8046 丸藤シートパイル(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 127 | 127 | 126 | 127 | 14,000 | 1,270 |
| 2008-12-29 | 126 | 127 | 126 | 126 | 18,000 | 1,260 |
| 2008-12-26 | 127 | 127 | 124 | 126 | 50,000 | 1,260 |
| 2008-12-25 | 127 | 127 | 124 | 125 | 27,000 | 1,250 |
| 2008-12-24 | 127 | 128 | 123 | 125 | 79,000 | 1,250 |
| 2008-12-22 | 127 | 130 | 126 | 127 | 59,000 | 1,270 |
| 2008-12-19 | 128 | 128 | 125 | 126 | 52,000 | 1,260 |
| 2008-12-18 | 126 | 130 | 126 | 126 | 64,000 | 1,260 |
| 2008-12-17 | 129 | 129 | 124 | 126 | 91,000 | 1,260 |
| 2008-12-16 | 122 | 131 | 121 | 125 | 237,000 | 1,250 |
| 2008-12-15 | 128 | 135 | 123 | 134 | 335,000 | 1,340 |
| 2008-12-12 | 111 | 119 | 110 | 118 | 443,000 | 1,180 |
| 2008-12-11 | 111 | 112 | 108 | 110 | 280,000 | 1,100 |
| 2008-12-10 | 115 | 118 | 111 | 112 | 207,000 | 1,120 |
| 2008-12-09 | 115 | 120 | 114 | 117 | 130,000 | 1,170 |
| 2008-12-08 | 125 | 125 | 114 | 115 | 127,000 | 1,150 |
| 2008-12-05 | 130 | 131 | 117 | 117 | 83,000 | 1,170 |
| 2008-12-04 | 131 | 135 | 130 | 130 | 39,000 | 1,300 |
| 2008-12-03 | 147 | 147 | 130 | 131 | 61,000 | 1,310 |
| 2008-12-02 | 149 | 149 | 143 | 147 | 10,000 | 1,470 |
| 2008-12-01 | 153 | 153 | 150 | 150 | 19,000 | 1,500 |
| 2008-11-28 | 150 | 153 | 150 | 150 | 15,000 | 1,500 |
| 2008-11-27 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2008-11-26 | 150 | 150 | 146 | 150 | 14,000 | 1,500 |
| 2008-11-25 | 157 | 157 | 145 | 150 | 56,000 | 1,500 |
| 2008-11-21 | 139 | 154 | 137 | 154 | 23,000 | 1,540 |
| 2008-11-20 | 155 | 155 | 144 | 144 | 40,000 | 1,440 |
| 2008-11-19 | 157 | 157 | 155 | 155 | 72,000 | 1,550 |
| 2008-11-18 | 156 | 156 | 153 | 155 | 31,000 | 1,550 |
| 2008-11-17 | 161 | 161 | 155 | 155 | 43,000 | 1,550 |
| 2008-11-14 | 166 | 168 | 160 | 160 | 63,000 | 1,600 |
| 2008-11-13 | 168 | 168 | 160 | 166 | 52,000 | 1,660 |
| 2008-11-12 | 173 | 173 | 166 | 168 | 36,000 | 1,680 |
| 2008-11-11 | 174 | 174 | 171 | 172 | 22,000 | 1,720 |
| 2008-11-10 | 185 | 188 | 162 | 172 | 147,000 | 1,720 |
| 2008-11-07 | 192 | 192 | 180 | 183 | 69,000 | 1,830 |
| 2008-11-06 | 199 | 200 | 186 | 192 | 52,000 | 1,920 |
| 2008-11-05 | 198 | 199 | 189 | 199 | 14,000 | 1,990 |
| 2008-11-04 | 198 | 198 | 193 | 195 | 14,000 | 1,950 |
| 2008-10-31 | 186 | 198 | 186 | 198 | 12,000 | 1,980 |
| 2008-10-30 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2008-10-29 | 185 | 185 | 180 | 181 | 16,000 | 1,810 |
| 2008-10-28 | 190 | 190 | 175 | 175 | 19,000 | 1,750 |
| 2008-10-27 | 197 | 197 | 195 | 195 | 14,000 | 1,950 |
| 2008-10-24 | 199 | 199 | 194 | 194 | 20,000 | 1,940 |
| 2008-10-23 | 189 | 195 | 189 | 195 | 15,000 | 1,950 |
| 2008-10-22 | 192 | 193 | 186 | 190 | 23,000 | 1,900 |
| 2008-10-20 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2008-10-17 | 177 | 187 | 177 | 187 | 8,000 | 1,870 |
| 2008-10-16 | 178 | 178 | 177 | 177 | 10,000 | 1,770 |
| 2008-10-14 | 177 | 178 | 177 | 178 | 5,000 | 1,780 |
| 2008-10-10 | 162 | 167 | 162 | 167 | 6,000 | 1,670 |
| 2008-10-09 | 165 | 170 | 157 | 162 | 19,000 | 1,620 |
| 2008-10-08 | 179 | 179 | 170 | 170 | 9,000 | 1,700 |
| 2008-10-07 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2008-10-06 | 190 | 190 | 180 | 180 | 5,000 | 1,800 |
| 2008-10-03 | 190 | 190 | 186 | 190 | 10,000 | 1,900 |
| 2008-10-02 | 200 | 200 | 190 | 190 | 18,000 | 1,900 |
| 2008-10-01 | 199 | 200 | 196 | 200 | 8,000 | 2,000 |
| 2008-09-30 | 200 | 200 | 196 | 196 | 7,000 | 1,960 |
| 2008-09-29 | 209 | 210 | 209 | 209 | 13,000 | 2,090 |
| 2008-09-26 | 214 | 214 | 210 | 210 | 7,000 | 2,100 |
| 2008-09-25 | 210 | 210 | 210 | 210 | 10,000 | 2,100 |
| 2008-09-24 | 203 | 206 | 202 | 206 | 15,000 | 2,060 |
| 2008-09-22 | 208 | 212 | 208 | 212 | 6,000 | 2,120 |
| 2008-09-19 | 207 | 207 | 207 | 207 | 10,000 | 2,070 |
| 2008-09-18 | 208 | 208 | 202 | 205 | 6,000 | 2,050 |
| 2008-09-17 | 204 | 209 | 204 | 209 | 3,000 | 2,090 |
| 2008-09-16 | 205 | 205 | 203 | 203 | 10,000 | 2,030 |
| 2008-09-12 | 214 | 214 | 214 | 214 | 3,000 | 2,140 |
| 2008-09-11 | 214 | 214 | 214 | 214 | 5,000 | 2,140 |
| 2008-09-10 | 208 | 210 | 208 | 210 | 2,000 | 2,100 |
| 2008-09-09 | 210 | 214 | 206 | 208 | 9,000 | 2,080 |
| 2008-09-08 | 215 | 215 | 210 | 210 | 10,000 | 2,100 |
| 2008-09-05 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2008-09-03 | 219 | 219 | 215 | 215 | 6,000 | 2,150 |
| 2008-09-02 | 222 | 222 | 218 | 219 | 9,000 | 2,190 |
| 2008-09-01 | 228 | 228 | 224 | 224 | 10,000 | 2,240 |
| 2008-08-29 | 224 | 224 | 221 | 224 | 12,000 | 2,240 |
| 2008-08-28 | 225 | 225 | 223 | 223 | 3,000 | 2,230 |
| 2008-08-27 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 2008-08-26 | 227 | 227 | 225 | 225 | 9,000 | 2,250 |
| 2008-08-25 | 222 | 225 | 222 | 225 | 9,000 | 2,250 |
| 2008-08-21 | 218 | 218 | 217 | 218 | 8,000 | 2,180 |
| 2008-08-20 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2008-08-19 | 227 | 227 | 225 | 225 | 9,000 | 2,250 |
| 2008-08-15 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2008-08-14 | 230 | 230 | 224 | 224 | 2,000 | 2,240 |
| 2008-08-13 | 233 | 233 | 231 | 231 | 5,000 | 2,310 |
| 2008-08-12 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2008-08-08 | 239 | 239 | 234 | 235 | 10,000 | 2,350 |
| 2008-08-07 | 240 | 241 | 236 | 236 | 10,000 | 2,360 |
| 2008-08-06 | 237 | 240 | 236 | 240 | 10,000 | 2,400 |
| 2008-08-05 | 233 | 237 | 233 | 237 | 7,000 | 2,370 |
| 2008-08-04 | 235 | 237 | 232 | 233 | 6,000 | 2,330 |
| 2008-08-01 | 234 | 235 | 234 | 235 | 6,000 | 2,350 |
| 2008-07-31 | 228 | 232 | 225 | 232 | 11,000 | 2,320 |
| 2008-07-30 | 231 | 231 | 228 | 228 | 3,000 | 2,280 |
| 2008-07-29 | 234 | 236 | 231 | 236 | 13,000 | 2,360 |
| 2008-07-28 | 234 | 234 | 234 | 234 | 7,000 | 2,340 |
| 2008-07-25 | 228 | 232 | 227 | 230 | 18,000 | 2,300 |
| 2008-07-24 | 225 | 225 | 224 | 224 | 9,000 | 2,240 |
| 2008-07-23 | 222 | 222 | 222 | 222 | 6,000 | 2,220 |
| 2008-07-22 | 223 | 223 | 218 | 221 | 5,000 | 2,210 |
| 2008-07-18 | 223 | 223 | 222 | 222 | 3,000 | 2,220 |
| 2008-07-16 | 228 | 228 | 223 | 228 | 3,000 | 2,280 |
| 2008-07-15 | 226 | 231 | 223 | 230 | 11,000 | 2,300 |
| 2008-07-14 | 234 | 234 | 231 | 231 | 2,000 | 2,310 |
| 2008-07-11 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2008-07-08 | 229 | 229 | 228 | 228 | 2,000 | 2,280 |
| 2008-07-07 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2008-07-04 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2008-07-02 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2008-07-01 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-06-30 | 244 | 244 | 243 | 243 | 2,000 | 2,430 |
| 2008-06-27 | 244 | 244 | 239 | 239 | 2,000 | 2,390 |
| 2008-06-26 | 248 | 248 | 242 | 243 | 17,000 | 2,430 |
| 2008-06-25 | 242 | 244 | 242 | 244 | 13,000 | 2,440 |
| 2008-06-24 | 235 | 238 | 235 | 238 | 3,000 | 2,380 |
| 2008-06-23 | 234 | 234 | 231 | 231 | 5,000 | 2,310 |
| 2008-06-19 | 238 | 238 | 233 | 233 | 7,000 | 2,330 |
| 2008-06-18 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 2008-06-17 | 238 | 238 | 238 | 238 | 4,000 | 2,380 |
| 2008-06-16 | 238 | 242 | 237 | 238 | 6,000 | 2,380 |
| 2008-06-13 | 241 | 241 | 238 | 238 | 8,000 | 2,380 |
| 2008-06-12 | 242 | 242 | 241 | 241 | 4,000 | 2,410 |
| 2008-06-11 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2008-06-10 | 245 | 245 | 242 | 242 | 6,000 | 2,420 |
| 2008-06-09 | 244 | 244 | 240 | 240 | 5,000 | 2,400 |
| 2008-06-06 | 248 | 250 | 246 | 246 | 5,000 | 2,460 |
| 2008-06-05 | 250 | 250 | 245 | 245 | 18,000 | 2,450 |
| 2008-06-04 | 248 | 248 | 248 | 248 | 5,000 | 2,480 |
| 2008-06-03 | 246 | 246 | 243 | 243 | 6,000 | 2,430 |
| 2008-06-02 | 244 | 246 | 244 | 246 | 6,000 | 2,460 |
| 2008-05-30 | 241 | 241 | 240 | 240 | 8,000 | 2,400 |
| 2008-05-29 | 240 | 241 | 238 | 241 | 6,000 | 2,410 |
| 2008-05-28 | 241 | 242 | 240 | 240 | 6,000 | 2,400 |
| 2008-05-27 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2008-05-26 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 2008-05-23 | 239 | 240 | 239 | 240 | 16,000 | 2,400 |
| 2008-05-22 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2008-05-21 | 239 | 239 | 235 | 235 | 9,000 | 2,350 |
| 2008-05-20 | 235 | 239 | 235 | 239 | 10,000 | 2,390 |
| 2008-05-19 | 235 | 235 | 232 | 235 | 8,000 | 2,350 |
| 2008-05-16 | 238 | 238 | 235 | 235 | 10,000 | 2,350 |
| 2008-05-15 | 235 | 239 | 235 | 235 | 8,000 | 2,350 |
| 2008-05-14 | 234 | 235 | 234 | 235 | 6,000 | 2,350 |
| 2008-05-13 | 231 | 234 | 231 | 234 | 4,000 | 2,340 |
| 2008-05-12 | 233 | 233 | 228 | 228 | 3,000 | 2,280 |
| 2008-05-09 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2008-05-08 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2008-05-07 | 235 | 235 | 235 | 235 | 7,000 | 2,350 |
| 2008-05-02 | 234 | 234 | 232 | 232 | 9,000 | 2,320 |
| 2008-05-01 | 234 | 234 | 232 | 232 | 12,000 | 2,320 |
| 2008-04-30 | 228 | 230 | 228 | 230 | 18,000 | 2,300 |
| 2008-04-28 | 224 | 228 | 224 | 228 | 21,000 | 2,280 |
| 2008-04-25 | 224 | 224 | 220 | 220 | 17,000 | 2,200 |
| 2008-04-24 | 219 | 220 | 218 | 220 | 9,000 | 2,200 |
| 2008-04-23 | 225 | 226 | 216 | 218 | 70,000 | 2,180 |
| 2008-04-22 | 212 | 219 | 212 | 217 | 30,000 | 2,170 |
| 2008-04-21 | 211 | 211 | 205 | 211 | 12,000 | 2,110 |
| 2008-04-18 | 216 | 217 | 213 | 216 | 17,000 | 2,160 |
| 2008-04-17 | 212 | 216 | 212 | 216 | 9,000 | 2,160 |
| 2008-04-16 | 212 | 212 | 209 | 212 | 12,000 | 2,120 |
| 2008-04-15 | 212 | 212 | 210 | 212 | 10,000 | 2,120 |
| 2008-04-14 | 210 | 212 | 206 | 212 | 28,000 | 2,120 |
| 2008-04-11 | 211 | 211 | 206 | 210 | 9,000 | 2,100 |
| 2008-04-10 | 210 | 210 | 205 | 210 | 5,000 | 2,100 |
| 2008-04-09 | 207 | 210 | 207 | 210 | 7,000 | 2,100 |
| 2008-04-08 | 205 | 206 | 205 | 206 | 14,000 | 2,060 |
| 2008-04-07 | 210 | 210 | 206 | 206 | 7,000 | 2,060 |
| 2008-04-03 | 213 | 213 | 210 | 210 | 9,000 | 2,100 |
| 2008-04-02 | 217 | 217 | 211 | 213 | 7,000 | 2,130 |
| 2008-04-01 | 218 | 218 | 214 | 217 | 10,000 | 2,170 |
| 2008-03-31 | 209 | 214 | 209 | 214 | 2,000 | 2,140 |
| 2008-03-28 | 216 | 216 | 207 | 215 | 7,000 | 2,150 |
| 2008-03-27 | 213 | 216 | 211 | 216 | 8,000 | 2,160 |
| 2008-03-26 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2008-03-25 | 229 | 232 | 226 | 226 | 18,000 | 2,260 |
| 2008-03-24 | 226 | 226 | 223 | 225 | 16,000 | 2,250 |
| 2008-03-21 | 222 | 223 | 220 | 222 | 14,000 | 2,220 |
| 2008-03-19 | 218 | 223 | 218 | 223 | 8,000 | 2,230 |
| 2008-03-18 | 218 | 218 | 213 | 218 | 15,000 | 2,180 |
| 2008-03-17 | 218 | 218 | 218 | 218 | 10,000 | 2,180 |
| 2008-03-14 | 221 | 221 | 220 | 220 | 15,000 | 2,200 |
| 2008-03-13 | 220 | 223 | 220 | 223 | 9,000 | 2,230 |
| 2008-03-12 | 223 | 223 | 218 | 218 | 15,000 | 2,180 |
| 2008-03-11 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2008-03-10 | 220 | 220 | 212 | 220 | 26,000 | 2,200 |
| 2008-03-07 | 234 | 234 | 216 | 220 | 14,000 | 2,200 |
| 2008-03-06 | 234 | 234 | 234 | 234 | 6,000 | 2,340 |
| 2008-03-05 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 2008-03-04 | 237 | 237 | 232 | 235 | 9,000 | 2,350 |
| 2008-03-03 | 240 | 240 | 230 | 237 | 14,000 | 2,370 |
| 2008-02-29 | 235 | 241 | 233 | 241 | 28,000 | 2,410 |
| 2008-02-28 | 237 | 240 | 234 | 240 | 14,000 | 2,400 |
| 2008-02-27 | 235 | 237 | 232 | 237 | 20,000 | 2,370 |
| 2008-02-26 | 238 | 238 | 230 | 235 | 21,000 | 2,350 |
| 2008-02-25 | 239 | 239 | 232 | 238 | 41,000 | 2,380 |
| 2008-02-22 | 241 | 244 | 235 | 239 | 50,000 | 2,390 |
| 2008-02-21 | 232 | 241 | 232 | 241 | 43,000 | 2,410 |
| 2008-02-20 | 231 | 235 | 231 | 231 | 35,000 | 2,310 |
| 2008-02-19 | 233 | 233 | 230 | 230 | 12,000 | 2,300 |
| 2008-02-18 | 228 | 233 | 228 | 233 | 40,000 | 2,330 |
| 2008-02-15 | 227 | 229 | 225 | 227 | 14,000 | 2,270 |
| 2008-02-14 | 228 | 229 | 225 | 227 | 21,000 | 2,270 |
| 2008-02-13 | 218 | 228 | 216 | 228 | 23,000 | 2,280 |
| 2008-02-12 | 208 | 220 | 197 | 213 | 64,000 | 2,130 |
| 2008-02-08 | 210 | 212 | 208 | 212 | 14,000 | 2,120 |
| 2008-02-07 | 209 | 211 | 209 | 210 | 12,000 | 2,100 |
| 2008-02-06 | 208 | 211 | 208 | 210 | 15,000 | 2,100 |
| 2008-02-05 | 215 | 215 | 214 | 215 | 4,000 | 2,150 |
| 2008-02-04 | 216 | 221 | 211 | 221 | 43,000 | 2,210 |
| 2008-02-01 | 223 | 225 | 210 | 217 | 49,000 | 2,170 |
| 2008-01-31 | 213 | 221 | 209 | 220 | 65,000 | 2,200 |
| 2008-01-30 | 208 | 215 | 208 | 213 | 32,000 | 2,130 |
| 2008-01-29 | 212 | 213 | 206 | 211 | 37,000 | 2,110 |
| 2008-01-28 | 212 | 214 | 207 | 212 | 36,000 | 2,120 |
| 2008-01-25 | 209 | 210 | 200 | 210 | 81,000 | 2,100 |
| 2008-01-24 | 204 | 208 | 204 | 208 | 27,000 | 2,080 |
| 2008-01-23 | 195 | 204 | 195 | 204 | 16,000 | 2,040 |
| 2008-01-22 | 196 | 200 | 192 | 195 | 11,000 | 1,950 |
| 2008-01-21 | 201 | 211 | 201 | 208 | 9,000 | 2,080 |
| 2008-01-18 | 195 | 215 | 195 | 211 | 22,000 | 2,110 |
| 2008-01-17 | 194 | 205 | 194 | 205 | 25,000 | 2,050 |
| 2008-01-16 | 205 | 205 | 192 | 204 | 39,000 | 2,040 |
| 2008-01-15 | 211 | 212 | 210 | 212 | 12,000 | 2,120 |
| 2008-01-11 | 212 | 220 | 212 | 212 | 48,000 | 2,120 |
| 2008-01-10 | 213 | 215 | 210 | 212 | 36,000 | 2,120 |
| 2008-01-09 | 222 | 225 | 205 | 213 | 189,000 | 2,130 |
| 2008-01-08 | 223 | 225 | 223 | 225 | 23,000 | 2,250 |
| 2008-01-07 | 228 | 229 | 228 | 228 | 6,000 | 2,280 |
| 2008-01-04 | 233 | 233 | 233 | 233 | 5,000 | 2,330 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
