8046 丸藤シートパイル(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 151 | 151 | 150 | 151 | 5,000 | 1,510 |
| 2009-12-29 | 150 | 150 | 150 | 150 | 13,000 | 1,500 |
| 2009-12-28 | 147 | 149 | 147 | 149 | 12,000 | 1,490 |
| 2009-12-25 | 144 | 145 | 142 | 145 | 20,000 | 1,450 |
| 2009-12-24 | 142 | 143 | 141 | 143 | 8,000 | 1,430 |
| 2009-12-22 | 139 | 140 | 139 | 140 | 11,000 | 1,400 |
| 2009-12-21 | 139 | 139 | 139 | 139 | 8,000 | 1,390 |
| 2009-12-18 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2009-12-17 | 139 | 139 | 138 | 138 | 2,000 | 1,380 |
| 2009-12-16 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2009-12-15 | 138 | 138 | 137 | 138 | 7,000 | 1,380 |
| 2009-12-14 | 139 | 139 | 137 | 138 | 4,000 | 1,380 |
| 2009-12-11 | 139 | 139 | 138 | 138 | 3,000 | 1,380 |
| 2009-12-10 | 139 | 142 | 138 | 138 | 16,000 | 1,380 |
| 2009-12-09 | 140 | 141 | 139 | 139 | 6,000 | 1,390 |
| 2009-12-08 | 142 | 142 | 141 | 141 | 9,000 | 1,410 |
| 2009-12-07 | 144 | 144 | 142 | 142 | 5,000 | 1,420 |
| 2009-12-04 | 140 | 142 | 140 | 141 | 5,000 | 1,410 |
| 2009-12-03 | 142 | 144 | 142 | 144 | 4,000 | 1,440 |
| 2009-12-02 | 141 | 144 | 140 | 140 | 7,000 | 1,400 |
| 2009-12-01 | 144 | 144 | 141 | 142 | 10,000 | 1,420 |
| 2009-11-30 | 143 | 143 | 142 | 142 | 8,000 | 1,420 |
| 2009-11-27 | 142 | 144 | 142 | 144 | 4,000 | 1,440 |
| 2009-11-26 | 145 | 146 | 144 | 144 | 10,000 | 1,440 |
| 2009-11-25 | 143 | 144 | 143 | 143 | 16,000 | 1,430 |
| 2009-11-24 | 143 | 143 | 141 | 143 | 8,000 | 1,430 |
| 2009-11-20 | 139 | 139 | 138 | 139 | 8,000 | 1,390 |
| 2009-11-19 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2009-11-18 | 145 | 146 | 141 | 141 | 5,000 | 1,410 |
| 2009-11-16 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2009-11-13 | 145 | 146 | 145 | 146 | 9,000 | 1,460 |
| 2009-11-12 | 149 | 149 | 147 | 147 | 6,000 | 1,470 |
| 2009-11-11 | 149 | 149 | 148 | 148 | 4,000 | 1,480 |
| 2009-11-10 | 150 | 150 | 149 | 149 | 2,000 | 1,490 |
| 2009-11-06 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-11-05 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-11-04 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-11-02 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2009-10-30 | 150 | 150 | 148 | 148 | 6,000 | 1,480 |
| 2009-10-29 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2009-10-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-10-26 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 2009-10-23 | 153 | 154 | 152 | 154 | 25,000 | 1,540 |
| 2009-10-22 | 155 | 156 | 146 | 151 | 27,000 | 1,510 |
| 2009-10-21 | 155 | 155 | 149 | 154 | 12,000 | 1,540 |
| 2009-10-20 | 150 | 156 | 146 | 156 | 20,000 | 1,560 |
| 2009-10-16 | 150 | 152 | 150 | 150 | 4,000 | 1,500 |
| 2009-10-15 | 150 | 153 | 150 | 150 | 5,000 | 1,500 |
| 2009-10-14 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 2009-10-13 | 150 | 152 | 150 | 152 | 8,000 | 1,520 |
| 2009-10-09 | 148 | 148 | 147 | 148 | 5,000 | 1,480 |
| 2009-10-07 | 150 | 150 | 148 | 148 | 8,000 | 1,480 |
| 2009-10-06 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2009-10-05 | 150 | 150 | 145 | 149 | 16,000 | 1,490 |
| 2009-10-02 | 150 | 150 | 150 | 150 | 15,000 | 1,500 |
| 2009-10-01 | 156 | 156 | 153 | 153 | 7,000 | 1,530 |
| 2009-09-30 | 156 | 156 | 155 | 155 | 12,000 | 1,550 |
| 2009-09-29 | 157 | 158 | 155 | 155 | 5,000 | 1,550 |
| 2009-09-28 | 163 | 163 | 157 | 157 | 9,000 | 1,570 |
| 2009-09-25 | 162 | 162 | 160 | 160 | 15,000 | 1,600 |
| 2009-09-24 | 160 | 160 | 158 | 159 | 10,000 | 1,590 |
| 2009-09-18 | 163 | 163 | 160 | 160 | 11,000 | 1,600 |
| 2009-09-17 | 165 | 165 | 163 | 163 | 3,000 | 1,630 |
| 2009-09-16 | 163 | 165 | 163 | 165 | 2,000 | 1,650 |
| 2009-09-07 | 170 | 171 | 170 | 171 | 5,000 | 1,710 |
| 2009-09-04 | 168 | 168 | 165 | 165 | 3,000 | 1,650 |
| 2009-09-01 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2009-08-31 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2009-08-28 | 167 | 167 | 167 | 167 | 7,000 | 1,670 |
| 2009-08-27 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2009-08-26 | 169 | 169 | 167 | 167 | 9,000 | 1,670 |
| 2009-08-25 | 170 | 171 | 170 | 171 | 17,000 | 1,710 |
| 2009-08-24 | 173 | 173 | 171 | 172 | 9,000 | 1,720 |
| 2009-08-21 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2009-08-19 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-08-17 | 166 | 167 | 166 | 167 | 4,000 | 1,670 |
| 2009-08-14 | 169 | 169 | 166 | 166 | 5,000 | 1,660 |
| 2009-08-13 | 164 | 165 | 164 | 165 | 2,000 | 1,650 |
| 2009-08-12 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2009-08-11 | 165 | 168 | 165 | 165 | 5,000 | 1,650 |
| 2009-08-10 | 166 | 166 | 163 | 164 | 5,000 | 1,640 |
| 2009-08-07 | 164 | 166 | 164 | 166 | 4,000 | 1,660 |
| 2009-08-06 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2009-08-05 | 164 | 164 | 162 | 162 | 8,000 | 1,620 |
| 2009-08-04 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2009-08-03 | 164 | 169 | 164 | 165 | 9,000 | 1,650 |
| 2009-07-31 | 166 | 166 | 162 | 162 | 4,000 | 1,620 |
| 2009-07-30 | 162 | 162 | 162 | 162 | 9,000 | 1,620 |
| 2009-07-29 | 160 | 165 | 160 | 165 | 9,000 | 1,650 |
| 2009-07-27 | 170 | 170 | 168 | 168 | 11,000 | 1,680 |
| 2009-07-24 | 167 | 167 | 165 | 167 | 19,000 | 1,670 |
| 2009-07-23 | 161 | 164 | 161 | 164 | 9,000 | 1,640 |
| 2009-07-22 | 158 | 163 | 158 | 161 | 8,000 | 1,610 |
| 2009-07-21 | 159 | 159 | 157 | 157 | 3,000 | 1,570 |
| 2009-07-17 | 156 | 158 | 156 | 158 | 10,000 | 1,580 |
| 2009-07-16 | 153 | 159 | 153 | 156 | 19,000 | 1,560 |
| 2009-07-15 | 150 | 153 | 150 | 153 | 4,000 | 1,530 |
| 2009-07-14 | 152 | 154 | 149 | 149 | 25,000 | 1,490 |
| 2009-07-13 | 151 | 155 | 147 | 148 | 32,000 | 1,480 |
| 2009-07-10 | 164 | 164 | 147 | 151 | 52,000 | 1,510 |
| 2009-07-09 | 170 | 170 | 162 | 162 | 8,000 | 1,620 |
| 2009-07-08 | 170 | 170 | 165 | 170 | 4,000 | 1,700 |
| 2009-07-07 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2009-07-06 | 177 | 177 | 176 | 177 | 7,000 | 1,770 |
| 2009-07-02 | 170 | 173 | 170 | 173 | 4,000 | 1,730 |
| 2009-07-01 | 173 | 175 | 171 | 171 | 30,000 | 1,710 |
| 2009-06-30 | 173 | 173 | 173 | 173 | 8,000 | 1,730 |
| 2009-06-29 | 173 | 176 | 173 | 175 | 7,000 | 1,750 |
| 2009-06-26 | 172 | 175 | 169 | 173 | 32,000 | 1,730 |
| 2009-06-25 | 169 | 169 | 164 | 169 | 27,000 | 1,690 |
| 2009-06-24 | 164 | 168 | 164 | 168 | 8,000 | 1,680 |
| 2009-06-23 | 164 | 164 | 163 | 163 | 5,000 | 1,630 |
| 2009-06-22 | 168 | 168 | 165 | 165 | 6,000 | 1,650 |
| 2009-06-19 | 169 | 170 | 165 | 168 | 7,000 | 1,680 |
| 2009-06-18 | 170 | 170 | 165 | 165 | 15,000 | 1,650 |
| 2009-06-17 | 162 | 165 | 161 | 165 | 16,000 | 1,650 |
| 2009-06-16 | 165 | 165 | 163 | 164 | 22,000 | 1,640 |
| 2009-06-15 | 160 | 170 | 160 | 166 | 21,000 | 1,660 |
| 2009-06-12 | 159 | 160 | 159 | 160 | 6,000 | 1,600 |
| 2009-06-11 | 159 | 159 | 157 | 159 | 13,000 | 1,590 |
| 2009-06-10 | 157 | 159 | 156 | 157 | 10,000 | 1,570 |
| 2009-06-09 | 156 | 162 | 156 | 159 | 24,000 | 1,590 |
| 2009-06-08 | 158 | 159 | 158 | 159 | 6,000 | 1,590 |
| 2009-06-05 | 157 | 158 | 154 | 158 | 11,000 | 1,580 |
| 2009-06-04 | 153 | 155 | 153 | 154 | 15,000 | 1,540 |
| 2009-06-03 | 152 | 153 | 152 | 153 | 15,000 | 1,530 |
| 2009-06-02 | 152 | 153 | 152 | 153 | 21,000 | 1,530 |
| 2009-06-01 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 2009-05-29 | 153 | 153 | 150 | 153 | 27,000 | 1,530 |
| 2009-05-28 | 154 | 157 | 154 | 155 | 3,000 | 1,550 |
| 2009-05-27 | 154 | 154 | 153 | 154 | 12,000 | 1,540 |
| 2009-05-26 | 155 | 157 | 152 | 152 | 20,000 | 1,520 |
| 2009-05-25 | 154 | 155 | 153 | 154 | 58,000 | 1,540 |
| 2009-05-22 | 148 | 151 | 147 | 151 | 14,000 | 1,510 |
| 2009-05-21 | 146 | 152 | 146 | 152 | 25,000 | 1,520 |
| 2009-05-20 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2009-05-19 | 144 | 148 | 144 | 144 | 18,000 | 1,440 |
| 2009-05-18 | 144 | 144 | 142 | 143 | 11,000 | 1,430 |
| 2009-05-15 | 149 | 149 | 144 | 146 | 33,000 | 1,460 |
| 2009-05-14 | 147 | 149 | 147 | 147 | 15,000 | 1,470 |
| 2009-05-13 | 145 | 149 | 145 | 149 | 7,000 | 1,490 |
| 2009-05-12 | 146 | 149 | 145 | 145 | 13,000 | 1,450 |
| 2009-05-11 | 145 | 146 | 145 | 146 | 6,000 | 1,460 |
| 2009-05-08 | 145 | 145 | 141 | 141 | 14,000 | 1,410 |
| 2009-05-07 | 147 | 148 | 145 | 147 | 15,000 | 1,470 |
| 2009-05-01 | 144 | 145 | 143 | 143 | 8,000 | 1,430 |
| 2009-04-30 | 142 | 143 | 141 | 142 | 10,000 | 1,420 |
| 2009-04-28 | 143 | 146 | 141 | 141 | 10,000 | 1,410 |
| 2009-04-27 | 150 | 150 | 142 | 144 | 41,000 | 1,440 |
| 2009-04-24 | 151 | 152 | 149 | 152 | 29,000 | 1,520 |
| 2009-04-23 | 148 | 149 | 144 | 149 | 9,000 | 1,490 |
| 2009-04-22 | 155 | 155 | 147 | 147 | 48,000 | 1,470 |
| 2009-04-21 | 139 | 167 | 138 | 155 | 167,000 | 1,550 |
| 2009-04-17 | 141 | 141 | 139 | 139 | 15,000 | 1,390 |
| 2009-04-16 | 138 | 143 | 137 | 137 | 6,000 | 1,370 |
| 2009-04-15 | 138 | 139 | 136 | 138 | 9,000 | 1,380 |
| 2009-04-14 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2009-04-13 | 137 | 139 | 137 | 139 | 11,000 | 1,390 |
| 2009-04-10 | 136 | 137 | 134 | 135 | 11,000 | 1,350 |
| 2009-04-09 | 136 | 136 | 131 | 136 | 29,000 | 1,360 |
| 2009-04-08 | 137 | 137 | 131 | 131 | 10,000 | 1,310 |
| 2009-04-07 | 138 | 138 | 137 | 137 | 2,000 | 1,370 |
| 2009-04-06 | 138 | 138 | 138 | 138 | 10,000 | 1,380 |
| 2009-04-03 | 136 | 136 | 135 | 136 | 4,000 | 1,360 |
| 2009-04-02 | 135 | 139 | 132 | 133 | 23,000 | 1,330 |
| 2009-04-01 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 2009-03-31 | 136 | 136 | 132 | 132 | 17,000 | 1,320 |
| 2009-03-30 | 140 | 140 | 137 | 137 | 11,000 | 1,370 |
| 2009-03-27 | 144 | 144 | 136 | 141 | 26,000 | 1,410 |
| 2009-03-26 | 150 | 150 | 141 | 143 | 19,000 | 1,430 |
| 2009-03-25 | 155 | 156 | 154 | 155 | 35,000 | 1,550 |
| 2009-03-24 | 153 | 154 | 151 | 153 | 17,000 | 1,530 |
| 2009-03-23 | 145 | 149 | 145 | 149 | 19,000 | 1,490 |
| 2009-03-19 | 146 | 147 | 144 | 147 | 10,000 | 1,470 |
| 2009-03-18 | 144 | 147 | 144 | 146 | 12,000 | 1,460 |
| 2009-03-17 | 146 | 146 | 143 | 146 | 21,000 | 1,460 |
| 2009-03-16 | 145 | 146 | 145 | 146 | 2,000 | 1,460 |
| 2009-03-13 | 147 | 147 | 146 | 146 | 3,000 | 1,460 |
| 2009-03-12 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2009-03-11 | 145 | 146 | 144 | 146 | 3,000 | 1,460 |
| 2009-03-10 | 147 | 147 | 145 | 145 | 13,000 | 1,450 |
| 2009-03-09 | 147 | 147 | 146 | 147 | 7,000 | 1,470 |
| 2009-03-06 | 148 | 148 | 144 | 147 | 8,000 | 1,470 |
| 2009-03-05 | 145 | 147 | 145 | 147 | 8,000 | 1,470 |
| 2009-03-04 | 145 | 147 | 142 | 147 | 13,000 | 1,470 |
| 2009-03-03 | 145 | 146 | 145 | 146 | 2,000 | 1,460 |
| 2009-03-02 | 143 | 146 | 142 | 146 | 11,000 | 1,460 |
| 2009-02-27 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2009-02-26 | 143 | 145 | 142 | 144 | 11,000 | 1,440 |
| 2009-02-25 | 143 | 143 | 143 | 143 | 20,000 | 1,430 |
| 2009-02-24 | 138 | 141 | 138 | 141 | 16,000 | 1,410 |
| 2009-02-23 | 143 | 143 | 139 | 142 | 21,000 | 1,420 |
| 2009-02-19 | 141 | 144 | 140 | 144 | 9,000 | 1,440 |
| 2009-02-18 | 141 | 143 | 141 | 142 | 9,000 | 1,420 |
| 2009-02-17 | 143 | 144 | 143 | 143 | 4,000 | 1,430 |
| 2009-02-16 | 141 | 143 | 141 | 143 | 11,000 | 1,430 |
| 2009-02-13 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2009-02-12 | 140 | 141 | 139 | 141 | 10,000 | 1,410 |
| 2009-02-10 | 143 | 143 | 142 | 142 | 11,000 | 1,420 |
| 2009-02-09 | 143 | 143 | 140 | 143 | 17,000 | 1,430 |
| 2009-02-06 | 142 | 144 | 142 | 143 | 16,000 | 1,430 |
| 2009-02-05 | 143 | 144 | 140 | 143 | 20,000 | 1,430 |
| 2009-02-04 | 144 | 146 | 143 | 144 | 51,000 | 1,440 |
| 2009-02-03 | 146 | 146 | 144 | 144 | 25,000 | 1,440 |
| 2009-02-02 | 145 | 146 | 138 | 146 | 68,000 | 1,460 |
| 2009-01-30 | 131 | 135 | 130 | 135 | 33,000 | 1,350 |
| 2009-01-29 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-01-28 | 137 | 137 | 134 | 134 | 10,000 | 1,340 |
| 2009-01-27 | 135 | 135 | 134 | 134 | 2,000 | 1,340 |
| 2009-01-26 | 132 | 132 | 132 | 132 | 5,000 | 1,320 |
| 2009-01-23 | 133 | 133 | 131 | 131 | 24,000 | 1,310 |
| 2009-01-22 | 134 | 134 | 129 | 132 | 22,000 | 1,320 |
| 2009-01-21 | 131 | 135 | 126 | 133 | 28,000 | 1,330 |
| 2009-01-20 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2009-01-19 | 137 | 137 | 133 | 136 | 16,000 | 1,360 |
| 2009-01-16 | 133 | 136 | 131 | 133 | 49,000 | 1,330 |
| 2009-01-15 | 134 | 136 | 134 | 136 | 12,000 | 1,360 |
| 2009-01-14 | 136 | 137 | 132 | 137 | 28,000 | 1,370 |
| 2009-01-13 | 136 | 136 | 130 | 132 | 21,000 | 1,320 |
| 2009-01-09 | 136 | 140 | 135 | 137 | 92,000 | 1,370 |
| 2009-01-08 | 129 | 138 | 129 | 134 | 79,000 | 1,340 |
| 2009-01-07 | 127 | 130 | 127 | 129 | 39,000 | 1,290 |
| 2009-01-06 | 127 | 128 | 126 | 127 | 15,000 | 1,270 |
| 2009-01-05 | 129 | 129 | 128 | 128 | 11,000 | 1,280 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
