8046 丸藤シートパイル(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 130 | 130 | 129 | 129 | 20,000 | 1,290 |
| 2002-12-27 | 130 | 131 | 130 | 130 | 22,000 | 1,300 |
| 2002-12-26 | 126 | 128 | 126 | 128 | 31,000 | 1,280 |
| 2002-12-25 | 124 | 124 | 119 | 124 | 31,000 | 1,240 |
| 2002-12-24 | 116 | 125 | 116 | 125 | 29,000 | 1,250 |
| 2002-12-20 | 115 | 115 | 114 | 114 | 28,000 | 1,140 |
| 2002-12-19 | 115 | 117 | 115 | 115 | 32,000 | 1,150 |
| 2002-12-18 | 114 | 115 | 114 | 115 | 28,000 | 1,150 |
| 2002-12-17 | 119 | 119 | 114 | 117 | 16,000 | 1,170 |
| 2002-12-16 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2002-12-13 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
| 2002-12-12 | 120 | 121 | 120 | 121 | 7,000 | 1,210 |
| 2002-12-11 | 122 | 125 | 121 | 121 | 23,000 | 1,210 |
| 2002-12-10 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2002-12-09 | 123 | 123 | 122 | 122 | 7,000 | 1,220 |
| 2002-12-06 | 124 | 125 | 124 | 124 | 8,000 | 1,240 |
| 2002-12-02 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2002-11-29 | 130 | 130 | 129 | 130 | 14,000 | 1,300 |
| 2002-11-28 | 128 | 129 | 125 | 129 | 69,000 | 1,290 |
| 2002-11-27 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2002-11-26 | 129 | 129 | 129 | 129 | 20,000 | 1,290 |
| 2002-11-25 | 127 | 127 | 123 | 127 | 26,000 | 1,270 |
| 2002-11-22 | 120 | 127 | 120 | 127 | 16,000 | 1,270 |
| 2002-11-21 | 116 | 118 | 116 | 118 | 15,000 | 1,180 |
| 2002-11-20 | 116 | 117 | 116 | 117 | 13,000 | 1,170 |
| 2002-11-19 | 119 | 119 | 117 | 118 | 14,000 | 1,180 |
| 2002-11-18 | 121 | 121 | 118 | 118 | 10,000 | 1,180 |
| 2002-11-15 | 123 | 123 | 123 | 123 | 11,000 | 1,230 |
| 2002-11-14 | 122 | 126 | 122 | 122 | 7,000 | 1,220 |
| 2002-11-13 | 127 | 127 | 122 | 122 | 5,000 | 1,220 |
| 2002-11-12 | 127 | 127 | 123 | 127 | 7,000 | 1,270 |
| 2002-11-11 | 123 | 129 | 123 | 129 | 7,000 | 1,290 |
| 2002-11-08 | 123 | 124 | 123 | 124 | 19,000 | 1,240 |
| 2002-11-06 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2002-11-05 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2002-11-01 | 125 | 125 | 124 | 125 | 9,000 | 1,250 |
| 2002-10-30 | 128 | 128 | 125 | 125 | 6,000 | 1,250 |
| 2002-10-29 | 129 | 129 | 126 | 128 | 3,000 | 1,280 |
| 2002-10-28 | 132 | 132 | 127 | 129 | 19,000 | 1,290 |
| 2002-10-25 | 127 | 134 | 127 | 134 | 28,000 | 1,340 |
| 2002-10-24 | 124 | 125 | 122 | 125 | 5,000 | 1,250 |
| 2002-10-23 | 126 | 126 | 122 | 124 | 19,000 | 1,240 |
| 2002-10-22 | 127 | 127 | 122 | 122 | 6,000 | 1,220 |
| 2002-10-21 | 128 | 128 | 124 | 124 | 7,000 | 1,240 |
| 2002-10-18 | 129 | 129 | 128 | 128 | 4,000 | 1,280 |
| 2002-10-17 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2002-10-16 | 126 | 130 | 126 | 129 | 12,000 | 1,290 |
| 2002-10-15 | 121 | 125 | 121 | 125 | 7,000 | 1,250 |
| 2002-10-11 | 125 | 125 | 120 | 120 | 4,000 | 1,200 |
| 2002-10-10 | 123 | 125 | 120 | 125 | 11,000 | 1,250 |
| 2002-10-09 | 124 | 124 | 123 | 123 | 7,000 | 1,230 |
| 2002-10-08 | 124 | 124 | 124 | 124 | 4,000 | 1,240 |
| 2002-10-07 | 126 | 126 | 124 | 124 | 8,000 | 1,240 |
| 2002-10-04 | 127 | 127 | 126 | 126 | 8,000 | 1,260 |
| 2002-10-03 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 2002-10-02 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2002-10-01 | 127 | 127 | 127 | 127 | 14,000 | 1,270 |
| 2002-09-30 | 130 | 130 | 129 | 129 | 3,000 | 1,290 |
| 2002-09-27 | 127 | 129 | 127 | 129 | 20,000 | 1,290 |
| 2002-09-26 | 135 | 135 | 135 | 135 | 16,000 | 1,350 |
| 2002-09-25 | 134 | 135 | 133 | 133 | 31,000 | 1,330 |
| 2002-09-24 | 132 | 133 | 132 | 133 | 18,000 | 1,330 |
| 2002-09-20 | 132 | 132 | 131 | 131 | 3,000 | 1,310 |
| 2002-09-19 | 131 | 131 | 130 | 130 | 15,000 | 1,300 |
| 2002-09-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-09-17 | 130 | 130 | 129 | 130 | 9,000 | 1,300 |
| 2002-09-13 | 128 | 131 | 128 | 130 | 9,000 | 1,300 |
| 2002-09-12 | 128 | 128 | 128 | 128 | 6,000 | 1,280 |
| 2002-09-11 | 130 | 130 | 128 | 128 | 8,000 | 1,280 |
| 2002-09-10 | 129 | 129 | 128 | 128 | 13,000 | 1,280 |
| 2002-09-09 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2002-09-06 | 129 | 129 | 128 | 128 | 7,000 | 1,280 |
| 2002-09-05 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2002-09-04 | 130 | 130 | 129 | 129 | 8,000 | 1,290 |
| 2002-09-03 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-09-02 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 2002-08-30 | 130 | 133 | 130 | 133 | 8,000 | 1,330 |
| 2002-08-29 | 131 | 131 | 129 | 130 | 28,000 | 1,300 |
| 2002-08-28 | 132 | 132 | 131 | 131 | 9,000 | 1,310 |
| 2002-08-27 | 134 | 134 | 132 | 132 | 5,000 | 1,320 |
| 2002-08-26 | 137 | 138 | 134 | 134 | 33,000 | 1,340 |
| 2002-08-23 | 134 | 137 | 132 | 135 | 43,000 | 1,350 |
| 2002-08-22 | 132 | 134 | 130 | 132 | 18,000 | 1,320 |
| 2002-08-21 | 131 | 131 | 129 | 130 | 11,000 | 1,300 |
| 2002-08-20 | 133 | 133 | 130 | 130 | 11,000 | 1,300 |
| 2002-08-19 | 131 | 131 | 131 | 131 | 6,000 | 1,310 |
| 2002-08-16 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2002-08-15 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2002-08-14 | 130 | 135 | 129 | 135 | 7,000 | 1,350 |
| 2002-08-13 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2002-08-12 | 130 | 130 | 129 | 129 | 2,000 | 1,290 |
| 2002-08-09 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2002-08-08 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2002-08-07 | 129 | 129 | 128 | 128 | 6,000 | 1,280 |
| 2002-08-06 | 130 | 131 | 130 | 130 | 10,000 | 1,300 |
| 2002-08-05 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2002-08-02 | 130 | 131 | 130 | 130 | 6,000 | 1,300 |
| 2002-08-01 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-07-31 | 128 | 130 | 128 | 130 | 4,000 | 1,300 |
| 2002-07-30 | 134 | 134 | 130 | 130 | 7,000 | 1,300 |
| 2002-07-29 | 133 | 134 | 133 | 134 | 5,000 | 1,340 |
| 2002-07-26 | 134 | 135 | 130 | 133 | 45,000 | 1,330 |
| 2002-07-25 | 133 | 135 | 132 | 132 | 27,000 | 1,320 |
| 2002-07-24 | 131 | 133 | 130 | 133 | 22,000 | 1,330 |
| 2002-07-23 | 133 | 133 | 130 | 132 | 17,000 | 1,320 |
| 2002-07-22 | 131 | 132 | 130 | 132 | 23,000 | 1,320 |
| 2002-07-19 | 130 | 131 | 130 | 131 | 5,000 | 1,310 |
| 2002-07-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-07-17 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2002-07-16 | 130 | 131 | 129 | 131 | 10,000 | 1,310 |
| 2002-07-15 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2002-07-12 | 133 | 133 | 130 | 130 | 9,000 | 1,300 |
| 2002-07-11 | 132 | 132 | 131 | 131 | 4,000 | 1,310 |
| 2002-07-09 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2002-07-08 | 130 | 133 | 130 | 133 | 4,000 | 1,330 |
| 2002-07-05 | 130 | 130 | 128 | 128 | 20,000 | 1,280 |
| 2002-07-04 | 129 | 130 | 129 | 130 | 11,000 | 1,300 |
| 2002-07-03 | 131 | 131 | 128 | 128 | 7,000 | 1,280 |
| 2002-07-02 | 130 | 130 | 128 | 128 | 6,000 | 1,280 |
| 2002-07-01 | 127 | 132 | 127 | 132 | 4,000 | 1,320 |
| 2002-06-28 | 130 | 130 | 127 | 127 | 2,000 | 1,270 |
| 2002-06-27 | 128 | 130 | 128 | 130 | 5,000 | 1,300 |
| 2002-06-26 | 136 | 136 | 131 | 132 | 49,000 | 1,320 |
| 2002-06-25 | 130 | 134 | 128 | 134 | 27,000 | 1,340 |
| 2002-06-24 | 126 | 129 | 126 | 129 | 19,000 | 1,290 |
| 2002-06-20 | 125 | 126 | 125 | 126 | 9,000 | 1,260 |
| 2002-06-19 | 125 | 126 | 125 | 125 | 8,000 | 1,250 |
| 2002-06-18 | 125 | 128 | 124 | 125 | 22,000 | 1,250 |
| 2002-06-17 | 127 | 127 | 124 | 124 | 15,000 | 1,240 |
| 2002-06-14 | 128 | 128 | 127 | 127 | 7,000 | 1,270 |
| 2002-06-13 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2002-06-12 | 128 | 128 | 127 | 127 | 13,000 | 1,270 |
| 2002-06-11 | 128 | 129 | 128 | 129 | 4,000 | 1,290 |
| 2002-06-10 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2002-06-07 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-06-06 | 130 | 130 | 129 | 130 | 10,000 | 1,300 |
| 2002-06-04 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2002-06-03 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2002-05-31 | 132 | 132 | 129 | 130 | 7,000 | 1,300 |
| 2002-05-30 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 2002-05-29 | 134 | 134 | 131 | 131 | 4,000 | 1,310 |
| 2002-05-28 | 135 | 135 | 134 | 134 | 5,000 | 1,340 |
| 2002-05-27 | 138 | 138 | 135 | 135 | 35,000 | 1,350 |
| 2002-05-24 | 132 | 136 | 132 | 136 | 33,000 | 1,360 |
| 2002-05-23 | 133 | 133 | 128 | 130 | 26,000 | 1,300 |
| 2002-05-22 | 129 | 132 | 125 | 132 | 33,000 | 1,320 |
| 2002-05-21 | 122 | 126 | 122 | 126 | 8,000 | 1,260 |
| 2002-05-20 | 121 | 123 | 121 | 122 | 5,000 | 1,220 |
| 2002-05-17 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 2002-05-16 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2002-05-15 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2002-05-14 | 119 | 120 | 116 | 116 | 14,000 | 1,160 |
| 2002-05-13 | 122 | 122 | 121 | 121 | 12,000 | 1,210 |
| 2002-05-10 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2002-05-09 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2002-05-08 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2002-05-07 | 123 | 123 | 122 | 123 | 3,000 | 1,230 |
| 2002-05-02 | 123 | 123 | 122 | 122 | 8,000 | 1,220 |
| 2002-05-01 | 123 | 123 | 122 | 122 | 3,000 | 1,220 |
| 2002-04-30 | 123 | 123 | 121 | 121 | 8,000 | 1,210 |
| 2002-04-26 | 126 | 126 | 122 | 123 | 31,000 | 1,230 |
| 2002-04-25 | 125 | 125 | 123 | 124 | 54,000 | 1,240 |
| 2002-04-24 | 122 | 125 | 122 | 125 | 29,000 | 1,250 |
| 2002-04-23 | 124 | 124 | 122 | 122 | 15,000 | 1,220 |
| 2002-04-22 | 122 | 123 | 122 | 123 | 5,000 | 1,230 |
| 2002-04-19 | 121 | 124 | 121 | 122 | 15,000 | 1,220 |
| 2002-04-18 | 122 | 122 | 121 | 121 | 13,000 | 1,210 |
| 2002-04-16 | 124 | 124 | 123 | 124 | 6,000 | 1,240 |
| 2002-04-15 | 122 | 125 | 122 | 122 | 10,000 | 1,220 |
| 2002-04-12 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2002-04-11 | 122 | 124 | 122 | 124 | 10,000 | 1,240 |
| 2002-04-10 | 125 | 125 | 121 | 121 | 14,000 | 1,210 |
| 2002-04-09 | 125 | 130 | 125 | 130 | 30,000 | 1,300 |
| 2002-04-05 | 125 | 125 | 124 | 125 | 10,000 | 1,250 |
| 2002-04-04 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2002-04-03 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2002-04-02 | 120 | 125 | 120 | 125 | 14,000 | 1,250 |
| 2002-04-01 | 125 | 126 | 120 | 120 | 14,000 | 1,200 |
| 2002-03-29 | 124 | 125 | 124 | 125 | 2,000 | 1,250 |
| 2002-03-28 | 138 | 138 | 132 | 132 | 17,000 | 1,320 |
| 2002-03-27 | 142 | 142 | 138 | 138 | 2,000 | 1,380 |
| 2002-03-26 | 144 | 144 | 140 | 140 | 46,000 | 1,400 |
| 2002-03-25 | 147 | 149 | 146 | 146 | 56,000 | 1,460 |
| 2002-03-22 | 144 | 146 | 142 | 145 | 50,000 | 1,450 |
| 2002-03-20 | 144 | 146 | 143 | 143 | 17,000 | 1,430 |
| 2002-03-19 | 145 | 145 | 138 | 139 | 15,000 | 1,390 |
| 2002-03-18 | 143 | 145 | 143 | 145 | 25,000 | 1,450 |
| 2002-03-15 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2002-03-14 | 136 | 142 | 136 | 140 | 17,000 | 1,400 |
| 2002-03-13 | 136 | 145 | 135 | 140 | 26,000 | 1,400 |
| 2002-03-12 | 135 | 137 | 135 | 136 | 4,000 | 1,360 |
| 2002-03-11 | 150 | 150 | 123 | 143 | 42,000 | 1,430 |
| 2002-03-08 | 135 | 143 | 135 | 141 | 45,000 | 1,410 |
| 2002-03-07 | 132 | 142 | 132 | 142 | 38,000 | 1,420 |
| 2002-03-06 | 128 | 132 | 128 | 131 | 22,000 | 1,310 |
| 2002-03-05 | 129 | 130 | 128 | 128 | 24,000 | 1,280 |
| 2002-03-04 | 127 | 129 | 126 | 129 | 17,000 | 1,290 |
| 2002-03-01 | 128 | 128 | 126 | 126 | 3,000 | 1,260 |
| 2002-02-28 | 126 | 127 | 126 | 126 | 24,000 | 1,260 |
| 2002-02-27 | 127 | 127 | 124 | 125 | 6,000 | 1,250 |
| 2002-02-26 | 127 | 128 | 127 | 127 | 21,000 | 1,270 |
| 2002-02-25 | 126 | 126 | 122 | 125 | 22,000 | 1,250 |
| 2002-02-22 | 122 | 124 | 122 | 124 | 8,000 | 1,240 |
| 2002-02-21 | 121 | 123 | 119 | 123 | 20,000 | 1,230 |
| 2002-02-20 | 123 | 124 | 123 | 124 | 5,000 | 1,240 |
| 2002-02-19 | 125 | 125 | 123 | 124 | 5,000 | 1,240 |
| 2002-02-18 | 123 | 125 | 123 | 125 | 19,000 | 1,250 |
| 2002-02-15 | 120 | 123 | 120 | 123 | 13,000 | 1,230 |
| 2002-02-14 | 120 | 121 | 119 | 119 | 29,000 | 1,190 |
| 2002-02-13 | 120 | 121 | 118 | 119 | 29,000 | 1,190 |
| 2002-02-12 | 125 | 125 | 117 | 117 | 37,000 | 1,170 |
| 2002-02-08 | 116 | 118 | 115 | 116 | 17,000 | 1,160 |
| 2002-02-06 | 117 | 117 | 116 | 116 | 24,000 | 1,160 |
| 2002-02-05 | 118 | 118 | 117 | 117 | 6,000 | 1,170 |
| 2002-02-04 | 120 | 120 | 118 | 118 | 8,000 | 1,180 |
| 2002-02-01 | 117 | 118 | 117 | 118 | 11,000 | 1,180 |
| 2002-01-31 | 120 | 120 | 117 | 117 | 30,000 | 1,170 |
| 2002-01-30 | 121 | 121 | 120 | 120 | 20,000 | 1,200 |
| 2002-01-29 | 123 | 123 | 121 | 121 | 3,000 | 1,210 |
| 2002-01-28 | 125 | 125 | 123 | 123 | 21,000 | 1,230 |
| 2002-01-25 | 122 | 123 | 122 | 123 | 24,000 | 1,230 |
| 2002-01-24 | 119 | 122 | 119 | 122 | 12,000 | 1,220 |
| 2002-01-22 | 121 | 121 | 115 | 115 | 39,000 | 1,150 |
| 2002-01-18 | 120 | 122 | 120 | 120 | 9,000 | 1,200 |
| 2002-01-17 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 2002-01-16 | 119 | 120 | 119 | 120 | 8,000 | 1,200 |
| 2002-01-15 | 120 | 120 | 117 | 119 | 5,000 | 1,190 |
| 2002-01-11 | 120 | 120 | 115 | 120 | 14,000 | 1,200 |
| 2002-01-10 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2002-01-09 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2002-01-08 | 124 | 125 | 124 | 125 | 10,000 | 1,250 |
| 2002-01-07 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2002-01-04 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
