8046 丸藤シートパイル(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 165 | 166 | 165 | 166 | 4,000 | 1,660 |
| 2003-12-29 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2003-12-26 | 164 | 165 | 164 | 165 | 34,000 | 1,650 |
| 2003-12-25 | 161 | 161 | 160 | 161 | 42,000 | 1,610 |
| 2003-12-24 | 162 | 162 | 160 | 162 | 12,000 | 1,620 |
| 2003-12-22 | 160 | 162 | 160 | 162 | 18,000 | 1,620 |
| 2003-12-19 | 161 | 161 | 160 | 160 | 8,000 | 1,600 |
| 2003-12-18 | 160 | 161 | 160 | 161 | 6,000 | 1,610 |
| 2003-12-17 | 161 | 161 | 161 | 161 | 9,000 | 1,610 |
| 2003-12-16 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2003-12-15 | 161 | 162 | 160 | 161 | 13,000 | 1,610 |
| 2003-12-12 | 160 | 161 | 160 | 161 | 5,000 | 1,610 |
| 2003-12-11 | 161 | 161 | 160 | 160 | 9,000 | 1,600 |
| 2003-12-10 | 161 | 161 | 160 | 160 | 8,000 | 1,600 |
| 2003-12-09 | 160 | 163 | 160 | 161 | 6,000 | 1,610 |
| 2003-12-08 | 156 | 165 | 156 | 159 | 9,000 | 1,590 |
| 2003-12-04 | 160 | 160 | 155 | 155 | 9,000 | 1,550 |
| 2003-12-03 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-12-01 | 158 | 159 | 158 | 159 | 3,000 | 1,590 |
| 2003-11-28 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2003-11-27 | 165 | 165 | 158 | 158 | 9,000 | 1,580 |
| 2003-11-26 | 160 | 160 | 157 | 157 | 16,000 | 1,570 |
| 2003-11-25 | 153 | 157 | 153 | 157 | 70,000 | 1,570 |
| 2003-11-21 | 151 | 153 | 150 | 153 | 27,000 | 1,530 |
| 2003-11-20 | 153 | 155 | 152 | 152 | 16,000 | 1,520 |
| 2003-11-19 | 154 | 154 | 153 | 153 | 4,000 | 1,530 |
| 2003-11-18 | 160 | 160 | 151 | 151 | 9,000 | 1,510 |
| 2003-11-17 | 160 | 161 | 160 | 161 | 13,000 | 1,610 |
| 2003-11-14 | 173 | 173 | 170 | 171 | 19,000 | 1,710 |
| 2003-11-13 | 175 | 175 | 173 | 173 | 4,000 | 1,730 |
| 2003-11-12 | 175 | 175 | 173 | 175 | 11,000 | 1,750 |
| 2003-11-11 | 179 | 179 | 168 | 175 | 14,000 | 1,750 |
| 2003-11-10 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2003-11-07 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2003-11-06 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2003-11-05 | 182 | 182 | 180 | 180 | 4,000 | 1,800 |
| 2003-11-04 | 181 | 182 | 181 | 182 | 6,000 | 1,820 |
| 2003-10-31 | 183 | 183 | 182 | 182 | 7,000 | 1,820 |
| 2003-10-30 | 183 | 183 | 183 | 183 | 5,000 | 1,830 |
| 2003-10-29 | 178 | 183 | 178 | 183 | 31,000 | 1,830 |
| 2003-10-28 | 181 | 181 | 176 | 177 | 14,000 | 1,770 |
| 2003-10-27 | 183 | 183 | 181 | 181 | 18,000 | 1,810 |
| 2003-10-24 | 183 | 184 | 181 | 181 | 23,000 | 1,810 |
| 2003-10-23 | 185 | 185 | 180 | 180 | 106,000 | 1,800 |
| 2003-10-22 | 183 | 185 | 183 | 185 | 21,000 | 1,850 |
| 2003-10-21 | 180 | 188 | 180 | 180 | 27,000 | 1,800 |
| 2003-10-20 | 183 | 183 | 180 | 183 | 18,000 | 1,830 |
| 2003-10-17 | 181 | 185 | 180 | 185 | 39,000 | 1,850 |
| 2003-10-16 | 176 | 180 | 176 | 178 | 25,000 | 1,780 |
| 2003-10-15 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-10-14 | 173 | 175 | 171 | 175 | 12,000 | 1,750 |
| 2003-10-10 | 171 | 175 | 170 | 175 | 9,000 | 1,750 |
| 2003-10-09 | 174 | 174 | 171 | 171 | 4,000 | 1,710 |
| 2003-10-08 | 175 | 175 | 174 | 174 | 4,000 | 1,740 |
| 2003-10-07 | 172 | 175 | 171 | 175 | 41,000 | 1,750 |
| 2003-10-06 | 172 | 172 | 170 | 172 | 8,000 | 1,720 |
| 2003-10-03 | 173 | 173 | 170 | 170 | 5,000 | 1,700 |
| 2003-10-02 | 172 | 172 | 171 | 171 | 6,000 | 1,710 |
| 2003-10-01 | 177 | 177 | 170 | 170 | 11,000 | 1,700 |
| 2003-09-30 | 178 | 182 | 176 | 177 | 35,000 | 1,770 |
| 2003-09-29 | 168 | 176 | 168 | 176 | 33,000 | 1,760 |
| 2003-09-26 | 172 | 173 | 170 | 170 | 22,000 | 1,700 |
| 2003-09-25 | 169 | 171 | 169 | 171 | 31,000 | 1,710 |
| 2003-09-24 | 169 | 170 | 168 | 170 | 11,000 | 1,700 |
| 2003-09-22 | 165 | 167 | 165 | 166 | 34,000 | 1,660 |
| 2003-09-19 | 163 | 165 | 160 | 165 | 35,000 | 1,650 |
| 2003-09-18 | 161 | 164 | 161 | 163 | 7,000 | 1,630 |
| 2003-09-17 | 164 | 164 | 160 | 160 | 24,000 | 1,600 |
| 2003-09-16 | 163 | 163 | 161 | 161 | 46,000 | 1,610 |
| 2003-09-12 | 161 | 161 | 160 | 161 | 17,000 | 1,610 |
| 2003-09-11 | 161 | 161 | 160 | 161 | 12,000 | 1,610 |
| 2003-09-10 | 162 | 162 | 160 | 161 | 19,000 | 1,610 |
| 2003-09-09 | 163 | 163 | 163 | 163 | 7,000 | 1,630 |
| 2003-09-08 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2003-09-05 | 164 | 164 | 163 | 163 | 5,000 | 1,630 |
| 2003-09-04 | 164 | 164 | 164 | 164 | 8,000 | 1,640 |
| 2003-09-03 | 165 | 165 | 164 | 164 | 19,000 | 1,640 |
| 2003-08-29 | 170 | 170 | 165 | 165 | 8,000 | 1,650 |
| 2003-08-28 | 169 | 169 | 165 | 165 | 13,000 | 1,650 |
| 2003-08-27 | 171 | 171 | 169 | 169 | 17,000 | 1,690 |
| 2003-08-26 | 168 | 170 | 168 | 169 | 41,000 | 1,690 |
| 2003-08-25 | 161 | 165 | 161 | 165 | 42,000 | 1,650 |
| 2003-08-22 | 159 | 160 | 157 | 160 | 23,000 | 1,600 |
| 2003-08-21 | 156 | 160 | 156 | 159 | 18,000 | 1,590 |
| 2003-08-20 | 155 | 157 | 155 | 156 | 24,000 | 1,560 |
| 2003-08-19 | 155 | 155 | 151 | 155 | 8,000 | 1,550 |
| 2003-08-18 | 154 | 155 | 154 | 155 | 8,000 | 1,550 |
| 2003-08-15 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 2003-08-14 | 155 | 156 | 154 | 155 | 11,000 | 1,550 |
| 2003-08-13 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2003-08-12 | 153 | 153 | 153 | 153 | 9,000 | 1,530 |
| 2003-08-11 | 153 | 153 | 153 | 153 | 15,000 | 1,530 |
| 2003-08-08 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2003-08-06 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2003-08-05 | 153 | 153 | 152 | 152 | 6,000 | 1,520 |
| 2003-08-04 | 153 | 153 | 152 | 152 | 5,000 | 1,520 |
| 2003-08-01 | 153 | 153 | 153 | 153 | 7,000 | 1,530 |
| 2003-07-31 | 151 | 153 | 150 | 153 | 20,000 | 1,530 |
| 2003-07-30 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2003-07-29 | 153 | 153 | 150 | 150 | 6,000 | 1,500 |
| 2003-07-28 | 150 | 153 | 150 | 153 | 35,000 | 1,530 |
| 2003-07-25 | 153 | 153 | 150 | 150 | 23,000 | 1,500 |
| 2003-07-24 | 151 | 152 | 151 | 152 | 3,000 | 1,520 |
| 2003-07-23 | 149 | 149 | 148 | 148 | 2,000 | 1,480 |
| 2003-07-22 | 148 | 148 | 146 | 146 | 6,000 | 1,460 |
| 2003-07-18 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2003-07-17 | 150 | 150 | 149 | 149 | 7,000 | 1,490 |
| 2003-07-16 | 152 | 153 | 150 | 152 | 16,000 | 1,520 |
| 2003-07-15 | 153 | 153 | 152 | 152 | 17,000 | 1,520 |
| 2003-07-14 | 153 | 153 | 151 | 153 | 27,000 | 1,530 |
| 2003-07-11 | 153 | 155 | 150 | 154 | 21,000 | 1,540 |
| 2003-07-10 | 149 | 153 | 148 | 153 | 10,000 | 1,530 |
| 2003-07-09 | 152 | 153 | 148 | 148 | 13,000 | 1,480 |
| 2003-07-08 | 153 | 153 | 152 | 152 | 8,000 | 1,520 |
| 2003-07-07 | 153 | 153 | 151 | 152 | 9,000 | 1,520 |
| 2003-07-04 | 154 | 157 | 154 | 156 | 11,000 | 1,560 |
| 2003-07-03 | 155 | 156 | 155 | 155 | 15,000 | 1,550 |
| 2003-07-02 | 155 | 157 | 155 | 155 | 13,000 | 1,550 |
| 2003-07-01 | 156 | 157 | 155 | 156 | 21,000 | 1,560 |
| 2003-06-30 | 152 | 157 | 152 | 157 | 6,000 | 1,570 |
| 2003-06-27 | 150 | 153 | 148 | 153 | 22,000 | 1,530 |
| 2003-06-26 | 150 | 150 | 150 | 150 | 40,000 | 1,500 |
| 2003-06-25 | 150 | 150 | 148 | 148 | 24,000 | 1,480 |
| 2003-06-24 | 150 | 150 | 148 | 150 | 10,000 | 1,500 |
| 2003-06-23 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
| 2003-06-20 | 142 | 147 | 142 | 147 | 16,000 | 1,470 |
| 2003-06-19 | 148 | 150 | 148 | 149 | 6,000 | 1,490 |
| 2003-06-18 | 149 | 150 | 148 | 148 | 13,000 | 1,480 |
| 2003-06-17 | 148 | 150 | 148 | 150 | 31,000 | 1,500 |
| 2003-06-16 | 148 | 152 | 148 | 148 | 30,000 | 1,480 |
| 2003-06-13 | 143 | 147 | 143 | 147 | 21,000 | 1,470 |
| 2003-06-12 | 146 | 146 | 145 | 146 | 8,000 | 1,460 |
| 2003-06-11 | 143 | 146 | 143 | 146 | 35,000 | 1,460 |
| 2003-06-10 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2003-06-09 | 141 | 142 | 141 | 142 | 34,000 | 1,420 |
| 2003-06-06 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-06-05 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2003-06-04 | 140 | 140 | 139 | 139 | 12,000 | 1,390 |
| 2003-06-03 | 141 | 141 | 140 | 140 | 10,000 | 1,400 |
| 2003-06-02 | 145 | 145 | 141 | 141 | 7,000 | 1,410 |
| 2003-05-30 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2003-05-29 | 140 | 140 | 140 | 140 | 12,000 | 1,400 |
| 2003-05-28 | 142 | 142 | 140 | 140 | 7,000 | 1,400 |
| 2003-05-27 | 142 | 143 | 140 | 143 | 18,000 | 1,430 |
| 2003-05-26 | 142 | 142 | 142 | 142 | 22,000 | 1,420 |
| 2003-05-23 | 141 | 143 | 140 | 142 | 35,000 | 1,420 |
| 2003-05-22 | 137 | 140 | 137 | 139 | 15,000 | 1,390 |
| 2003-05-21 | 137 | 138 | 135 | 137 | 31,000 | 1,370 |
| 2003-05-19 | 136 | 136 | 135 | 135 | 15,000 | 1,350 |
| 2003-05-16 | 134 | 136 | 133 | 136 | 11,000 | 1,360 |
| 2003-05-15 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2003-05-13 | 132 | 134 | 132 | 134 | 10,000 | 1,340 |
| 2003-05-12 | 133 | 133 | 131 | 131 | 13,000 | 1,310 |
| 2003-05-09 | 133 | 133 | 131 | 131 | 4,000 | 1,310 |
| 2003-05-08 | 134 | 134 | 130 | 130 | 25,000 | 1,300 |
| 2003-05-06 | 130 | 131 | 130 | 131 | 2,000 | 1,310 |
| 2003-05-02 | 132 | 132 | 130 | 130 | 3,000 | 1,300 |
| 2003-05-01 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2003-04-30 | 133 | 133 | 132 | 132 | 3,000 | 1,320 |
| 2003-04-28 | 134 | 134 | 133 | 133 | 15,000 | 1,330 |
| 2003-04-25 | 135 | 135 | 132 | 132 | 21,000 | 1,320 |
| 2003-04-24 | 132 | 134 | 132 | 134 | 8,000 | 1,340 |
| 2003-04-23 | 133 | 133 | 131 | 131 | 20,000 | 1,310 |
| 2003-04-22 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-04-21 | 131 | 135 | 131 | 135 | 20,000 | 1,350 |
| 2003-04-18 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2003-04-17 | 129 | 129 | 127 | 127 | 6,000 | 1,270 |
| 2003-04-16 | 127 | 127 | 127 | 127 | 20,000 | 1,270 |
| 2003-04-15 | 129 | 133 | 129 | 132 | 12,000 | 1,320 |
| 2003-04-14 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2003-04-11 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-04-10 | 127 | 127 | 126 | 127 | 6,000 | 1,270 |
| 2003-04-09 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2003-04-04 | 128 | 128 | 128 | 128 | 10,000 | 1,280 |
| 2003-04-03 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-04-02 | 127 | 128 | 127 | 128 | 16,000 | 1,280 |
| 2003-04-01 | 128 | 128 | 128 | 128 | 15,000 | 1,280 |
| 2003-03-31 | 123 | 125 | 123 | 125 | 3,000 | 1,250 |
| 2003-03-28 | 139 | 139 | 133 | 133 | 5,000 | 1,330 |
| 2003-03-27 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2003-03-26 | 138 | 138 | 128 | 133 | 18,000 | 1,330 |
| 2003-03-25 | 140 | 142 | 137 | 141 | 88,000 | 1,410 |
| 2003-03-24 | 139 | 142 | 138 | 141 | 27,000 | 1,410 |
| 2003-03-20 | 136 | 139 | 135 | 139 | 5,000 | 1,390 |
| 2003-03-19 | 135 | 135 | 134 | 135 | 8,000 | 1,350 |
| 2003-03-18 | 133 | 134 | 133 | 134 | 6,000 | 1,340 |
| 2003-03-17 | 132 | 138 | 132 | 138 | 4,000 | 1,380 |
| 2003-03-14 | 132 | 132 | 131 | 131 | 9,000 | 1,310 |
| 2003-03-13 | 134 | 135 | 134 | 135 | 5,000 | 1,350 |
| 2003-03-12 | 130 | 131 | 129 | 131 | 54,000 | 1,310 |
| 2003-03-11 | 130 | 130 | 130 | 130 | 14,000 | 1,300 |
| 2003-03-10 | 140 | 140 | 128 | 130 | 25,000 | 1,300 |
| 2003-03-07 | 140 | 140 | 138 | 140 | 5,000 | 1,400 |
| 2003-03-06 | 140 | 143 | 140 | 143 | 6,000 | 1,430 |
| 2003-03-04 | 141 | 141 | 140 | 140 | 5,000 | 1,400 |
| 2003-03-03 | 140 | 141 | 140 | 141 | 5,000 | 1,410 |
| 2003-02-28 | 142 | 142 | 140 | 140 | 9,000 | 1,400 |
| 2003-02-26 | 144 | 144 | 143 | 143 | 17,000 | 1,430 |
| 2003-02-25 | 144 | 146 | 143 | 146 | 27,000 | 1,460 |
| 2003-02-24 | 145 | 146 | 144 | 146 | 18,000 | 1,460 |
| 2003-02-21 | 144 | 144 | 142 | 142 | 2,000 | 1,420 |
| 2003-02-20 | 145 | 146 | 143 | 143 | 29,000 | 1,430 |
| 2003-02-19 | 144 | 146 | 143 | 146 | 23,000 | 1,460 |
| 2003-02-18 | 143 | 145 | 142 | 145 | 25,000 | 1,450 |
| 2003-02-17 | 141 | 144 | 141 | 141 | 22,000 | 1,410 |
| 2003-02-14 | 136 | 138 | 136 | 138 | 8,000 | 1,380 |
| 2003-02-13 | 135 | 135 | 134 | 135 | 19,000 | 1,350 |
| 2003-02-12 | 135 | 135 | 135 | 135 | 11,000 | 1,350 |
| 2003-02-10 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2003-02-06 | 131 | 133 | 131 | 131 | 11,000 | 1,310 |
| 2003-02-05 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2003-02-03 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-01-31 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-01-30 | 138 | 138 | 137 | 137 | 6,000 | 1,370 |
| 2003-01-29 | 137 | 141 | 137 | 138 | 22,000 | 1,380 |
| 2003-01-28 | 138 | 138 | 137 | 137 | 3,000 | 1,370 |
| 2003-01-27 | 140 | 140 | 138 | 138 | 31,000 | 1,380 |
| 2003-01-24 | 136 | 138 | 136 | 138 | 19,000 | 1,380 |
| 2003-01-23 | 135 | 135 | 134 | 134 | 3,000 | 1,340 |
| 2003-01-22 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2003-01-21 | 134 | 134 | 133 | 133 | 8,000 | 1,330 |
| 2003-01-20 | 137 | 137 | 135 | 135 | 9,000 | 1,350 |
| 2003-01-17 | 130 | 139 | 130 | 139 | 20,000 | 1,390 |
| 2003-01-16 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2003-01-15 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2003-01-14 | 128 | 130 | 128 | 128 | 18,000 | 1,280 |
| 2003-01-09 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-01-08 | 130 | 130 | 129 | 129 | 10,000 | 1,290 |
| 2003-01-06 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
