8046 丸藤シートパイル(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 286 | 286 | 285 | 285 | 9,000 | 2,850 |
| 2006-12-28 | 285 | 285 | 283 | 285 | 12,000 | 2,850 |
| 2006-12-27 | 286 | 286 | 284 | 285 | 15,000 | 2,850 |
| 2006-12-26 | 286 | 286 | 280 | 284 | 65,000 | 2,840 |
| 2006-12-25 | 285 | 285 | 283 | 283 | 37,000 | 2,830 |
| 2006-12-22 | 283 | 286 | 283 | 284 | 38,000 | 2,840 |
| 2006-12-21 | 285 | 286 | 282 | 285 | 34,000 | 2,850 |
| 2006-12-20 | 286 | 286 | 285 | 285 | 11,000 | 2,850 |
| 2006-12-19 | 289 | 289 | 286 | 286 | 8,000 | 2,860 |
| 2006-12-18 | 288 | 290 | 285 | 290 | 22,000 | 2,900 |
| 2006-12-15 | 288 | 288 | 288 | 288 | 5,000 | 2,880 |
| 2006-12-14 | 286 | 287 | 284 | 284 | 17,000 | 2,840 |
| 2006-12-13 | 285 | 285 | 282 | 284 | 14,000 | 2,840 |
| 2006-12-12 | 285 | 287 | 284 | 285 | 20,000 | 2,850 |
| 2006-12-11 | 284 | 285 | 283 | 283 | 19,000 | 2,830 |
| 2006-12-08 | 282 | 285 | 281 | 283 | 37,000 | 2,830 |
| 2006-12-07 | 282 | 283 | 281 | 281 | 22,000 | 2,810 |
| 2006-12-06 | 283 | 284 | 280 | 281 | 19,000 | 2,810 |
| 2006-12-05 | 286 | 286 | 282 | 282 | 17,000 | 2,820 |
| 2006-12-04 | 282 | 287 | 281 | 287 | 17,000 | 2,870 |
| 2006-12-01 | 285 | 285 | 276 | 281 | 23,000 | 2,810 |
| 2006-11-30 | 286 | 286 | 280 | 280 | 12,000 | 2,800 |
| 2006-11-29 | 286 | 287 | 285 | 286 | 11,000 | 2,860 |
| 2006-11-28 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
| 2006-11-27 | 289 | 289 | 286 | 286 | 10,000 | 2,860 |
| 2006-11-24 | 285 | 286 | 283 | 286 | 14,000 | 2,860 |
| 2006-11-22 | 276 | 283 | 276 | 283 | 8,000 | 2,830 |
| 2006-11-21 | 278 | 278 | 271 | 275 | 14,000 | 2,750 |
| 2006-11-20 | 278 | 280 | 277 | 277 | 6,000 | 2,770 |
| 2006-11-17 | 279 | 283 | 277 | 277 | 15,000 | 2,770 |
| 2006-11-16 | 279 | 279 | 279 | 279 | 4,000 | 2,790 |
| 2006-11-15 | 279 | 280 | 276 | 276 | 14,000 | 2,760 |
| 2006-11-14 | 279 | 280 | 276 | 279 | 22,000 | 2,790 |
| 2006-11-13 | 285 | 285 | 278 | 280 | 12,000 | 2,800 |
| 2006-11-09 | 280 | 285 | 280 | 285 | 4,000 | 2,850 |
| 2006-11-08 | 286 | 286 | 285 | 285 | 2,000 | 2,850 |
| 2006-11-07 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2006-11-06 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2006-11-02 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2006-11-01 | 294 | 295 | 291 | 291 | 8,000 | 2,910 |
| 2006-10-31 | 291 | 292 | 290 | 291 | 15,000 | 2,910 |
| 2006-10-30 | 295 | 296 | 292 | 296 | 18,000 | 2,960 |
| 2006-10-27 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2006-10-26 | 306 | 306 | 303 | 303 | 9,000 | 3,030 |
| 2006-10-25 | 309 | 310 | 307 | 310 | 23,000 | 3,100 |
| 2006-10-24 | 308 | 308 | 303 | 306 | 15,000 | 3,060 |
| 2006-10-23 | 310 | 310 | 307 | 307 | 6,000 | 3,070 |
| 2006-10-20 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 2006-10-19 | 308 | 313 | 308 | 308 | 23,000 | 3,080 |
| 2006-10-18 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2006-10-17 | 308 | 308 | 306 | 306 | 14,000 | 3,060 |
| 2006-10-16 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2006-10-13 | 293 | 298 | 293 | 298 | 2,000 | 2,980 |
| 2006-10-12 | 300 | 300 | 294 | 294 | 4,000 | 2,940 |
| 2006-10-11 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 2006-10-10 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2006-10-06 | 308 | 308 | 301 | 301 | 8,000 | 3,010 |
| 2006-10-05 | 309 | 309 | 303 | 303 | 16,000 | 3,030 |
| 2006-10-04 | 308 | 308 | 305 | 305 | 9,000 | 3,050 |
| 2006-10-03 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2006-10-02 | 307 | 307 | 303 | 303 | 4,000 | 3,030 |
| 2006-09-29 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2006-09-28 | 303 | 303 | 301 | 301 | 2,000 | 3,010 |
| 2006-09-27 | 304 | 305 | 304 | 305 | 2,000 | 3,050 |
| 2006-09-26 | 307 | 307 | 307 | 307 | 3,000 | 3,070 |
| 2006-09-25 | 305 | 305 | 303 | 303 | 8,000 | 3,030 |
| 2006-09-22 | 303 | 303 | 302 | 303 | 6,000 | 3,030 |
| 2006-09-21 | 304 | 304 | 303 | 303 | 7,000 | 3,030 |
| 2006-09-20 | 304 | 304 | 303 | 304 | 9,000 | 3,040 |
| 2006-09-19 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 2006-09-15 | 308 | 308 | 301 | 301 | 7,000 | 3,010 |
| 2006-09-14 | 300 | 308 | 300 | 308 | 7,000 | 3,080 |
| 2006-09-13 | 306 | 306 | 300 | 300 | 6,000 | 3,000 |
| 2006-09-12 | 307 | 307 | 305 | 305 | 7,000 | 3,050 |
| 2006-09-11 | 306 | 306 | 306 | 306 | 8,000 | 3,060 |
| 2006-09-08 | 306 | 306 | 305 | 305 | 6,000 | 3,050 |
| 2006-09-07 | 305 | 306 | 305 | 306 | 5,000 | 3,060 |
| 2006-09-06 | 307 | 307 | 305 | 305 | 5,000 | 3,050 |
| 2006-09-04 | 307 | 310 | 307 | 309 | 12,000 | 3,090 |
| 2006-09-01 | 306 | 306 | 303 | 303 | 12,000 | 3,030 |
| 2006-08-31 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2006-08-30 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2006-08-29 | 302 | 303 | 302 | 303 | 2,000 | 3,030 |
| 2006-08-28 | 300 | 302 | 297 | 302 | 9,000 | 3,020 |
| 2006-08-25 | 295 | 300 | 295 | 300 | 29,000 | 3,000 |
| 2006-08-24 | 291 | 293 | 291 | 293 | 3,000 | 2,930 |
| 2006-08-23 | 291 | 291 | 291 | 291 | 5,000 | 2,910 |
| 2006-08-22 | 292 | 295 | 288 | 290 | 37,000 | 2,900 |
| 2006-08-21 | 292 | 294 | 291 | 291 | 32,000 | 2,910 |
| 2006-08-18 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2006-08-17 | 298 | 298 | 297 | 298 | 14,000 | 2,980 |
| 2006-08-16 | 288 | 291 | 288 | 289 | 4,000 | 2,890 |
| 2006-08-15 | 287 | 287 | 287 | 287 | 5,000 | 2,870 |
| 2006-08-14 | 293 | 293 | 293 | 293 | 6,000 | 2,930 |
| 2006-08-11 | 295 | 295 | 293 | 293 | 8,000 | 2,930 |
| 2006-08-10 | 284 | 290 | 284 | 287 | 12,000 | 2,870 |
| 2006-08-09 | 285 | 285 | 284 | 284 | 2,000 | 2,840 |
| 2006-08-08 | 286 | 286 | 285 | 285 | 3,000 | 2,850 |
| 2006-08-07 | 285 | 286 | 285 | 285 | 4,000 | 2,850 |
| 2006-08-04 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2006-08-03 | 291 | 300 | 291 | 300 | 2,000 | 3,000 |
| 2006-08-02 | 279 | 309 | 279 | 289 | 53,000 | 2,890 |
| 2006-08-01 | 280 | 280 | 278 | 278 | 12,000 | 2,780 |
| 2006-07-31 | 284 | 284 | 278 | 280 | 18,000 | 2,800 |
| 2006-07-28 | 278 | 280 | 278 | 280 | 4,000 | 2,800 |
| 2006-07-27 | 280 | 280 | 278 | 278 | 3,000 | 2,780 |
| 2006-07-26 | 288 | 288 | 283 | 283 | 7,000 | 2,830 |
| 2006-07-25 | 286 | 286 | 280 | 283 | 20,000 | 2,830 |
| 2006-07-24 | 278 | 281 | 278 | 281 | 6,000 | 2,810 |
| 2006-07-21 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2006-07-20 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2006-07-19 | 284 | 284 | 273 | 273 | 8,000 | 2,730 |
| 2006-07-18 | 288 | 288 | 278 | 278 | 6,000 | 2,780 |
| 2006-07-14 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 2006-07-13 | 291 | 291 | 289 | 289 | 6,000 | 2,890 |
| 2006-07-12 | 300 | 300 | 296 | 296 | 4,000 | 2,960 |
| 2006-07-11 | 298 | 298 | 298 | 298 | 5,000 | 2,980 |
| 2006-07-07 | 300 | 300 | 298 | 298 | 6,000 | 2,980 |
| 2006-07-06 | 304 | 304 | 298 | 298 | 6,000 | 2,980 |
| 2006-07-05 | 295 | 300 | 290 | 300 | 10,000 | 3,000 |
| 2006-07-04 | 298 | 299 | 298 | 299 | 7,000 | 2,990 |
| 2006-07-03 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 2006-06-30 | 300 | 300 | 296 | 298 | 8,000 | 2,980 |
| 2006-06-29 | 289 | 297 | 287 | 297 | 17,000 | 2,970 |
| 2006-06-28 | 300 | 300 | 299 | 299 | 2,000 | 2,990 |
| 2006-06-27 | 302 | 303 | 300 | 300 | 5,000 | 3,000 |
| 2006-06-26 | 298 | 298 | 298 | 298 | 12,000 | 2,980 |
| 2006-06-23 | 295 | 295 | 292 | 293 | 16,000 | 2,930 |
| 2006-06-22 | 288 | 295 | 288 | 295 | 4,000 | 2,950 |
| 2006-06-21 | 295 | 295 | 290 | 290 | 12,000 | 2,900 |
| 2006-06-20 | 296 | 296 | 295 | 295 | 5,000 | 2,950 |
| 2006-06-19 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2006-06-16 | 294 | 299 | 294 | 299 | 6,000 | 2,990 |
| 2006-06-15 | 290 | 292 | 287 | 287 | 6,000 | 2,870 |
| 2006-06-14 | 280 | 281 | 280 | 281 | 9,000 | 2,810 |
| 2006-06-13 | 285 | 286 | 285 | 285 | 6,000 | 2,850 |
| 2006-06-12 | 286 | 291 | 286 | 290 | 4,000 | 2,900 |
| 2006-06-09 | 278 | 285 | 273 | 285 | 22,000 | 2,850 |
| 2006-06-08 | 281 | 281 | 265 | 273 | 40,000 | 2,730 |
| 2006-06-07 | 291 | 295 | 289 | 295 | 18,000 | 2,950 |
| 2006-06-06 | 286 | 292 | 281 | 281 | 30,000 | 2,810 |
| 2006-06-05 | 303 | 303 | 302 | 302 | 2,000 | 3,020 |
| 2006-06-02 | 310 | 310 | 300 | 300 | 7,000 | 3,000 |
| 2006-06-01 | 312 | 312 | 310 | 310 | 5,000 | 3,100 |
| 2006-05-31 | 306 | 311 | 306 | 311 | 3,000 | 3,110 |
| 2006-05-30 | 312 | 315 | 312 | 314 | 10,000 | 3,140 |
| 2006-05-29 | 304 | 306 | 304 | 306 | 3,000 | 3,060 |
| 2006-05-26 | 314 | 314 | 309 | 309 | 7,000 | 3,090 |
| 2006-05-25 | 315 | 315 | 315 | 315 | 14,000 | 3,150 |
| 2006-05-24 | 315 | 315 | 309 | 314 | 17,000 | 3,140 |
| 2006-05-23 | 308 | 312 | 308 | 312 | 4,000 | 3,120 |
| 2006-05-22 | 304 | 314 | 303 | 313 | 16,000 | 3,130 |
| 2006-05-19 | 305 | 308 | 305 | 308 | 5,000 | 3,080 |
| 2006-05-18 | 300 | 302 | 295 | 302 | 12,000 | 3,020 |
| 2006-05-17 | 311 | 312 | 302 | 305 | 19,000 | 3,050 |
| 2006-05-16 | 317 | 317 | 310 | 312 | 21,000 | 3,120 |
| 2006-05-15 | 314 | 319 | 312 | 315 | 14,000 | 3,150 |
| 2006-05-12 | 322 | 322 | 319 | 321 | 14,000 | 3,210 |
| 2006-05-11 | 326 | 327 | 322 | 322 | 18,000 | 3,220 |
| 2006-05-10 | 323 | 326 | 322 | 322 | 14,000 | 3,220 |
| 2006-05-09 | 327 | 328 | 321 | 321 | 17,000 | 3,210 |
| 2006-05-08 | 327 | 328 | 327 | 328 | 6,000 | 3,280 |
| 2006-05-02 | 324 | 327 | 324 | 327 | 6,000 | 3,270 |
| 2006-05-01 | 327 | 327 | 325 | 325 | 3,000 | 3,250 |
| 2006-04-28 | 325 | 326 | 321 | 325 | 12,000 | 3,250 |
| 2006-04-27 | 334 | 334 | 325 | 325 | 3,000 | 3,250 |
| 2006-04-26 | 333 | 334 | 333 | 334 | 4,000 | 3,340 |
| 2006-04-25 | 323 | 330 | 322 | 330 | 17,000 | 3,300 |
| 2006-04-24 | 335 | 335 | 328 | 328 | 11,000 | 3,280 |
| 2006-04-20 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 2006-04-19 | 340 | 340 | 335 | 335 | 12,000 | 3,350 |
| 2006-04-18 | 336 | 336 | 330 | 335 | 19,000 | 3,350 |
| 2006-04-17 | 339 | 339 | 336 | 336 | 10,000 | 3,360 |
| 2006-04-14 | 340 | 340 | 338 | 339 | 25,000 | 3,390 |
| 2006-04-13 | 340 | 348 | 338 | 340 | 25,000 | 3,400 |
| 2006-04-12 | 344 | 344 | 340 | 340 | 8,000 | 3,400 |
| 2006-04-11 | 345 | 345 | 340 | 340 | 11,000 | 3,400 |
| 2006-04-10 | 348 | 348 | 345 | 347 | 12,000 | 3,470 |
| 2006-04-07 | 347 | 347 | 341 | 345 | 20,000 | 3,450 |
| 2006-04-06 | 346 | 346 | 345 | 345 | 14,000 | 3,450 |
| 2006-04-05 | 350 | 350 | 348 | 348 | 13,000 | 3,480 |
| 2006-04-04 | 353 | 353 | 350 | 350 | 10,000 | 3,500 |
| 2006-04-03 | 355 | 355 | 351 | 352 | 22,000 | 3,520 |
| 2006-03-31 | 351 | 351 | 349 | 350 | 21,000 | 3,500 |
| 2006-03-30 | 345 | 350 | 345 | 350 | 11,000 | 3,500 |
| 2006-03-29 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2006-03-28 | 360 | 360 | 350 | 350 | 5,000 | 3,500 |
| 2006-03-27 | 365 | 365 | 361 | 365 | 44,000 | 3,650 |
| 2006-03-24 | 365 | 366 | 362 | 362 | 33,000 | 3,620 |
| 2006-03-23 | 365 | 365 | 362 | 362 | 52,000 | 3,620 |
| 2006-03-22 | 360 | 365 | 360 | 365 | 10,000 | 3,650 |
| 2006-03-20 | 365 | 365 | 363 | 365 | 36,000 | 3,650 |
| 2006-03-17 | 358 | 358 | 358 | 358 | 3,000 | 3,580 |
| 2006-03-16 | 365 | 368 | 361 | 363 | 14,000 | 3,630 |
| 2006-03-15 | 369 | 369 | 368 | 368 | 18,000 | 3,680 |
| 2006-03-14 | 362 | 362 | 360 | 362 | 14,000 | 3,620 |
| 2006-03-13 | 360 | 360 | 355 | 355 | 73,000 | 3,550 |
| 2006-03-10 | 356 | 359 | 356 | 357 | 3,000 | 3,570 |
| 2006-03-09 | 357 | 357 | 351 | 351 | 3,000 | 3,510 |
| 2006-03-08 | 350 | 351 | 348 | 348 | 5,000 | 3,480 |
| 2006-03-07 | 352 | 352 | 350 | 350 | 3,000 | 3,500 |
| 2006-03-06 | 359 | 359 | 355 | 355 | 9,000 | 3,550 |
| 2006-03-02 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2006-03-01 | 362 | 365 | 355 | 355 | 20,000 | 3,550 |
| 2006-02-28 | 360 | 364 | 360 | 364 | 14,000 | 3,640 |
| 2006-02-27 | 365 | 365 | 357 | 360 | 8,000 | 3,600 |
| 2006-02-24 | 351 | 358 | 351 | 358 | 16,000 | 3,580 |
| 2006-02-23 | 347 | 350 | 345 | 346 | 5,000 | 3,460 |
| 2006-02-22 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 2006-02-21 | 337 | 344 | 336 | 339 | 16,000 | 3,390 |
| 2006-02-20 | 346 | 346 | 336 | 340 | 21,000 | 3,400 |
| 2006-02-17 | 354 | 354 | 346 | 346 | 26,000 | 3,460 |
| 2006-02-16 | 353 | 357 | 351 | 357 | 7,000 | 3,570 |
| 2006-02-15 | 354 | 359 | 353 | 353 | 18,000 | 3,530 |
| 2006-02-14 | 352 | 355 | 346 | 346 | 32,000 | 3,460 |
| 2006-02-13 | 368 | 368 | 355 | 355 | 6,000 | 3,550 |
| 2006-02-10 | 380 | 380 | 366 | 368 | 27,000 | 3,680 |
| 2006-02-09 | 378 | 380 | 378 | 380 | 5,000 | 3,800 |
| 2006-02-08 | 375 | 375 | 373 | 375 | 19,000 | 3,750 |
| 2006-02-07 | 379 | 380 | 378 | 380 | 23,000 | 3,800 |
| 2006-02-06 | 375 | 379 | 372 | 378 | 11,000 | 3,780 |
| 2006-02-03 | 370 | 375 | 370 | 375 | 27,000 | 3,750 |
| 2006-02-02 | 379 | 379 | 379 | 379 | 8,000 | 3,790 |
| 2006-02-01 | 375 | 377 | 371 | 371 | 8,000 | 3,710 |
| 2006-01-31 | 379 | 380 | 374 | 374 | 7,000 | 3,740 |
| 2006-01-30 | 378 | 380 | 372 | 376 | 28,000 | 3,760 |
| 2006-01-27 | 367 | 373 | 367 | 373 | 23,000 | 3,730 |
| 2006-01-26 | 360 | 365 | 360 | 362 | 15,000 | 3,620 |
| 2006-01-25 | 355 | 360 | 355 | 360 | 58,000 | 3,600 |
| 2006-01-24 | 358 | 369 | 358 | 369 | 24,000 | 3,690 |
| 2006-01-23 | 353 | 359 | 353 | 359 | 36,000 | 3,590 |
| 2006-01-20 | 378 | 378 | 366 | 367 | 20,000 | 3,670 |
| 2006-01-19 | 352 | 370 | 352 | 370 | 19,000 | 3,700 |
| 2006-01-18 | 374 | 374 | 348 | 353 | 61,000 | 3,530 |
| 2006-01-17 | 384 | 389 | 380 | 380 | 33,000 | 3,800 |
| 2006-01-16 | 380 | 389 | 370 | 383 | 51,000 | 3,830 |
| 2006-01-13 | 373 | 378 | 373 | 378 | 19,000 | 3,780 |
| 2006-01-12 | 375 | 378 | 373 | 373 | 25,000 | 3,730 |
| 2006-01-11 | 372 | 378 | 370 | 372 | 34,000 | 3,720 |
| 2006-01-10 | 359 | 373 | 358 | 370 | 61,000 | 3,700 |
| 2006-01-06 | 350 | 353 | 349 | 352 | 69,000 | 3,520 |
| 2006-01-05 | 350 | 350 | 348 | 350 | 25,000 | 3,500 |
| 2006-01-04 | 341 | 350 | 341 | 350 | 28,000 | 3,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
