8046 丸藤シートパイル(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 230 | 235 | 229 | 229 | 17,000 | 2,290 |
| 2007-12-27 | 227 | 230 | 227 | 230 | 17,000 | 2,300 |
| 2007-12-26 | 226 | 230 | 225 | 228 | 35,000 | 2,280 |
| 2007-12-25 | 221 | 222 | 220 | 222 | 56,000 | 2,220 |
| 2007-12-21 | 224 | 224 | 215 | 217 | 42,000 | 2,170 |
| 2007-12-20 | 231 | 233 | 222 | 222 | 37,000 | 2,220 |
| 2007-12-19 | 233 | 233 | 231 | 231 | 15,000 | 2,310 |
| 2007-12-18 | 239 | 239 | 233 | 235 | 36,000 | 2,350 |
| 2007-12-17 | 241 | 242 | 240 | 240 | 9,000 | 2,400 |
| 2007-12-14 | 243 | 247 | 242 | 244 | 14,000 | 2,440 |
| 2007-12-13 | 252 | 255 | 246 | 246 | 19,000 | 2,460 |
| 2007-12-12 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2007-12-11 | 256 | 258 | 254 | 258 | 14,000 | 2,580 |
| 2007-12-10 | 256 | 257 | 255 | 255 | 10,000 | 2,550 |
| 2007-12-07 | 255 | 255 | 255 | 255 | 9,000 | 2,550 |
| 2007-12-06 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 2007-12-05 | 256 | 256 | 255 | 256 | 5,000 | 2,560 |
| 2007-12-04 | 258 | 258 | 257 | 257 | 4,000 | 2,570 |
| 2007-12-03 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 2007-11-30 | 258 | 258 | 255 | 255 | 8,000 | 2,550 |
| 2007-11-29 | 260 | 260 | 258 | 259 | 4,000 | 2,590 |
| 2007-11-28 | 255 | 256 | 255 | 255 | 4,000 | 2,550 |
| 2007-11-26 | 265 | 265 | 255 | 260 | 13,000 | 2,600 |
| 2007-11-22 | 266 | 266 | 261 | 261 | 10,000 | 2,610 |
| 2007-11-21 | 265 | 265 | 261 | 261 | 3,000 | 2,610 |
| 2007-11-20 | 255 | 260 | 253 | 260 | 15,000 | 2,600 |
| 2007-11-19 | 266 | 266 | 263 | 263 | 3,000 | 2,630 |
| 2007-11-16 | 268 | 268 | 265 | 265 | 6,000 | 2,650 |
| 2007-11-15 | 265 | 270 | 265 | 270 | 5,000 | 2,700 |
| 2007-11-14 | 264 | 265 | 263 | 265 | 8,000 | 2,650 |
| 2007-11-13 | 264 | 265 | 262 | 262 | 9,000 | 2,620 |
| 2007-11-12 | 265 | 274 | 261 | 261 | 40,000 | 2,610 |
| 2007-11-09 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2007-11-08 | 275 | 275 | 273 | 273 | 5,000 | 2,730 |
| 2007-11-07 | 278 | 280 | 276 | 280 | 4,000 | 2,800 |
| 2007-11-06 | 281 | 284 | 280 | 280 | 9,000 | 2,800 |
| 2007-11-05 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2007-11-02 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-11-01 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2007-10-31 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
| 2007-10-30 | 286 | 289 | 286 | 287 | 4,000 | 2,870 |
| 2007-10-29 | 287 | 287 | 286 | 286 | 2,000 | 2,860 |
| 2007-10-26 | 287 | 287 | 286 | 287 | 13,000 | 2,870 |
| 2007-10-25 | 301 | 301 | 294 | 296 | 18,000 | 2,960 |
| 2007-10-24 | 292 | 302 | 292 | 297 | 28,000 | 2,970 |
| 2007-10-23 | 283 | 285 | 283 | 284 | 5,000 | 2,840 |
| 2007-10-22 | 280 | 282 | 280 | 282 | 4,000 | 2,820 |
| 2007-10-19 | 289 | 289 | 284 | 284 | 5,000 | 2,840 |
| 2007-10-18 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2007-10-17 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2007-10-16 | 296 | 296 | 293 | 293 | 4,000 | 2,930 |
| 2007-10-15 | 298 | 298 | 296 | 296 | 3,000 | 2,960 |
| 2007-10-10 | 299 | 300 | 299 | 300 | 4,000 | 3,000 |
| 2007-10-05 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2007-10-04 | 300 | 300 | 298 | 298 | 4,000 | 2,980 |
| 2007-10-03 | 300 | 300 | 299 | 300 | 6,000 | 3,000 |
| 2007-10-02 | 300 | 304 | 300 | 304 | 73,000 | 3,040 |
| 2007-10-01 | 305 | 305 | 300 | 301 | 9,000 | 3,010 |
| 2007-09-28 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-09-27 | 299 | 303 | 299 | 303 | 9,000 | 3,030 |
| 2007-09-26 | 303 | 303 | 298 | 299 | 7,000 | 2,990 |
| 2007-09-25 | 298 | 300 | 298 | 300 | 18,000 | 3,000 |
| 2007-09-21 | 299 | 299 | 298 | 298 | 7,000 | 2,980 |
| 2007-09-20 | 298 | 298 | 298 | 298 | 6,000 | 2,980 |
| 2007-09-19 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2007-09-18 | 298 | 298 | 296 | 296 | 21,000 | 2,960 |
| 2007-09-14 | 298 | 298 | 297 | 298 | 18,000 | 2,980 |
| 2007-09-13 | 298 | 298 | 294 | 294 | 24,000 | 2,940 |
| 2007-09-12 | 298 | 298 | 298 | 298 | 11,000 | 2,980 |
| 2007-09-11 | 298 | 298 | 297 | 298 | 11,000 | 2,980 |
| 2007-09-10 | 298 | 298 | 296 | 297 | 25,000 | 2,970 |
| 2007-09-07 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2007-09-06 | 298 | 298 | 298 | 298 | 7,000 | 2,980 |
| 2007-09-05 | 298 | 298 | 294 | 294 | 13,000 | 2,940 |
| 2007-09-04 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 2007-09-03 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2007-08-31 | 298 | 298 | 298 | 298 | 6,000 | 2,980 |
| 2007-08-28 | 300 | 300 | 297 | 297 | 2,000 | 2,970 |
| 2007-08-27 | 304 | 304 | 295 | 297 | 12,000 | 2,970 |
| 2007-08-24 | 302 | 302 | 301 | 301 | 9,000 | 3,010 |
| 2007-08-23 | 299 | 300 | 297 | 297 | 10,000 | 2,970 |
| 2007-08-22 | 299 | 301 | 296 | 301 | 11,000 | 3,010 |
| 2007-08-21 | 300 | 300 | 297 | 297 | 55,000 | 2,970 |
| 2007-08-20 | 283 | 300 | 283 | 292 | 55,000 | 2,920 |
| 2007-08-17 | 299 | 300 | 281 | 281 | 59,000 | 2,810 |
| 2007-08-16 | 299 | 300 | 298 | 300 | 46,000 | 3,000 |
| 2007-08-15 | 299 | 300 | 296 | 300 | 28,000 | 3,000 |
| 2007-08-14 | 300 | 300 | 300 | 300 | 15,000 | 3,000 |
| 2007-08-13 | 300 | 300 | 296 | 300 | 34,000 | 3,000 |
| 2007-08-10 | 299 | 300 | 299 | 300 | 34,000 | 3,000 |
| 2007-08-09 | 300 | 301 | 299 | 300 | 19,000 | 3,000 |
| 2007-08-08 | 300 | 300 | 299 | 299 | 18,000 | 2,990 |
| 2007-08-07 | 300 | 315 | 300 | 305 | 15,000 | 3,050 |
| 2007-08-06 | 300 | 300 | 298 | 300 | 51,000 | 3,000 |
| 2007-08-03 | 300 | 300 | 298 | 300 | 19,000 | 3,000 |
| 2007-08-02 | 301 | 301 | 300 | 300 | 11,000 | 3,000 |
| 2007-08-01 | 300 | 300 | 299 | 300 | 29,000 | 3,000 |
| 2007-07-31 | 303 | 303 | 300 | 300 | 67,000 | 3,000 |
| 2007-07-30 | 298 | 301 | 298 | 301 | 48,000 | 3,010 |
| 2007-07-27 | 299 | 301 | 297 | 300 | 69,000 | 3,000 |
| 2007-07-26 | 305 | 305 | 301 | 301 | 11,000 | 3,010 |
| 2007-07-25 | 306 | 306 | 300 | 304 | 34,000 | 3,040 |
| 2007-07-24 | 320 | 320 | 309 | 312 | 66,000 | 3,120 |
| 2007-07-23 | 306 | 330 | 306 | 329 | 192,000 | 3,290 |
| 2007-07-20 | 299 | 315 | 299 | 315 | 39,000 | 3,150 |
| 2007-07-19 | 300 | 300 | 299 | 299 | 17,000 | 2,990 |
| 2007-07-18 | 302 | 302 | 299 | 299 | 71,000 | 2,990 |
| 2007-07-17 | 298 | 303 | 297 | 303 | 57,000 | 3,030 |
| 2007-07-13 | 296 | 300 | 296 | 297 | 10,000 | 2,970 |
| 2007-07-12 | 297 | 297 | 295 | 295 | 7,000 | 2,950 |
| 2007-07-11 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2007-07-10 | 298 | 299 | 298 | 299 | 2,000 | 2,990 |
| 2007-07-09 | 299 | 299 | 299 | 299 | 8,000 | 2,990 |
| 2007-07-06 | 297 | 297 | 294 | 296 | 6,000 | 2,960 |
| 2007-07-05 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2007-07-04 | 297 | 297 | 293 | 293 | 7,000 | 2,930 |
| 2007-07-03 | 299 | 299 | 297 | 297 | 2,000 | 2,970 |
| 2007-07-02 | 299 | 299 | 295 | 297 | 11,000 | 2,970 |
| 2007-06-29 | 297 | 297 | 294 | 294 | 2,000 | 2,940 |
| 2007-06-28 | 294 | 294 | 294 | 294 | 8,000 | 2,940 |
| 2007-06-27 | 300 | 300 | 295 | 295 | 4,000 | 2,950 |
| 2007-06-26 | 300 | 300 | 299 | 299 | 17,000 | 2,990 |
| 2007-06-25 | 302 | 302 | 299 | 299 | 18,000 | 2,990 |
| 2007-06-22 | 300 | 300 | 296 | 300 | 13,000 | 3,000 |
| 2007-06-21 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2007-06-20 | 300 | 300 | 299 | 299 | 10,000 | 2,990 |
| 2007-06-19 | 301 | 301 | 297 | 300 | 22,000 | 3,000 |
| 2007-06-18 | 292 | 301 | 288 | 297 | 172,000 | 2,970 |
| 2007-06-15 | 294 | 294 | 286 | 290 | 9,000 | 2,900 |
| 2007-06-14 | 296 | 296 | 290 | 291 | 8,000 | 2,910 |
| 2007-06-13 | 293 | 293 | 289 | 289 | 6,000 | 2,890 |
| 2007-06-12 | 293 | 296 | 292 | 296 | 13,000 | 2,960 |
| 2007-06-11 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2007-06-08 | 287 | 293 | 287 | 289 | 8,000 | 2,890 |
| 2007-06-07 | 289 | 289 | 286 | 286 | 2,000 | 2,860 |
| 2007-06-06 | 289 | 291 | 289 | 290 | 12,000 | 2,900 |
| 2007-06-05 | 287 | 288 | 287 | 287 | 9,000 | 2,870 |
| 2007-06-04 | 292 | 292 | 288 | 288 | 7,000 | 2,880 |
| 2007-06-01 | 290 | 292 | 290 | 290 | 29,000 | 2,900 |
| 2007-05-31 | 287 | 289 | 287 | 287 | 12,000 | 2,870 |
| 2007-05-30 | 286 | 287 | 285 | 287 | 4,000 | 2,870 |
| 2007-05-29 | 288 | 288 | 286 | 286 | 4,000 | 2,860 |
| 2007-05-28 | 290 | 290 | 286 | 286 | 9,000 | 2,860 |
| 2007-05-25 | 290 | 290 | 286 | 286 | 15,000 | 2,860 |
| 2007-05-24 | 287 | 288 | 287 | 288 | 4,000 | 2,880 |
| 2007-05-23 | 288 | 288 | 287 | 288 | 10,000 | 2,880 |
| 2007-05-22 | 288 | 288 | 286 | 286 | 7,000 | 2,860 |
| 2007-05-21 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2007-05-18 | 288 | 288 | 287 | 287 | 8,000 | 2,870 |
| 2007-05-17 | 294 | 294 | 285 | 287 | 13,000 | 2,870 |
| 2007-05-16 | 290 | 290 | 289 | 289 | 4,000 | 2,890 |
| 2007-05-15 | 293 | 293 | 293 | 293 | 9,000 | 2,930 |
| 2007-05-14 | 295 | 295 | 294 | 294 | 6,000 | 2,940 |
| 2007-05-11 | 292 | 299 | 289 | 295 | 41,000 | 2,950 |
| 2007-05-10 | 292 | 293 | 291 | 293 | 3,000 | 2,930 |
| 2007-05-09 | 290 | 294 | 289 | 292 | 12,000 | 2,920 |
| 2007-05-08 | 285 | 295 | 282 | 295 | 26,000 | 2,950 |
| 2007-05-07 | 285 | 285 | 281 | 283 | 5,000 | 2,830 |
| 2007-05-02 | 280 | 284 | 280 | 281 | 5,000 | 2,810 |
| 2007-05-01 | 280 | 282 | 280 | 282 | 10,000 | 2,820 |
| 2007-04-27 | 279 | 279 | 276 | 276 | 3,000 | 2,760 |
| 2007-04-26 | 279 | 281 | 276 | 279 | 11,000 | 2,790 |
| 2007-04-25 | 278 | 279 | 276 | 279 | 27,000 | 2,790 |
| 2007-04-24 | 274 | 277 | 272 | 275 | 23,000 | 2,750 |
| 2007-04-23 | 274 | 278 | 272 | 273 | 26,000 | 2,730 |
| 2007-04-20 | 277 | 277 | 272 | 272 | 23,000 | 2,720 |
| 2007-04-19 | 274 | 278 | 274 | 274 | 18,000 | 2,740 |
| 2007-04-18 | 273 | 276 | 273 | 276 | 13,000 | 2,760 |
| 2007-04-17 | 275 | 279 | 274 | 274 | 20,000 | 2,740 |
| 2007-04-16 | 280 | 280 | 278 | 278 | 8,000 | 2,780 |
| 2007-04-13 | 276 | 279 | 275 | 276 | 17,000 | 2,760 |
| 2007-04-12 | 277 | 277 | 276 | 276 | 18,000 | 2,760 |
| 2007-04-11 | 278 | 278 | 276 | 276 | 18,000 | 2,760 |
| 2007-04-10 | 280 | 280 | 277 | 278 | 11,000 | 2,780 |
| 2007-04-09 | 278 | 279 | 277 | 278 | 14,000 | 2,780 |
| 2007-04-06 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2007-04-05 | 281 | 281 | 277 | 277 | 21,000 | 2,770 |
| 2007-04-04 | 281 | 281 | 277 | 278 | 12,000 | 2,780 |
| 2007-04-03 | 282 | 282 | 280 | 280 | 3,000 | 2,800 |
| 2007-04-02 | 285 | 285 | 276 | 277 | 36,000 | 2,770 |
| 2007-03-30 | 284 | 284 | 281 | 281 | 13,000 | 2,810 |
| 2007-03-29 | 281 | 283 | 276 | 283 | 9,000 | 2,830 |
| 2007-03-28 | 300 | 300 | 279 | 280 | 49,000 | 2,800 |
| 2007-03-26 | 310 | 310 | 308 | 309 | 28,000 | 3,090 |
| 2007-03-23 | 310 | 310 | 307 | 308 | 18,000 | 3,080 |
| 2007-03-22 | 305 | 308 | 305 | 307 | 15,000 | 3,070 |
| 2007-03-20 | 305 | 305 | 303 | 303 | 13,000 | 3,030 |
| 2007-03-19 | 305 | 305 | 301 | 301 | 6,000 | 3,010 |
| 2007-03-16 | 308 | 308 | 303 | 304 | 15,000 | 3,040 |
| 2007-03-15 | 301 | 307 | 301 | 305 | 23,000 | 3,050 |
| 2007-03-14 | 300 | 303 | 298 | 298 | 10,000 | 2,980 |
| 2007-03-13 | 304 | 304 | 301 | 302 | 25,000 | 3,020 |
| 2007-03-12 | 307 | 307 | 300 | 300 | 63,000 | 3,000 |
| 2007-03-09 | 307 | 308 | 303 | 305 | 31,000 | 3,050 |
| 2007-03-08 | 307 | 308 | 307 | 308 | 2,000 | 3,080 |
| 2007-03-07 | 310 | 310 | 305 | 305 | 12,000 | 3,050 |
| 2007-03-06 | 300 | 310 | 300 | 310 | 16,000 | 3,100 |
| 2007-03-05 | 302 | 303 | 301 | 302 | 29,000 | 3,020 |
| 2007-03-02 | 305 | 310 | 305 | 307 | 34,000 | 3,070 |
| 2007-03-01 | 317 | 317 | 306 | 308 | 31,000 | 3,080 |
| 2007-02-28 | 310 | 315 | 301 | 315 | 45,000 | 3,150 |
| 2007-02-27 | 316 | 320 | 313 | 320 | 72,000 | 3,200 |
| 2007-02-26 | 315 | 316 | 314 | 316 | 43,000 | 3,160 |
| 2007-02-23 | 314 | 314 | 310 | 314 | 63,000 | 3,140 |
| 2007-02-22 | 309 | 311 | 308 | 311 | 24,000 | 3,110 |
| 2007-02-21 | 306 | 308 | 306 | 308 | 7,000 | 3,080 |
| 2007-02-20 | 308 | 310 | 306 | 306 | 42,000 | 3,060 |
| 2007-02-19 | 308 | 310 | 307 | 307 | 8,000 | 3,070 |
| 2007-02-16 | 305 | 308 | 305 | 306 | 3,000 | 3,060 |
| 2007-02-15 | 310 | 310 | 306 | 309 | 19,000 | 3,090 |
| 2007-02-14 | 307 | 309 | 306 | 309 | 9,000 | 3,090 |
| 2007-02-13 | 306 | 309 | 305 | 309 | 16,000 | 3,090 |
| 2007-02-09 | 307 | 307 | 306 | 306 | 3,000 | 3,060 |
| 2007-02-08 | 310 | 310 | 306 | 307 | 8,000 | 3,070 |
| 2007-02-07 | 310 | 310 | 306 | 306 | 11,000 | 3,060 |
| 2007-02-06 | 310 | 310 | 308 | 310 | 24,000 | 3,100 |
| 2007-02-05 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 2007-02-02 | 308 | 310 | 307 | 307 | 11,000 | 3,070 |
| 2007-02-01 | 312 | 313 | 306 | 308 | 19,000 | 3,080 |
| 2007-01-31 | 309 | 313 | 309 | 309 | 42,000 | 3,090 |
| 2007-01-30 | 312 | 312 | 309 | 309 | 58,000 | 3,090 |
| 2007-01-29 | 312 | 313 | 310 | 312 | 17,000 | 3,120 |
| 2007-01-26 | 310 | 316 | 310 | 313 | 13,000 | 3,130 |
| 2007-01-25 | 309 | 316 | 309 | 315 | 72,000 | 3,150 |
| 2007-01-24 | 310 | 310 | 307 | 307 | 48,000 | 3,070 |
| 2007-01-23 | 306 | 315 | 306 | 311 | 40,000 | 3,110 |
| 2007-01-22 | 313 | 315 | 306 | 306 | 34,000 | 3,060 |
| 2007-01-19 | 311 | 317 | 311 | 317 | 29,000 | 3,170 |
| 2007-01-18 | 313 | 313 | 307 | 311 | 22,000 | 3,110 |
| 2007-01-17 | 308 | 315 | 299 | 315 | 35,000 | 3,150 |
| 2007-01-16 | 295 | 308 | 295 | 308 | 55,000 | 3,080 |
| 2007-01-15 | 295 | 295 | 293 | 295 | 7,000 | 2,950 |
| 2007-01-12 | 295 | 295 | 295 | 295 | 13,000 | 2,950 |
| 2007-01-11 | 296 | 297 | 292 | 292 | 22,000 | 2,920 |
| 2007-01-10 | 293 | 295 | 293 | 295 | 15,000 | 2,950 |
| 2007-01-09 | 290 | 291 | 290 | 291 | 8,000 | 2,910 |
| 2007-01-05 | 290 | 290 | 289 | 290 | 13,000 | 2,900 |
| 2007-01-04 | 286 | 289 | 286 | 289 | 11,000 | 2,890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
