 1999-10-12 | 197 | 197 | 193 | 193 | 42,000 | 1,930 |
| 1999-10-08 | 204 | 206 | 193 | 193 | 133,000 | 1,930 |
| 1999-10-07 | 184 | 205 | 184 | 205 | 127,000 | 2,050 |
| 1999-10-06 | 180 | 180 | 176 | 176 | 17,000 | 1,760 |
| 1999-10-05 | 185 | 190 | 180 | 182 | 48,000 | 1,820 |
| 1999-10-04 | 185 | 190 | 185 | 185 | 15,000 | 1,850 |
| 1999-10-01 | 186 | 186 | 185 | 185 | 11,000 | 1,850 |
| 1999-09-30 | 185 | 185 | 185 | 185 | 19,000 | 1,850 |
| 1999-09-29 | 195 | 195 | 188 | 188 | 13,000 | 1,880 |
| 1999-09-28 | 185 | 190 | 185 | 188 | 9,000 | 1,880 |
| 1999-09-27 | 195 | 195 | 195 | 195 | 11,000 | 1,950 |
| 1999-09-24 | 204 | 204 | 186 | 187 | 59,000 | 1,870 |
| 1999-09-22 | 192 | 195 | 191 | 195 | 16,000 | 1,950 |
| 1999-09-21 | 191 | 192 | 191 | 192 | 3,000 | 1,920 |
| 1999-09-20 | 191 | 192 | 190 | 190 | 37,000 | 1,900 |
| 1999-09-17 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 1999-09-16 | 195 | 199 | 193 | 193 | 8,000 | 1,930 |
| 1999-09-14 | 200 | 200 | 195 | 195 | 19,000 | 1,950 |
| 1999-09-13 | 203 | 203 | 195 | 200 | 23,000 | 2,000 |
| 1999-09-10 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 1999-09-09 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 1999-09-08 | 205 | 205 | 203 | 203 | 3,000 | 2,030 |
| 1999-09-07 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 1999-09-06 | 202 | 205 | 202 | 205 | 2,000 | 2,050 |
| 1999-09-03 | 206 | 206 | 202 | 202 | 23,000 | 2,020 |
| 1999-09-02 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1999-09-01 | 214 | 214 | 207 | 207 | 7,000 | 2,070 |
| 1999-08-31 | 209 | 213 | 209 | 213 | 2,000 | 2,130 |
| 1999-08-30 | 206 | 208 | 206 | 208 | 5,000 | 2,080 |
| 1999-08-27 | 210 | 220 | 206 | 220 | 19,000 | 2,200 |
| 1999-08-26 | 218 | 220 | 212 | 212 | 28,000 | 2,120 |
| 1999-08-25 | 210 | 215 | 210 | 211 | 57,000 | 2,110 |
| 1999-08-24 | 218 | 218 | 215 | 215 | 5,000 | 2,150 |
| 1999-08-23 | 218 | 225 | 210 | 210 | 21,000 | 2,100 |
| 1999-08-20 | 205 | 218 | 205 | 218 | 8,000 | 2,180 |
| 1999-08-19 | 206 | 206 | 205 | 205 | 3,000 | 2,050 |
| 1999-08-18 | 209 | 210 | 205 | 205 | 13,000 | 2,050 |
| 1999-08-17 | 214 | 219 | 214 | 218 | 3,000 | 2,180 |
| 1999-08-16 | 202 | 205 | 202 | 205 | 4,000 | 2,050 |
| 1999-08-13 | 200 | 202 | 200 | 202 | 9,000 | 2,020 |
| 1999-08-12 | 201 | 202 | 201 | 202 | 4,000 | 2,020 |
| 1999-08-11 | 202 | 202 | 200 | 200 | 4,000 | 2,000 |
| 1999-08-10 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1999-08-09 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-08-06 | 201 | 208 | 200 | 208 | 15,000 | 2,080 |
| 1999-08-05 | 200 | 208 | 200 | 201 | 20,000 | 2,010 |
| 1999-08-04 | 220 | 220 | 210 | 210 | 13,000 | 2,100 |
| 1999-08-03 | 221 | 221 | 210 | 210 | 8,000 | 2,100 |
| 1999-08-02 | 217 | 220 | 217 | 220 | 7,000 | 2,200 |
| 1999-07-30 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1999-07-29 | 226 | 226 | 225 | 225 | 10,000 | 2,250 |
| 1999-07-28 | 231 | 231 | 225 | 225 | 17,000 | 2,250 |
| 1999-07-27 | 243 | 243 | 230 | 231 | 14,000 | 2,310 |
| 1999-07-26 | 243 | 243 | 230 | 230 | 49,000 | 2,300 |
| 1999-07-23 | 233 | 235 | 230 | 235 | 26,000 | 2,350 |
| 1999-07-22 | 242 | 244 | 233 | 233 | 25,000 | 2,330 |
| 1999-07-21 | 235 | 240 | 235 | 237 | 38,000 | 2,370 |
| 1999-07-19 | 227 | 235 | 227 | 232 | 29,000 | 2,320 |
| 1999-07-16 | 227 | 239 | 226 | 230 | 23,000 | 2,300 |
| 1999-07-15 | 240 | 240 | 225 | 225 | 40,000 | 2,250 |
| 1999-07-14 | 241 | 241 | 235 | 235 | 16,000 | 2,350 |
| 1999-07-13 | 243 | 245 | 240 | 240 | 7,000 | 2,400 |
| 1999-07-12 | 236 | 241 | 236 | 238 | 7,000 | 2,380 |
| 1999-07-09 | 233 | 235 | 231 | 235 | 21,000 | 2,350 |
| 1999-07-08 | 245 | 245 | 236 | 236 | 21,000 | 2,360 |
| 1999-07-07 | 245 | 245 | 236 | 238 | 12,000 | 2,380 |
| 1999-07-06 | 246 | 250 | 245 | 245 | 28,000 | 2,450 |
| 1999-07-05 | 253 | 255 | 245 | 246 | 22,000 | 2,460 |
| 1999-07-02 | 260 | 260 | 245 | 253 | 28,000 | 2,530 |
| 1999-07-01 | 265 | 265 | 250 | 258 | 98,000 | 2,580 |
| 1999-06-30 | 260 | 264 | 250 | 255 | 118,000 | 2,550 |
| 1999-06-29 | 243 | 280 | 241 | 241 | 278,000 | 2,410 |
| 1999-06-28 | 233 | 243 | 233 | 243 | 36,000 | 2,430 |
| 1999-06-25 | 240 | 240 | 230 | 231 | 41,000 | 2,310 |
| 1999-06-24 | 239 | 239 | 226 | 227 | 31,000 | 2,270 |
| 1999-06-23 | 235 | 240 | 229 | 230 | 74,000 | 2,300 |
| 1999-06-22 | 234 | 235 | 225 | 228 | 37,000 | 2,280 |
| 1999-06-21 | 230 | 230 | 220 | 220 | 53,000 | 2,200 |
| 1999-06-18 | 222 | 230 | 215 | 218 | 87,000 | 2,180 |
| 1999-06-17 | 250 | 250 | 222 | 222 | 96,000 | 2,220 |
| 1999-06-16 | 255 | 278 | 233 | 239 | 543,000 | 2,390 |
| 1999-06-15 | 182 | 232 | 182 | 232 | 608,000 | 2,320 |
| 1999-06-14 | 186 | 188 | 182 | 182 | 23,000 | 1,820 |
| 1999-06-11 | 187 | 187 | 185 | 185 | 31,000 | 1,850 |
| 1999-06-10 | 188 | 188 | 185 | 185 | 2,000 | 1,850 |
| 1999-06-09 | 184 | 188 | 184 | 188 | 3,000 | 1,880 |
| 1999-06-08 | 185 | 185 | 184 | 184 | 3,000 | 1,840 |
| 1999-06-04 | 185 | 190 | 185 | 190 | 12,000 | 1,900 |
| 1999-06-03 | 185 | 185 | 175 | 175 | 14,000 | 1,750 |
| 1999-06-02 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1999-06-01 | 184 | 184 | 182 | 182 | 6,000 | 1,820 |
| 1999-05-31 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1999-05-28 | 185 | 185 | 180 | 182 | 20,000 | 1,820 |
| 1999-05-27 | 194 | 194 | 185 | 185 | 5,000 | 1,850 |
| 1999-05-26 | 195 | 195 | 195 | 195 | 13,000 | 1,950 |
| 1999-05-25 | 194 | 194 | 194 | 194 | 28,000 | 1,940 |
| 1999-05-24 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 1999-05-21 | 181 | 181 | 180 | 180 | 23,000 | 1,800 |
| 1999-05-20 | 188 | 189 | 183 | 183 | 8,000 | 1,830 |
| 1999-05-19 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 1999-05-18 | 190 | 190 | 187 | 187 | 12,000 | 1,870 |
| 1999-05-17 | 187 | 190 | 187 | 190 | 3,000 | 1,900 |
| 1999-05-14 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 1999-05-13 | 185 | 194 | 185 | 190 | 18,000 | 1,900 |
| 1999-05-12 | 195 | 197 | 183 | 183 | 60,000 | 1,830 |
| 1999-05-11 | 193 | 196 | 193 | 194 | 40,000 | 1,940 |
| 1999-05-10 | 190 | 193 | 190 | 191 | 13,000 | 1,910 |
| 1999-05-07 | 190 | 190 | 189 | 189 | 32,000 | 1,890 |
| 1999-05-06 | 185 | 189 | 185 | 189 | 12,000 | 1,890 |
| 1999-04-30 | 184 | 184 | 182 | 182 | 12,000 | 1,820 |
| 1999-04-28 | 184 | 185 | 184 | 185 | 4,000 | 1,850 |
| 1999-04-27 | 190 | 190 | 184 | 184 | 29,000 | 1,840 |
| 1999-04-26 | 198 | 198 | 184 | 184 | 43,000 | 1,840 |
| 1999-04-23 | 184 | 188 | 184 | 188 | 23,000 | 1,880 |
| 1999-04-22 | 195 | 195 | 182 | 182 | 6,000 | 1,820 |
| 1999-04-21 | 188 | 188 | 185 | 185 | 17,000 | 1,850 |
| 1999-04-20 | 187 | 196 | 187 | 187 | 12,000 | 1,870 |
| 1999-04-19 | 190 | 190 | 186 | 186 | 5,000 | 1,860 |
| 1999-04-14 | 199 | 202 | 199 | 199 | 18,000 | 1,990 |
| 1999-04-13 | 192 | 199 | 192 | 199 | 13,000 | 1,990 |
| 1999-04-12 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 1999-04-09 | 197 | 209 | 189 | 189 | 33,000 | 1,890 |
| 1999-04-08 | 185 | 192 | 185 | 192 | 29,000 | 1,920 |
| 1999-04-07 | 180 | 185 | 180 | 185 | 55,000 | 1,850 |
| 1999-04-06 | 185 | 185 | 180 | 180 | 27,000 | 1,800 |
| 1999-04-05 | 178 | 182 | 178 | 182 | 6,000 | 1,820 |
| 1999-04-02 | 197 | 197 | 197 | 197 | 7,000 | 1,970 |
| 1999-04-01 | 192 | 192 | 192 | 192 | 38,000 | 1,920 |
| 1999-03-31 | 187 | 192 | 187 | 192 | 6,000 | 1,920 |
| 1999-03-30 | 174 | 187 | 174 | 187 | 2,000 | 1,870 |
| 1999-03-29 | 189 | 189 | 189 | 189 | 4,000 | 1,890 |
| 1999-03-26 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1999-03-25 | 200 | 202 | 200 | 200 | 33,000 | 2,000 |
| 1999-03-24 | 210 | 210 | 201 | 202 | 57,000 | 2,020 |
| 1999-03-23 | 190 | 200 | 190 | 200 | 18,000 | 2,000 |
| 1999-03-19 | 200 | 201 | 200 | 200 | 24,000 | 2,000 |
| 1999-03-18 | 200 | 201 | 200 | 201 | 32,000 | 2,010 |
| 1999-03-17 | 190 | 190 | 180 | 186 | 103,000 | 1,860 |
| 1999-03-16 | 175 | 188 | 175 | 188 | 39,000 | 1,880 |
| 1999-03-15 | 176 | 176 | 170 | 173 | 25,000 | 1,730 |
| 1999-03-12 | 168 | 170 | 168 | 170 | 22,000 | 1,700 |
| 1999-03-11 | 161 | 164 | 160 | 164 | 27,000 | 1,640 |
| 1999-03-10 | 157 | 162 | 157 | 160 | 9,000 | 1,600 |
| 1999-03-09 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1999-03-08 | 151 | 163 | 151 | 162 | 15,000 | 1,620 |
| 1999-03-05 | 153 | 153 | 150 | 150 | 34,000 | 1,500 |
| 1999-03-04 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 1999-03-03 | 151 | 151 | 151 | 151 | 10,000 | 1,510 |
| 1999-03-02 | 155 | 157 | 150 | 151 | 14,000 | 1,510 |
| 1999-03-01 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1999-02-26 | 158 | 158 | 152 | 152 | 29,000 | 1,520 |
| 1999-02-25 | 150 | 155 | 150 | 155 | 51,000 | 1,550 |
| 1999-02-24 | 152 | 155 | 150 | 150 | 24,000 | 1,500 |
| 1999-02-23 | 157 | 157 | 155 | 155 | 4,000 | 1,550 |
| 1999-02-22 | 150 | 157 | 150 | 150 | 46,000 | 1,500 |
| 1999-02-19 | 151 | 151 | 148 | 148 | 21,000 | 1,480 |
| 1999-02-18 | 151 | 152 | 150 | 151 | 24,000 | 1,510 |
| 1999-02-17 | 158 | 158 | 150 | 155 | 51,000 | 1,550 |
| 1999-02-16 | 158 | 159 | 158 | 159 | 6,000 | 1,590 |
| 1999-02-15 | 158 | 158 | 158 | 158 | 9,000 | 1,580 |
| 1999-02-12 | 161 | 161 | 158 | 158 | 21,000 | 1,580 |
| 1999-02-10 | 165 | 165 | 160 | 160 | 8,000 | 1,600 |
| 1999-02-05 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 1999-02-04 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1999-02-03 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-02-02 | 163 | 163 | 160 | 160 | 8,000 | 1,600 |
| 1999-02-01 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 1999-01-29 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1999-01-28 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 1999-01-27 | 161 | 165 | 161 | 161 | 9,000 | 1,610 |
| 1999-01-26 | 175 | 175 | 160 | 160 | 24,000 | 1,600 |
| 1999-01-25 | 176 | 176 | 166 | 166 | 47,000 | 1,660 |
| 1999-01-22 | 175 | 175 | 165 | 172 | 15,000 | 1,720 |
| 1999-01-21 | 167 | 178 | 167 | 178 | 23,000 | 1,780 |
| 1999-01-20 | 165 | 167 | 165 | 167 | 8,000 | 1,670 |
| 1999-01-19 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1999-01-18 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 1999-01-14 | 162 | 162 | 161 | 162 | 11,000 | 1,620 |
| 1999-01-12 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1999-01-11 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1999-01-07 | 171 | 171 | 170 | 170 | 10,000 | 1,700 |
| 1999-01-06 | 172 | 175 | 172 | 175 | 8,000 | 1,750 |
| 1999-01-05 | 178 | 178 | 171 | 171 | 4,000 | 1,710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
