8046 丸藤シートパイル(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 342 | 342 | 341 | 341 | 8,000 | 3,410 |
| 2005-12-29 | 339 | 340 | 337 | 340 | 28,000 | 3,400 |
| 2005-12-28 | 339 | 342 | 338 | 339 | 30,000 | 3,390 |
| 2005-12-27 | 340 | 340 | 338 | 340 | 47,000 | 3,400 |
| 2005-12-26 | 344 | 348 | 343 | 347 | 153,000 | 3,470 |
| 2005-12-22 | 345 | 345 | 338 | 340 | 29,000 | 3,400 |
| 2005-12-21 | 342 | 343 | 342 | 342 | 29,000 | 3,420 |
| 2005-12-20 | 341 | 343 | 336 | 343 | 26,000 | 3,430 |
| 2005-12-19 | 344 | 345 | 340 | 344 | 19,000 | 3,440 |
| 2005-12-16 | 346 | 346 | 340 | 344 | 12,000 | 3,440 |
| 2005-12-15 | 342 | 349 | 340 | 349 | 14,000 | 3,490 |
| 2005-12-14 | 349 | 350 | 348 | 349 | 13,000 | 3,490 |
| 2005-12-13 | 343 | 349 | 334 | 349 | 60,000 | 3,490 |
| 2005-12-12 | 342 | 347 | 342 | 347 | 33,000 | 3,470 |
| 2005-12-09 | 337 | 338 | 337 | 338 | 10,000 | 3,380 |
| 2005-12-08 | 338 | 338 | 332 | 335 | 20,000 | 3,350 |
| 2005-12-07 | 337 | 337 | 334 | 337 | 16,000 | 3,370 |
| 2005-12-06 | 334 | 335 | 332 | 335 | 20,000 | 3,350 |
| 2005-12-05 | 335 | 335 | 335 | 335 | 11,000 | 3,350 |
| 2005-12-02 | 332 | 334 | 330 | 330 | 35,000 | 3,300 |
| 2005-12-01 | 329 | 330 | 328 | 330 | 22,000 | 3,300 |
| 2005-11-30 | 328 | 330 | 328 | 329 | 11,000 | 3,290 |
| 2005-11-29 | 330 | 330 | 330 | 330 | 13,000 | 3,300 |
| 2005-11-28 | 327 | 327 | 325 | 327 | 11,000 | 3,270 |
| 2005-11-25 | 330 | 330 | 325 | 325 | 17,000 | 3,250 |
| 2005-11-24 | 327 | 330 | 327 | 329 | 7,000 | 3,290 |
| 2005-11-22 | 325 | 327 | 325 | 327 | 5,000 | 3,270 |
| 2005-11-21 | 326 | 327 | 325 | 327 | 9,000 | 3,270 |
| 2005-11-18 | 325 | 327 | 324 | 325 | 16,000 | 3,250 |
| 2005-11-17 | 325 | 327 | 325 | 327 | 14,000 | 3,270 |
| 2005-11-16 | 328 | 330 | 325 | 330 | 7,000 | 3,300 |
| 2005-11-15 | 334 | 335 | 328 | 328 | 25,000 | 3,280 |
| 2005-11-14 | 331 | 333 | 329 | 333 | 31,000 | 3,330 |
| 2005-11-11 | 328 | 330 | 327 | 330 | 15,000 | 3,300 |
| 2005-11-10 | 336 | 336 | 330 | 330 | 29,000 | 3,300 |
| 2005-11-09 | 335 | 335 | 330 | 334 | 17,000 | 3,340 |
| 2005-11-08 | 330 | 333 | 330 | 332 | 25,000 | 3,320 |
| 2005-11-07 | 329 | 329 | 326 | 329 | 33,000 | 3,290 |
| 2005-11-04 | 324 | 325 | 323 | 324 | 14,000 | 3,240 |
| 2005-11-02 | 324 | 325 | 322 | 323 | 23,000 | 3,230 |
| 2005-11-01 | 320 | 322 | 320 | 322 | 95,000 | 3,220 |
| 2005-10-31 | 316 | 316 | 313 | 316 | 27,000 | 3,160 |
| 2005-10-28 | 316 | 316 | 316 | 316 | 6,000 | 3,160 |
| 2005-10-27 | 312 | 316 | 312 | 316 | 9,000 | 3,160 |
| 2005-10-26 | 314 | 314 | 312 | 312 | 13,000 | 3,120 |
| 2005-10-25 | 319 | 319 | 307 | 311 | 59,000 | 3,110 |
| 2005-10-24 | 314 | 317 | 312 | 316 | 37,000 | 3,160 |
| 2005-10-21 | 305 | 312 | 300 | 312 | 14,000 | 3,120 |
| 2005-10-20 | 309 | 309 | 309 | 309 | 3,000 | 3,090 |
| 2005-10-19 | 307 | 307 | 305 | 305 | 4,000 | 3,050 |
| 2005-10-18 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2005-10-17 | 316 | 319 | 315 | 316 | 14,000 | 3,160 |
| 2005-10-14 | 312 | 312 | 311 | 311 | 3,000 | 3,110 |
| 2005-10-13 | 308 | 310 | 308 | 310 | 5,000 | 3,100 |
| 2005-10-12 | 307 | 311 | 302 | 310 | 25,000 | 3,100 |
| 2005-10-11 | 302 | 309 | 300 | 309 | 15,000 | 3,090 |
| 2005-10-07 | 304 | 307 | 303 | 305 | 16,000 | 3,050 |
| 2005-10-06 | 310 | 310 | 307 | 308 | 19,000 | 3,080 |
| 2005-10-05 | 315 | 315 | 306 | 315 | 14,000 | 3,150 |
| 2005-10-04 | 319 | 319 | 315 | 315 | 6,000 | 3,150 |
| 2005-10-03 | 315 | 315 | 310 | 310 | 14,000 | 3,100 |
| 2005-09-30 | 323 | 323 | 317 | 317 | 39,000 | 3,170 |
| 2005-09-29 | 321 | 322 | 317 | 322 | 26,000 | 3,220 |
| 2005-09-28 | 327 | 327 | 320 | 321 | 30,000 | 3,210 |
| 2005-09-27 | 323 | 325 | 322 | 323 | 30,000 | 3,230 |
| 2005-09-26 | 318 | 324 | 317 | 324 | 80,000 | 3,240 |
| 2005-09-22 | 310 | 327 | 306 | 317 | 182,000 | 3,170 |
| 2005-09-21 | 306 | 309 | 305 | 306 | 29,000 | 3,060 |
| 2005-09-20 | 304 | 306 | 303 | 304 | 23,000 | 3,040 |
| 2005-09-16 | 308 | 308 | 300 | 304 | 29,000 | 3,040 |
| 2005-09-15 | 306 | 310 | 275 | 305 | 65,000 | 3,050 |
| 2005-09-14 | 308 | 308 | 306 | 306 | 16,000 | 3,060 |
| 2005-09-13 | 310 | 310 | 308 | 308 | 22,000 | 3,080 |
| 2005-09-12 | 305 | 309 | 305 | 309 | 15,000 | 3,090 |
| 2005-09-09 | 305 | 305 | 302 | 302 | 16,000 | 3,020 |
| 2005-09-08 | 302 | 319 | 301 | 305 | 63,000 | 3,050 |
| 2005-09-07 | 304 | 304 | 301 | 301 | 16,000 | 3,010 |
| 2005-09-06 | 306 | 306 | 304 | 304 | 27,000 | 3,040 |
| 2005-09-05 | 305 | 310 | 304 | 306 | 44,000 | 3,060 |
| 2005-09-02 | 306 | 306 | 300 | 305 | 44,000 | 3,050 |
| 2005-09-01 | 298 | 306 | 297 | 306 | 87,000 | 3,060 |
| 2005-08-31 | 298 | 299 | 296 | 299 | 14,000 | 2,990 |
| 2005-08-30 | 296 | 298 | 296 | 298 | 5,000 | 2,980 |
| 2005-08-29 | 299 | 300 | 296 | 296 | 23,000 | 2,960 |
| 2005-08-26 | 297 | 297 | 295 | 296 | 17,000 | 2,960 |
| 2005-08-25 | 296 | 296 | 290 | 295 | 43,000 | 2,950 |
| 2005-08-24 | 299 | 299 | 295 | 296 | 19,000 | 2,960 |
| 2005-08-23 | 295 | 299 | 295 | 299 | 21,000 | 2,990 |
| 2005-08-22 | 295 | 297 | 290 | 295 | 35,000 | 2,950 |
| 2005-08-19 | 294 | 295 | 293 | 295 | 12,000 | 2,950 |
| 2005-08-18 | 294 | 295 | 293 | 293 | 31,000 | 2,930 |
| 2005-08-17 | 294 | 295 | 290 | 291 | 47,000 | 2,910 |
| 2005-08-16 | 295 | 295 | 292 | 294 | 20,000 | 2,940 |
| 2005-08-15 | 290 | 294 | 288 | 294 | 46,000 | 2,940 |
| 2005-08-12 | 286 | 289 | 286 | 289 | 25,000 | 2,890 |
| 2005-08-11 | 284 | 287 | 284 | 286 | 53,000 | 2,860 |
| 2005-08-10 | 290 | 290 | 288 | 289 | 25,000 | 2,890 |
| 2005-08-09 | 284 | 290 | 281 | 290 | 19,000 | 2,900 |
| 2005-08-08 | 281 | 285 | 280 | 285 | 26,000 | 2,850 |
| 2005-08-05 | 288 | 296 | 285 | 286 | 15,000 | 2,860 |
| 2005-08-04 | 292 | 297 | 291 | 292 | 24,000 | 2,920 |
| 2005-08-03 | 299 | 299 | 292 | 292 | 18,000 | 2,920 |
| 2005-08-02 | 292 | 299 | 292 | 299 | 30,000 | 2,990 |
| 2005-08-01 | 287 | 291 | 287 | 291 | 6,000 | 2,910 |
| 2005-07-29 | 290 | 292 | 286 | 286 | 35,000 | 2,860 |
| 2005-07-28 | 291 | 291 | 290 | 290 | 43,000 | 2,900 |
| 2005-07-27 | 290 | 295 | 290 | 291 | 30,000 | 2,910 |
| 2005-07-26 | 289 | 291 | 289 | 290 | 19,000 | 2,900 |
| 2005-07-25 | 286 | 289 | 286 | 287 | 26,000 | 2,870 |
| 2005-07-22 | 285 | 288 | 285 | 287 | 12,000 | 2,870 |
| 2005-07-21 | 283 | 285 | 282 | 282 | 13,000 | 2,820 |
| 2005-07-20 | 281 | 285 | 281 | 282 | 32,000 | 2,820 |
| 2005-07-19 | 287 | 287 | 280 | 286 | 27,000 | 2,860 |
| 2005-07-15 | 287 | 295 | 286 | 290 | 72,000 | 2,900 |
| 2005-07-14 | 289 | 289 | 287 | 287 | 13,000 | 2,870 |
| 2005-07-13 | 287 | 291 | 287 | 289 | 31,000 | 2,890 |
| 2005-07-12 | 282 | 287 | 280 | 287 | 25,000 | 2,870 |
| 2005-07-11 | 285 | 285 | 281 | 282 | 25,000 | 2,820 |
| 2005-07-08 | 288 | 288 | 285 | 286 | 19,000 | 2,860 |
| 2005-07-07 | 293 | 293 | 288 | 291 | 12,000 | 2,910 |
| 2005-07-06 | 294 | 295 | 294 | 295 | 3,000 | 2,950 |
| 2005-07-05 | 292 | 293 | 292 | 293 | 5,000 | 2,930 |
| 2005-07-04 | 293 | 294 | 291 | 291 | 6,000 | 2,910 |
| 2005-07-01 | 295 | 295 | 294 | 294 | 3,000 | 2,940 |
| 2005-06-30 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2005-06-29 | 297 | 299 | 297 | 298 | 8,000 | 2,980 |
| 2005-06-28 | 295 | 296 | 295 | 296 | 3,000 | 2,960 |
| 2005-06-27 | 299 | 299 | 297 | 297 | 16,000 | 2,970 |
| 2005-06-24 | 296 | 296 | 292 | 295 | 12,000 | 2,950 |
| 2005-06-23 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2005-06-22 | 294 | 294 | 292 | 292 | 4,000 | 2,920 |
| 2005-06-21 | 297 | 297 | 291 | 291 | 9,000 | 2,910 |
| 2005-06-20 | 297 | 297 | 293 | 293 | 8,000 | 2,930 |
| 2005-06-17 | 295 | 295 | 289 | 292 | 516,000 | 2,920 |
| 2005-06-16 | 289 | 292 | 289 | 289 | 9,000 | 2,890 |
| 2005-06-15 | 287 | 289 | 286 | 289 | 14,000 | 2,890 |
| 2005-06-14 | 290 | 292 | 288 | 292 | 14,000 | 2,920 |
| 2005-06-13 | 290 | 290 | 290 | 290 | 17,000 | 2,900 |
| 2005-06-10 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2005-06-09 | 298 | 298 | 295 | 295 | 11,000 | 2,950 |
| 2005-06-08 | 297 | 298 | 295 | 298 | 13,000 | 2,980 |
| 2005-06-07 | 306 | 306 | 295 | 297 | 9,000 | 2,970 |
| 2005-06-06 | 298 | 307 | 298 | 306 | 21,000 | 3,060 |
| 2005-06-03 | 298 | 298 | 298 | 298 | 9,000 | 2,980 |
| 2005-06-02 | 293 | 295 | 293 | 295 | 9,000 | 2,950 |
| 2005-06-01 | 288 | 292 | 288 | 292 | 4,000 | 2,920 |
| 2005-05-31 | 292 | 292 | 290 | 290 | 10,000 | 2,900 |
| 2005-05-30 | 293 | 293 | 292 | 292 | 6,000 | 2,920 |
| 2005-05-27 | 293 | 293 | 293 | 293 | 3,000 | 2,930 |
| 2005-05-26 | 290 | 290 | 287 | 290 | 21,000 | 2,900 |
| 2005-05-25 | 290 | 291 | 289 | 289 | 20,000 | 2,890 |
| 2005-05-24 | 291 | 291 | 290 | 290 | 14,000 | 2,900 |
| 2005-05-23 | 285 | 290 | 285 | 290 | 19,000 | 2,900 |
| 2005-05-20 | 280 | 281 | 280 | 280 | 36,000 | 2,800 |
| 2005-05-19 | 276 | 280 | 275 | 275 | 16,000 | 2,750 |
| 2005-05-18 | 272 | 274 | 265 | 274 | 23,000 | 2,740 |
| 2005-05-17 | 294 | 294 | 275 | 275 | 32,000 | 2,750 |
| 2005-05-16 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 2005-05-13 | 305 | 305 | 305 | 305 | 14,000 | 3,050 |
| 2005-05-12 | 302 | 309 | 302 | 305 | 17,000 | 3,050 |
| 2005-05-11 | 310 | 310 | 297 | 297 | 25,000 | 2,970 |
| 2005-05-10 | 311 | 312 | 310 | 310 | 19,000 | 3,100 |
| 2005-05-09 | 310 | 316 | 310 | 311 | 27,000 | 3,110 |
| 2005-05-06 | 300 | 310 | 300 | 310 | 43,000 | 3,100 |
| 2005-05-02 | 298 | 299 | 298 | 299 | 9,000 | 2,990 |
| 2005-04-28 | 297 | 299 | 297 | 299 | 5,000 | 2,990 |
| 2005-04-27 | 302 | 303 | 297 | 300 | 43,000 | 3,000 |
| 2005-04-26 | 291 | 305 | 291 | 302 | 45,000 | 3,020 |
| 2005-04-25 | 297 | 297 | 285 | 286 | 17,000 | 2,860 |
| 2005-04-22 | 287 | 292 | 287 | 292 | 7,000 | 2,920 |
| 2005-04-21 | 285 | 285 | 283 | 283 | 15,000 | 2,830 |
| 2005-04-20 | 285 | 287 | 285 | 286 | 11,000 | 2,860 |
| 2005-04-19 | 279 | 283 | 279 | 283 | 13,000 | 2,830 |
| 2005-04-18 | 270 | 279 | 270 | 279 | 20,000 | 2,790 |
| 2005-04-15 | 294 | 294 | 282 | 290 | 25,000 | 2,900 |
| 2005-04-14 | 300 | 300 | 294 | 294 | 15,000 | 2,940 |
| 2005-04-13 | 300 | 300 | 300 | 300 | 25,000 | 3,000 |
| 2005-04-12 | 304 | 304 | 301 | 304 | 7,000 | 3,040 |
| 2005-04-11 | 304 | 304 | 300 | 304 | 6,000 | 3,040 |
| 2005-04-08 | 304 | 305 | 304 | 305 | 7,000 | 3,050 |
| 2005-04-07 | 300 | 300 | 300 | 300 | 15,000 | 3,000 |
| 2005-04-06 | 305 | 305 | 300 | 305 | 13,000 | 3,050 |
| 2005-04-05 | 299 | 303 | 299 | 303 | 20,000 | 3,030 |
| 2005-04-04 | 301 | 301 | 299 | 299 | 24,000 | 2,990 |
| 2005-04-01 | 296 | 299 | 293 | 299 | 33,000 | 2,990 |
| 2005-03-31 | 296 | 303 | 294 | 295 | 25,000 | 2,950 |
| 2005-03-30 | 305 | 310 | 294 | 305 | 30,000 | 3,050 |
| 2005-03-29 | 313 | 315 | 309 | 315 | 15,000 | 3,150 |
| 2005-03-28 | 308 | 313 | 308 | 313 | 21,000 | 3,130 |
| 2005-03-25 | 332 | 333 | 326 | 326 | 86,000 | 3,260 |
| 2005-03-24 | 332 | 332 | 328 | 330 | 83,000 | 3,300 |
| 2005-03-23 | 324 | 332 | 320 | 327 | 117,000 | 3,270 |
| 2005-03-22 | 320 | 324 | 319 | 322 | 216,000 | 3,220 |
| 2005-03-18 | 316 | 320 | 315 | 320 | 119,000 | 3,200 |
| 2005-03-17 | 319 | 320 | 314 | 315 | 90,000 | 3,150 |
| 2005-03-16 | 315 | 318 | 315 | 318 | 79,000 | 3,180 |
| 2005-03-15 | 309 | 319 | 309 | 315 | 137,000 | 3,150 |
| 2005-03-14 | 306 | 308 | 306 | 308 | 10,000 | 3,080 |
| 2005-03-11 | 304 | 305 | 301 | 305 | 16,000 | 3,050 |
| 2005-03-10 | 303 | 306 | 303 | 306 | 17,000 | 3,060 |
| 2005-03-09 | 304 | 304 | 301 | 303 | 13,000 | 3,030 |
| 2005-03-08 | 305 | 308 | 303 | 303 | 10,000 | 3,030 |
| 2005-03-07 | 309 | 309 | 297 | 305 | 27,000 | 3,050 |
| 2005-03-04 | 308 | 309 | 305 | 306 | 30,000 | 3,060 |
| 2005-03-03 | 310 | 310 | 305 | 305 | 5,000 | 3,050 |
| 2005-03-02 | 310 | 310 | 305 | 308 | 34,000 | 3,080 |
| 2005-03-01 | 306 | 309 | 305 | 307 | 38,000 | 3,070 |
| 2005-02-28 | 302 | 305 | 301 | 304 | 30,000 | 3,040 |
| 2005-02-25 | 298 | 302 | 298 | 299 | 35,000 | 2,990 |
| 2005-02-24 | 294 | 297 | 293 | 297 | 6,000 | 2,970 |
| 2005-02-23 | 299 | 300 | 285 | 293 | 37,000 | 2,930 |
| 2005-02-22 | 307 | 308 | 302 | 305 | 23,000 | 3,050 |
| 2005-02-21 | 300 | 305 | 297 | 301 | 39,000 | 3,010 |
| 2005-02-18 | 290 | 300 | 290 | 300 | 38,000 | 3,000 |
| 2005-02-17 | 297 | 297 | 292 | 292 | 17,000 | 2,920 |
| 2005-02-16 | 300 | 300 | 297 | 297 | 12,000 | 2,970 |
| 2005-02-15 | 302 | 303 | 295 | 300 | 23,000 | 3,000 |
| 2005-02-14 | 293 | 304 | 293 | 302 | 122,000 | 3,020 |
| 2005-02-10 | 285 | 295 | 284 | 293 | 76,000 | 2,930 |
| 2005-02-09 | 280 | 282 | 279 | 282 | 20,000 | 2,820 |
| 2005-02-08 | 280 | 280 | 276 | 280 | 9,000 | 2,800 |
| 2005-02-07 | 276 | 281 | 276 | 280 | 13,000 | 2,800 |
| 2005-02-04 | 279 | 281 | 279 | 281 | 6,000 | 2,810 |
| 2005-02-03 | 279 | 280 | 278 | 280 | 8,000 | 2,800 |
| 2005-02-02 | 279 | 280 | 278 | 280 | 11,000 | 2,800 |
| 2005-02-01 | 280 | 280 | 279 | 280 | 17,000 | 2,800 |
| 2005-01-31 | 275 | 280 | 273 | 279 | 20,000 | 2,790 |
| 2005-01-28 | 280 | 282 | 278 | 282 | 12,000 | 2,820 |
| 2005-01-27 | 282 | 283 | 281 | 283 | 51,000 | 2,830 |
| 2005-01-26 | 277 | 282 | 277 | 280 | 36,000 | 2,800 |
| 2005-01-25 | 275 | 276 | 273 | 275 | 46,000 | 2,750 |
| 2005-01-24 | 269 | 273 | 268 | 273 | 17,000 | 2,730 |
| 2005-01-21 | 269 | 271 | 267 | 270 | 23,000 | 2,700 |
| 2005-01-20 | 271 | 271 | 269 | 270 | 14,000 | 2,700 |
| 2005-01-19 | 268 | 272 | 268 | 272 | 19,000 | 2,720 |
| 2005-01-18 | 272 | 274 | 270 | 270 | 11,000 | 2,700 |
| 2005-01-17 | 270 | 276 | 270 | 270 | 28,000 | 2,700 |
| 2005-01-14 | 270 | 274 | 265 | 266 | 30,000 | 2,660 |
| 2005-01-13 | 270 | 275 | 267 | 271 | 68,000 | 2,710 |
| 2005-01-12 | 260 | 267 | 260 | 267 | 18,000 | 2,670 |
| 2005-01-11 | 265 | 265 | 250 | 259 | 86,000 | 2,590 |
| 2005-01-07 | 264 | 267 | 264 | 265 | 29,000 | 2,650 |
| 2005-01-06 | 260 | 265 | 258 | 261 | 57,000 | 2,610 |
| 2005-01-05 | 250 | 257 | 248 | 257 | 25,000 | 2,570 |
| 2005-01-04 | 246 | 250 | 244 | 248 | 18,000 | 2,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
