8046 丸藤シートパイル(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	246	246	244	244	5,000	2,440
2004-12-29	249	249	247	247	18,000	2,470
2004-12-28	242	246	242	246	9,000	2,460
2004-12-27	248	250	245	245	43,000	2,450
2004-12-24	248	248	243	244	34,000	2,440
2004-12-22	249	249	240	249	25,000	2,490
2004-12-21	246	247	246	247	12,000	2,470
2004-12-20	248	248	240	246	31,000	2,460
2004-12-17	238	258	238	250	541,000	2,500
2004-12-16	239	240	238	238	11,000	2,380
2004-12-15	236	239	236	237	16,000	2,370
2004-12-14	236	236	235	236	13,000	2,360
2004-12-13	236	236	236	236	2,000	2,360
2004-12-09	237	237	235	235	10,000	2,350
2004-12-08	234	237	234	237	3,000	2,370
2004-12-07	239	239	230	234	49,000	2,340
2004-12-06	239	240	239	239	4,000	2,390
2004-12-03	238	240	238	238	18,000	2,380
2004-12-02	242	244	230	237	41,000	2,370
2004-12-01	243	243	242	242	16,000	2,420
2004-11-30	245	245	244	244	14,000	2,440
2004-11-29	245	245	245	245	21,000	2,450
2004-11-26	242	246	242	245	32,000	2,450
2004-11-25	242	242	238	242	35,000	2,420
2004-11-24	235	238	235	238	11,000	2,380
2004-11-22	234	234	234	234	13,000	2,340
2004-11-19	239	239	234	234	26,000	2,340
2004-11-18	236	240	235	239	56,000	2,390
2004-11-17	238	238	236	236	21,000	2,360
2004-11-16	240	240	238	238	12,000	2,380
2004-11-15	244	246	240	246	30,000	2,460
2004-11-12	241	244	234	244	23,000	2,440
2004-11-11	239	239	238	238	16,000	2,380
2004-11-10	241	244	239	239	24,000	2,390
2004-11-09	239	240	239	239	27,000	2,390
2004-11-08	236	239	235	237	31,000	2,370
2004-11-05	244	246	232	236	36,000	2,360
2004-11-04	255	259	241	244	57,000	2,440
2004-11-02	264	264	245	257	188,000	2,570
2004-11-01	250	286	250	282	457,000	2,820
2004-10-29	245	246	239	245	31,000	2,450
2004-10-28	240	247	232	247	53,000	2,470
2004-10-27	245	247	236	239	48,000	2,390
2004-10-26	233	243	231	241	81,000	2,410
2004-10-25	232	237	229	231	98,000	2,310
2004-10-22	226	227	225	227	17,000	2,270
2004-10-21	226	226	222	225	24,000	2,250
2004-10-20	224	226	224	226	7,000	2,260
2004-10-19	220	225	220	225	7,000	2,250
2004-10-18	219	219	219	219	36,000	2,190
2004-10-15	220	220	219	219	14,000	2,190
2004-10-14	223	223	217	218	28,000	2,180
2004-10-13	222	224	222	223	6,000	2,230
2004-10-12	223	223	221	221	14,000	2,210
2004-10-08	223	223	223	223	1,000	2,230
2004-10-07	225	227	220	223	26,000	2,230
2004-10-06	223	225	222	225	16,000	2,250
2004-10-05	222	222	222	222	34,000	2,220
2004-10-04	224	225	224	225	15,000	2,250
2004-10-01	224	224	224	224	15,000	2,240
2004-09-30	224	224	224	224	1,000	2,240
2004-09-29	226	226	223	223	7,000	2,230
2004-09-28	225	226	225	226	12,000	2,260
2004-09-27	230	230	230	230	7,000	2,300
2004-09-24	230	230	223	227	22,000	2,270
2004-09-22	229	229	228	228	7,000	2,280
2004-09-21	231	231	228	228	16,000	2,280
2004-09-17	226	227	226	227	2,000	2,270
2004-09-16	225	225	225	225	5,000	2,250
2004-09-15	227	227	224	224	6,000	2,240
2004-09-14	225	225	223	223	7,000	2,230
2004-09-13	223	223	223	223	4,000	2,230
2004-09-10	222	226	221	223	20,000	2,230
2004-09-09	227	228	227	228	15,000	2,280
2004-09-08	227	227	227	227	3,000	2,270
2004-09-07	225	226	225	226	11,000	2,260
2004-09-06	225	225	223	224	4,000	2,240
2004-09-03	225	225	225	225	3,000	2,250
2004-09-02	225	226	225	225	7,000	2,250
2004-09-01	222	223	222	223	2,000	2,230
2004-08-31	220	222	220	220	14,000	2,200
2004-08-30	228	228	216	222	87,000	2,220
2004-08-27	229	230	229	229	7,000	2,290
2004-08-26	229	229	229	229	12,000	2,290
2004-08-25	235	235	221	225	45,000	2,250
2004-08-24	226	231	226	231	7,000	2,310
2004-08-23	223	223	223	223	1,000	2,230
2004-08-18	222	222	222	222	4,000	2,220
2004-08-17	226	226	223	223	12,000	2,230
2004-08-16	227	227	226	226	7,000	2,260
2004-08-13	226	226	226	226	2,000	2,260
2004-08-12	226	226	226	226	1,000	2,260
2004-08-11	226	226	226	226	4,000	2,260
2004-08-10	223	226	223	226	7,000	2,260
2004-08-09	220	221	219	221	14,000	2,210
2004-08-06	220	220	218	220	11,000	2,200
2004-08-05	216	221	216	220	26,000	2,200
2004-08-04	229	229	223	225	16,000	2,250
2004-08-03	229	229	229	229	2,000	2,290
2004-08-02	227	227	227	227	6,000	2,270
2004-07-30	230	230	227	227	8,000	2,270
2004-07-29	232	234	230	230	13,000	2,300
2004-07-28	226	230	226	230	10,000	2,300
2004-07-27	229	229	225	225	19,000	2,250
2004-07-26	239	239	232	232	19,000	2,320
2004-07-23	239	239	237	239	27,000	2,390
2004-07-22	237	237	235	235	16,000	2,350
2004-07-21	237	239	236	236	11,000	2,360
2004-07-20	240	240	237	237	24,000	2,370
2004-07-16	237	240	234	240	28,000	2,400
2004-07-15	241	241	232	240	28,000	2,400
2004-07-14	235	250	235	245	89,000	2,450
2004-07-13	233	234	229	234	12,000	2,340
2004-07-12	227	232	227	232	21,000	2,320
2004-07-09	224	230	224	230	13,000	2,300
2004-07-08	225	230	225	230	16,000	2,300
2004-07-07	233	233	228	231	32,000	2,310
2004-07-06	226	235	225	225	96,000	2,250
2004-07-05	227	228	222	222	35,000	2,220
2004-07-02	218	227	216	224	56,000	2,240
2004-07-01	220	220	216	218	12,000	2,180
2004-06-30	218	218	218	218	7,000	2,180
2004-06-29	219	219	219	219	1,000	2,190
2004-06-28	223	223	216	218	39,000	2,180
2004-06-25	219	219	215	219	18,000	2,190
2004-06-24	217	218	216	218	37,000	2,180
2004-06-23	216	217	214	214	11,000	2,140
2004-06-22	215	215	215	215	3,000	2,150
2004-06-21	214	216	214	215	12,000	2,150
2004-06-18	217	217	214	214	14,000	2,140
2004-06-17	216	216	216	216	8,000	2,160
2004-06-16	217	218	214	215	15,000	2,150
2004-06-15	214	214	214	214	7,000	2,140
2004-06-14	214	215	214	214	9,000	2,140
2004-06-11	214	214	214	214	9,000	2,140
2004-06-10	215	215	215	215	16,000	2,150
2004-06-09	215	215	215	215	7,000	2,150
2004-06-08	215	215	210	215	16,000	2,150
2004-06-07	213	215	213	215	6,000	2,150
2004-06-04	218	218	216	216	12,000	2,160
2004-06-03	221	221	218	218	9,000	2,180
2004-06-02	221	222	221	221	18,000	2,210
2004-06-01	222	222	218	218	8,000	2,180
2004-05-31	225	225	222	222	21,000	2,220
2004-05-28	219	224	216	224	26,000	2,240
2004-05-27	220	220	219	219	10,000	2,190
2004-05-26	223	223	220	220	21,000	2,200
2004-05-25	225	225	222	223	22,000	2,230
2004-05-24	215	224	214	224	34,000	2,240
2004-05-21	215	215	213	214	12,000	2,140
2004-05-20	212	220	212	215	16,000	2,150
2004-05-19	200	206	199	206	11,000	2,060
2004-05-18	195	195	187	195	25,000	1,950
2004-05-17	207	207	197	198	18,000	1,980
2004-05-14	207	207	207	207	9,000	2,070
2004-05-13	206	207	206	206	16,000	2,060
2004-05-12	210	220	210	218	23,000	2,180
2004-05-11	208	210	200	208	54,000	2,080
2004-05-10	221	228	213	213	121,000	2,130
2004-05-07	210	212	210	212	10,000	2,120
2004-05-06	223	223	220	220	20,000	2,200
2004-04-30	225	226	220	223	35,000	2,230
2004-04-28	215	222	214	222	32,000	2,220
2004-04-27	220	241	210	210	168,000	2,100
2004-04-26	220	223	220	220	39,000	2,200
2004-04-23	217	220	217	220	25,000	2,200
2004-04-22	218	218	210	213	18,000	2,130
2004-04-21	216	218	216	218	15,000	2,180
2004-04-20	210	216	210	216	23,000	2,160
2004-04-19	216	216	208	208	39,000	2,080
2004-04-16	220	220	212	215	30,000	2,150
2004-04-15	222	222	220	220	39,000	2,200
2004-04-14	222	222	221	221	9,000	2,210
2004-04-13	223	224	220	220	23,000	2,200
2004-04-12	219	223	219	223	23,000	2,230
2004-04-09	216	219	211	219	37,000	2,190
2004-04-08	221	225	219	219	38,000	2,190
2004-04-07	223	224	220	221	47,000	2,210
2004-04-06	231	235	221	223	92,000	2,230
2004-04-05	234	245	233	235	247,000	2,350
2004-04-02	218	232	217	230	280,000	2,300
2004-04-01	205	218	205	216	156,000	2,160
2004-03-31	205	206	202	205	54,000	2,050
2004-03-30	200	204	200	204	38,000	2,040
2004-03-29	193	200	192	195	58,000	1,950
2004-03-26	209	209	196	199	59,000	1,990
2004-03-25	202	210	202	210	99,000	2,100
2004-03-24	198	201	197	201	68,000	2,010
2004-03-23	200	200	199	199	25,000	1,990
2004-03-22	203	203	200	200	49,000	2,000
2004-03-19	204	204	200	202	21,000	2,020
2004-03-18	201	207	201	206	33,000	2,060
2004-03-17	198	199	198	198	18,000	1,980
2004-03-16	196	198	196	198	13,000	1,980
2004-03-15	193	198	193	196	20,000	1,960
2004-03-12	192	192	189	192	13,000	1,920
2004-03-11	194	195	192	192	8,000	1,920
2004-03-10	195	195	194	194	11,000	1,940
2004-03-09	193	195	192	195	11,000	1,950
2004-03-08	190	192	189	192	14,000	1,920
2004-03-05	189	190	188	190	30,000	1,900
2004-03-04	185	189	185	189	4,000	1,890
2004-03-03	185	187	185	187	8,000	1,870
2004-03-02	190	190	185	185	19,000	1,850
2004-03-01	185	190	185	188	13,000	1,880
2004-02-27	181	181	181	181	9,000	1,810
2004-02-26	183	183	181	182	13,000	1,820
2004-02-25	184	184	180	180	23,000	1,800
2004-02-24	182	183	181	183	13,000	1,830
2004-02-23	180	182	179	179	33,000	1,790
2004-02-20	179	179	179	179	3,000	1,790
2004-02-19	175	177	175	177	14,000	1,770
2004-02-18	178	178	178	178	10,000	1,780
2004-02-17	178	179	176	178	7,000	1,780
2004-02-16	178	182	178	179	8,000	1,790
2004-02-13	175	177	175	177	6,000	1,770
2004-02-12	173	178	173	178	23,000	1,780
2004-02-10	173	173	170	173	36,000	1,730
2004-02-09	175	175	173	173	28,000	1,730
2004-02-06	172	173	172	173	3,000	1,730
2004-02-05	172	172	170	172	10,000	1,720
2004-02-04	172	173	172	172	7,000	1,720
2004-02-03	178	178	170	170	21,000	1,700
2004-02-02	175	175	175	175	13,000	1,750
2004-01-30	173	173	170	173	20,000	1,730
2004-01-29	175	175	173	173	7,000	1,730
2004-01-28	179	179	179	179	11,000	1,790
2004-01-27	179	179	179	179	4,000	1,790
2004-01-26	180	183	178	181	25,000	1,810
2004-01-23	175	178	175	178	34,000	1,780
2004-01-22	173	173	172	173	15,000	1,730
2004-01-21	172	172	172	172	2,000	1,720
2004-01-20	171	172	170	172	17,000	1,720
2004-01-19	172	172	170	170	18,000	1,700
2004-01-15	172	174	172	172	8,000	1,720
2004-01-14	173	173	172	173	5,000	1,730
2004-01-13	171	171	171	171	1,000	1,710
2004-01-09	171	172	170	172	5,000	1,720
2004-01-08	170	170	170	170	3,000	1,700
2004-01-07	170	172	170	170	7,000	1,700
2004-01-06	172	172	172	172	2,000	1,720
2004-01-05	168	168	168	168	1,000	1,680

分割・併合履歴： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30