8046 丸藤シートパイル(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 140 | 140 | 138 | 140 | 14,000 | 1,400 |
| 2010-12-29 | 140 | 141 | 140 | 141 | 4,000 | 1,410 |
| 2010-12-28 | 139 | 142 | 139 | 142 | 15,000 | 1,420 |
| 2010-12-27 | 142 | 142 | 140 | 140 | 46,000 | 1,400 |
| 2010-12-24 | 143 | 143 | 140 | 141 | 35,000 | 1,410 |
| 2010-12-22 | 143 | 143 | 141 | 143 | 13,000 | 1,430 |
| 2010-12-21 | 143 | 143 | 141 | 142 | 36,000 | 1,420 |
| 2010-12-20 | 140 | 142 | 139 | 142 | 25,000 | 1,420 |
| 2010-12-17 | 142 | 144 | 140 | 140 | 21,000 | 1,400 |
| 2010-12-16 | 141 | 144 | 137 | 141 | 36,000 | 1,410 |
| 2010-12-15 | 141 | 142 | 141 | 141 | 14,000 | 1,410 |
| 2010-12-14 | 139 | 141 | 139 | 139 | 17,000 | 1,390 |
| 2010-12-13 | 138 | 141 | 138 | 140 | 15,000 | 1,400 |
| 2010-12-10 | 139 | 140 | 139 | 140 | 7,000 | 1,400 |
| 2010-12-09 | 138 | 140 | 138 | 139 | 38,000 | 1,390 |
| 2010-12-08 | 136 | 137 | 136 | 137 | 12,000 | 1,370 |
| 2010-12-07 | 134 | 137 | 134 | 137 | 7,000 | 1,370 |
| 2010-12-06 | 136 | 136 | 133 | 134 | 60,000 | 1,340 |
| 2010-12-03 | 138 | 139 | 134 | 137 | 47,000 | 1,370 |
| 2010-12-02 | 137 | 137 | 136 | 137 | 4,000 | 1,370 |
| 2010-12-01 | 136 | 136 | 135 | 136 | 8,000 | 1,360 |
| 2010-11-30 | 134 | 135 | 134 | 135 | 12,000 | 1,350 |
| 2010-11-29 | 132 | 135 | 132 | 135 | 18,000 | 1,350 |
| 2010-11-26 | 135 | 135 | 134 | 134 | 14,000 | 1,340 |
| 2010-11-25 | 136 | 136 | 134 | 134 | 29,000 | 1,340 |
| 2010-11-24 | 134 | 135 | 133 | 134 | 34,000 | 1,340 |
| 2010-11-22 | 134 | 135 | 133 | 135 | 18,000 | 1,350 |
| 2010-11-19 | 134 | 136 | 133 | 136 | 17,000 | 1,360 |
| 2010-11-18 | 133 | 136 | 133 | 136 | 4,000 | 1,360 |
| 2010-11-17 | 134 | 134 | 132 | 132 | 6,000 | 1,320 |
| 2010-11-16 | 135 | 138 | 133 | 135 | 20,000 | 1,350 |
| 2010-11-15 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2010-11-12 | 137 | 137 | 135 | 135 | 13,000 | 1,350 |
| 2010-11-11 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-11-10 | 135 | 136 | 135 | 136 | 9,000 | 1,360 |
| 2010-11-09 | 137 | 137 | 135 | 136 | 7,000 | 1,360 |
| 2010-11-08 | 136 | 136 | 136 | 136 | 13,000 | 1,360 |
| 2010-11-05 | 137 | 138 | 134 | 136 | 23,000 | 1,360 |
| 2010-11-04 | 138 | 138 | 137 | 137 | 7,000 | 1,370 |
| 2010-11-02 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-11-01 | 137 | 137 | 136 | 137 | 14,000 | 1,370 |
| 2010-10-29 | 133 | 136 | 132 | 135 | 13,000 | 1,350 |
| 2010-10-28 | 132 | 134 | 132 | 134 | 26,000 | 1,340 |
| 2010-10-26 | 137 | 137 | 137 | 137 | 6,000 | 1,370 |
| 2010-10-25 | 138 | 139 | 136 | 137 | 37,000 | 1,370 |
| 2010-10-22 | 142 | 142 | 132 | 138 | 29,000 | 1,380 |
| 2010-10-21 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2010-10-20 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2010-10-15 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2010-10-14 | 140 | 141 | 140 | 141 | 2,000 | 1,410 |
| 2010-10-13 | 140 | 141 | 140 | 141 | 5,000 | 1,410 |
| 2010-10-12 | 140 | 141 | 140 | 140 | 18,000 | 1,400 |
| 2010-10-08 | 142 | 142 | 138 | 141 | 43,000 | 1,410 |
| 2010-10-07 | 142 | 143 | 141 | 143 | 16,000 | 1,430 |
| 2010-10-06 | 142 | 143 | 142 | 142 | 7,000 | 1,420 |
| 2010-10-05 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 2010-10-04 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2010-10-01 | 145 | 145 | 145 | 145 | 9,000 | 1,450 |
| 2010-09-30 | 143 | 145 | 143 | 145 | 2,000 | 1,450 |
| 2010-09-28 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2010-09-27 | 141 | 145 | 141 | 145 | 12,000 | 1,450 |
| 2010-09-24 | 145 | 145 | 142 | 142 | 33,000 | 1,420 |
| 2010-09-22 | 143 | 144 | 143 | 144 | 7,000 | 1,440 |
| 2010-09-21 | 143 | 143 | 142 | 142 | 9,000 | 1,420 |
| 2010-09-17 | 142 | 143 | 142 | 143 | 10,000 | 1,430 |
| 2010-09-16 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2010-09-15 | 143 | 145 | 140 | 144 | 18,000 | 1,440 |
| 2010-09-14 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2010-09-13 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2010-09-10 | 141 | 142 | 141 | 142 | 6,000 | 1,420 |
| 2010-09-09 | 143 | 143 | 142 | 142 | 6,000 | 1,420 |
| 2010-09-08 | 143 | 143 | 142 | 142 | 6,000 | 1,420 |
| 2010-09-07 | 142 | 143 | 142 | 143 | 9,000 | 1,430 |
| 2010-09-06 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2010-09-03 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2010-09-02 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2010-09-01 | 145 | 146 | 145 | 146 | 6,000 | 1,460 |
| 2010-08-31 | 146 | 146 | 145 | 145 | 2,000 | 1,450 |
| 2010-08-30 | 143 | 146 | 143 | 145 | 15,000 | 1,450 |
| 2010-08-27 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2010-08-26 | 145 | 145 | 142 | 143 | 11,000 | 1,430 |
| 2010-08-25 | 145 | 145 | 141 | 145 | 27,000 | 1,450 |
| 2010-08-24 | 146 | 147 | 146 | 147 | 11,000 | 1,470 |
| 2010-08-23 | 145 | 146 | 145 | 146 | 5,000 | 1,460 |
| 2010-08-20 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2010-08-19 | 143 | 144 | 143 | 144 | 5,000 | 1,440 |
| 2010-08-18 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2010-08-17 | 143 | 143 | 142 | 143 | 5,000 | 1,430 |
| 2010-08-16 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2010-08-13 | 145 | 145 | 144 | 144 | 5,000 | 1,440 |
| 2010-08-12 | 141 | 145 | 141 | 145 | 3,000 | 1,450 |
| 2010-08-11 | 145 | 145 | 144 | 144 | 4,000 | 1,440 |
| 2010-08-10 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-08-09 | 144 | 144 | 144 | 144 | 5,000 | 1,440 |
| 2010-08-06 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2010-08-05 | 146 | 146 | 142 | 144 | 39,000 | 1,440 |
| 2010-08-04 | 144 | 145 | 144 | 145 | 6,000 | 1,450 |
| 2010-08-03 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2010-08-02 | 147 | 148 | 145 | 146 | 9,000 | 1,460 |
| 2010-07-30 | 145 | 146 | 145 | 146 | 2,000 | 1,460 |
| 2010-07-29 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2010-07-28 | 145 | 145 | 140 | 145 | 11,000 | 1,450 |
| 2010-07-27 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2010-07-26 | 147 | 147 | 147 | 147 | 8,000 | 1,470 |
| 2010-07-23 | 147 | 148 | 147 | 148 | 27,000 | 1,480 |
| 2010-07-22 | 147 | 147 | 145 | 145 | 11,000 | 1,450 |
| 2010-07-21 | 147 | 147 | 146 | 146 | 2,000 | 1,460 |
| 2010-07-20 | 146 | 146 | 144 | 144 | 3,000 | 1,440 |
| 2010-07-15 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2010-07-14 | 145 | 147 | 145 | 147 | 2,000 | 1,470 |
| 2010-07-13 | 148 | 148 | 146 | 146 | 2,000 | 1,460 |
| 2010-07-09 | 145 | 147 | 145 | 147 | 8,000 | 1,470 |
| 2010-07-07 | 143 | 145 | 143 | 145 | 7,000 | 1,450 |
| 2010-07-06 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2010-07-05 | 142 | 142 | 141 | 141 | 6,000 | 1,410 |
| 2010-07-02 | 145 | 146 | 145 | 146 | 2,000 | 1,460 |
| 2010-07-01 | 146 | 146 | 145 | 146 | 11,000 | 1,460 |
| 2010-06-30 | 145 | 145 | 142 | 144 | 22,000 | 1,440 |
| 2010-06-29 | 147 | 147 | 146 | 146 | 10,000 | 1,460 |
| 2010-06-28 | 151 | 151 | 148 | 148 | 17,000 | 1,480 |
| 2010-06-25 | 148 | 149 | 148 | 149 | 18,000 | 1,490 |
| 2010-06-24 | 148 | 151 | 147 | 151 | 13,000 | 1,510 |
| 2010-06-23 | 150 | 150 | 146 | 148 | 18,000 | 1,480 |
| 2010-06-21 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2010-06-18 | 148 | 148 | 147 | 148 | 6,000 | 1,480 |
| 2010-06-17 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2010-06-16 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2010-06-14 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2010-06-11 | 149 | 149 | 147 | 147 | 4,000 | 1,470 |
| 2010-06-10 | 147 | 147 | 145 | 145 | 5,000 | 1,450 |
| 2010-06-09 | 147 | 147 | 145 | 145 | 2,000 | 1,450 |
| 2010-06-07 | 145 | 147 | 145 | 147 | 2,000 | 1,470 |
| 2010-06-04 | 147 | 150 | 147 | 150 | 2,000 | 1,500 |
| 2010-06-03 | 149 | 149 | 148 | 148 | 3,000 | 1,480 |
| 2010-06-02 | 146 | 150 | 145 | 145 | 36,000 | 1,450 |
| 2010-06-01 | 151 | 151 | 147 | 147 | 9,000 | 1,470 |
| 2010-05-31 | 148 | 150 | 148 | 150 | 2,000 | 1,500 |
| 2010-05-28 | 149 | 152 | 149 | 149 | 6,000 | 1,490 |
| 2010-05-27 | 148 | 152 | 148 | 152 | 7,000 | 1,520 |
| 2010-05-26 | 147 | 149 | 146 | 148 | 21,000 | 1,480 |
| 2010-05-25 | 145 | 147 | 145 | 147 | 29,000 | 1,470 |
| 2010-05-24 | 149 | 149 | 148 | 148 | 9,000 | 1,480 |
| 2010-05-21 | 144 | 145 | 144 | 145 | 3,000 | 1,450 |
| 2010-05-20 | 146 | 146 | 144 | 144 | 3,000 | 1,440 |
| 2010-05-19 | 146 | 146 | 144 | 145 | 10,000 | 1,450 |
| 2010-05-18 | 148 | 148 | 147 | 147 | 7,000 | 1,470 |
| 2010-05-17 | 149 | 149 | 148 | 148 | 9,000 | 1,480 |
| 2010-05-14 | 149 | 150 | 147 | 148 | 24,000 | 1,480 |
| 2010-05-13 | 148 | 149 | 148 | 149 | 10,000 | 1,490 |
| 2010-05-12 | 150 | 150 | 149 | 149 | 9,000 | 1,490 |
| 2010-05-11 | 152 | 154 | 149 | 149 | 18,000 | 1,490 |
| 2010-05-10 | 148 | 150 | 148 | 149 | 27,000 | 1,490 |
| 2010-05-07 | 151 | 151 | 150 | 150 | 32,000 | 1,500 |
| 2010-05-06 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2010-04-30 | 160 | 160 | 157 | 157 | 9,000 | 1,570 |
| 2010-04-28 | 158 | 159 | 156 | 159 | 6,000 | 1,590 |
| 2010-04-27 | 161 | 161 | 160 | 160 | 4,000 | 1,600 |
| 2010-04-26 | 157 | 162 | 157 | 161 | 13,000 | 1,610 |
| 2010-04-23 | 157 | 159 | 157 | 159 | 18,000 | 1,590 |
| 2010-04-22 | 157 | 157 | 156 | 156 | 9,000 | 1,560 |
| 2010-04-21 | 157 | 157 | 155 | 156 | 7,000 | 1,560 |
| 2010-04-20 | 158 | 158 | 155 | 155 | 8,000 | 1,550 |
| 2010-04-19 | 158 | 158 | 158 | 158 | 7,000 | 1,580 |
| 2010-04-16 | 160 | 160 | 159 | 159 | 5,000 | 1,590 |
| 2010-04-15 | 157 | 160 | 157 | 160 | 8,000 | 1,600 |
| 2010-04-14 | 158 | 158 | 156 | 156 | 11,000 | 1,560 |
| 2010-04-13 | 156 | 157 | 156 | 157 | 8,000 | 1,570 |
| 2010-04-12 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2010-04-09 | 153 | 157 | 153 | 154 | 8,000 | 1,540 |
| 2010-04-08 | 152 | 154 | 151 | 154 | 3,000 | 1,540 |
| 2010-04-07 | 154 | 154 | 151 | 153 | 12,000 | 1,530 |
| 2010-04-06 | 155 | 155 | 152 | 152 | 7,000 | 1,520 |
| 2010-04-05 | 156 | 156 | 154 | 156 | 9,000 | 1,560 |
| 2010-04-02 | 158 | 158 | 155 | 155 | 6,000 | 1,550 |
| 2010-04-01 | 156 | 158 | 155 | 158 | 15,000 | 1,580 |
| 2010-03-31 | 156 | 157 | 156 | 156 | 5,000 | 1,560 |
| 2010-03-30 | 155 | 157 | 153 | 154 | 14,000 | 1,540 |
| 2010-03-29 | 158 | 158 | 154 | 155 | 26,000 | 1,550 |
| 2010-03-26 | 168 | 168 | 163 | 163 | 35,000 | 1,630 |
| 2010-03-25 | 167 | 168 | 165 | 165 | 81,000 | 1,650 |
| 2010-03-24 | 170 | 171 | 168 | 169 | 13,000 | 1,690 |
| 2010-03-23 | 163 | 170 | 162 | 170 | 36,000 | 1,700 |
| 2010-03-19 | 161 | 162 | 160 | 161 | 33,000 | 1,610 |
| 2010-03-18 | 158 | 162 | 158 | 161 | 19,000 | 1,610 |
| 2010-03-17 | 161 | 161 | 160 | 160 | 11,000 | 1,600 |
| 2010-03-16 | 162 | 162 | 161 | 161 | 9,000 | 1,610 |
| 2010-03-15 | 160 | 162 | 158 | 162 | 30,000 | 1,620 |
| 2010-03-12 | 159 | 162 | 159 | 161 | 8,000 | 1,610 |
| 2010-03-11 | 161 | 161 | 160 | 160 | 4,000 | 1,600 |
| 2010-03-10 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 2010-03-09 | 158 | 160 | 158 | 160 | 5,000 | 1,600 |
| 2010-03-08 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2010-03-05 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2010-03-04 | 158 | 159 | 158 | 159 | 2,000 | 1,590 |
| 2010-03-03 | 156 | 158 | 154 | 158 | 13,000 | 1,580 |
| 2010-03-02 | 156 | 157 | 156 | 157 | 2,000 | 1,570 |
| 2010-03-01 | 158 | 158 | 157 | 157 | 6,000 | 1,570 |
| 2010-02-26 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 2010-02-25 | 157 | 157 | 155 | 155 | 18,000 | 1,550 |
| 2010-02-24 | 155 | 156 | 155 | 156 | 8,000 | 1,560 |
| 2010-02-23 | 154 | 156 | 154 | 156 | 3,000 | 1,560 |
| 2010-02-22 | 155 | 155 | 154 | 154 | 7,000 | 1,540 |
| 2010-02-19 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2010-02-18 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2010-02-17 | 151 | 151 | 150 | 150 | 15,000 | 1,500 |
| 2010-02-16 | 150 | 151 | 150 | 151 | 6,000 | 1,510 |
| 2010-02-15 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2010-02-12 | 151 | 154 | 151 | 154 | 6,000 | 1,540 |
| 2010-02-10 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2010-02-09 | 150 | 150 | 148 | 148 | 3,000 | 1,480 |
| 2010-02-08 | 154 | 154 | 148 | 148 | 9,000 | 1,480 |
| 2010-02-05 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2010-02-04 | 160 | 162 | 152 | 152 | 18,000 | 1,520 |
| 2010-02-03 | 159 | 160 | 159 | 160 | 2,000 | 1,600 |
| 2010-02-02 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2010-02-01 | 158 | 158 | 155 | 155 | 18,000 | 1,550 |
| 2010-01-29 | 159 | 159 | 158 | 158 | 2,000 | 1,580 |
| 2010-01-28 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2010-01-26 | 159 | 159 | 156 | 156 | 5,000 | 1,560 |
| 2010-01-25 | 158 | 160 | 157 | 160 | 20,000 | 1,600 |
| 2010-01-22 | 158 | 159 | 158 | 159 | 7,000 | 1,590 |
| 2010-01-21 | 155 | 158 | 155 | 158 | 8,000 | 1,580 |
| 2010-01-20 | 154 | 154 | 154 | 154 | 13,000 | 1,540 |
| 2010-01-19 | 153 | 154 | 153 | 154 | 10,000 | 1,540 |
| 2010-01-15 | 154 | 155 | 153 | 154 | 12,000 | 1,540 |
| 2010-01-14 | 154 | 154 | 154 | 154 | 11,000 | 1,540 |
| 2010-01-13 | 154 | 154 | 153 | 153 | 5,000 | 1,530 |
| 2010-01-12 | 156 | 156 | 155 | 155 | 7,000 | 1,550 |
| 2010-01-08 | 157 | 158 | 153 | 156 | 16,000 | 1,560 |
| 2010-01-07 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2010-01-06 | 157 | 157 | 157 | 157 | 13,000 | 1,570 |
| 2010-01-05 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2010-01-04 | 151 | 152 | 151 | 152 | 6,000 | 1,520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
