8046 丸藤シートパイル(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 167 | 169 | 167 | 169 | 4,000 | 1,690 |
| 2011-12-29 | 165 | 166 | 165 | 166 | 6,000 | 1,660 |
| 2011-12-28 | 168 | 168 | 166 | 166 | 4,000 | 1,660 |
| 2011-12-27 | 168 | 169 | 166 | 166 | 8,000 | 1,660 |
| 2011-12-26 | 172 | 172 | 169 | 169 | 30,000 | 1,690 |
| 2011-12-22 | 169 | 169 | 169 | 169 | 16,000 | 1,690 |
| 2011-12-21 | 170 | 170 | 166 | 169 | 17,000 | 1,690 |
| 2011-12-20 | 165 | 168 | 165 | 168 | 6,000 | 1,680 |
| 2011-12-19 | 167 | 167 | 163 | 165 | 13,000 | 1,650 |
| 2011-12-16 | 168 | 169 | 168 | 168 | 6,000 | 1,680 |
| 2011-12-15 | 168 | 169 | 167 | 169 | 9,000 | 1,690 |
| 2011-12-14 | 169 | 172 | 169 | 170 | 12,000 | 1,700 |
| 2011-12-13 | 173 | 173 | 163 | 170 | 27,000 | 1,700 |
| 2011-12-12 | 177 | 177 | 175 | 175 | 13,000 | 1,750 |
| 2011-12-09 | 173 | 173 | 171 | 172 | 16,000 | 1,720 |
| 2011-12-08 | 172 | 172 | 171 | 171 | 18,000 | 1,710 |
| 2011-12-07 | 170 | 175 | 165 | 168 | 39,000 | 1,680 |
| 2011-12-06 | 170 | 172 | 170 | 170 | 42,000 | 1,700 |
| 2011-12-05 | 169 | 170 | 167 | 169 | 17,000 | 1,690 |
| 2011-12-02 | 167 | 171 | 166 | 167 | 27,000 | 1,670 |
| 2011-12-01 | 165 | 165 | 161 | 165 | 29,000 | 1,650 |
| 2011-11-30 | 162 | 163 | 162 | 162 | 8,000 | 1,620 |
| 2011-11-29 | 163 | 164 | 160 | 164 | 9,000 | 1,640 |
| 2011-11-28 | 161 | 164 | 161 | 163 | 15,000 | 1,630 |
| 2011-11-25 | 157 | 161 | 157 | 161 | 50,000 | 1,610 |
| 2011-11-24 | 156 | 156 | 154 | 154 | 5,000 | 1,540 |
| 2011-11-22 | 156 | 156 | 153 | 155 | 6,000 | 1,550 |
| 2011-11-21 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2011-11-18 | 157 | 157 | 156 | 156 | 6,000 | 1,560 |
| 2011-11-17 | 158 | 158 | 157 | 157 | 9,000 | 1,570 |
| 2011-11-16 | 157 | 158 | 157 | 158 | 10,000 | 1,580 |
| 2011-11-15 | 158 | 159 | 158 | 158 | 11,000 | 1,580 |
| 2011-11-14 | 158 | 159 | 157 | 158 | 13,000 | 1,580 |
| 2011-11-11 | 161 | 161 | 158 | 160 | 24,000 | 1,600 |
| 2011-11-10 | 160 | 165 | 160 | 160 | 19,000 | 1,600 |
| 2011-11-09 | 165 | 165 | 163 | 164 | 9,000 | 1,640 |
| 2011-11-08 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2011-11-07 | 167 | 168 | 167 | 168 | 3,000 | 1,680 |
| 2011-11-04 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2011-11-02 | 165 | 165 | 164 | 165 | 9,000 | 1,650 |
| 2011-11-01 | 169 | 172 | 165 | 168 | 67,000 | 1,680 |
| 2011-10-31 | 172 | 179 | 169 | 174 | 69,000 | 1,740 |
| 2011-10-28 | 173 | 173 | 171 | 172 | 19,000 | 1,720 |
| 2011-10-27 | 172 | 173 | 172 | 173 | 23,000 | 1,730 |
| 2011-10-26 | 170 | 172 | 169 | 171 | 21,000 | 1,710 |
| 2011-10-25 | 170 | 170 | 170 | 170 | 27,000 | 1,700 |
| 2011-10-24 | 169 | 171 | 168 | 170 | 91,000 | 1,700 |
| 2011-10-21 | 163 | 169 | 163 | 168 | 64,000 | 1,680 |
| 2011-10-20 | 161 | 162 | 161 | 161 | 7,000 | 1,610 |
| 2011-10-19 | 157 | 166 | 157 | 164 | 23,000 | 1,640 |
| 2011-10-18 | 156 | 156 | 155 | 155 | 12,000 | 1,550 |
| 2011-10-17 | 157 | 163 | 157 | 159 | 36,000 | 1,590 |
| 2011-10-14 | 153 | 156 | 153 | 155 | 42,000 | 1,550 |
| 2011-10-13 | 151 | 151 | 150 | 150 | 17,000 | 1,500 |
| 2011-10-12 | 150 | 150 | 149 | 150 | 14,000 | 1,500 |
| 2011-10-11 | 152 | 153 | 150 | 150 | 22,000 | 1,500 |
| 2011-10-07 | 149 | 150 | 149 | 150 | 10,000 | 1,500 |
| 2011-10-06 | 146 | 149 | 146 | 149 | 9,000 | 1,490 |
| 2011-10-05 | 149 | 150 | 148 | 148 | 13,000 | 1,480 |
| 2011-10-04 | 149 | 150 | 149 | 150 | 5,000 | 1,500 |
| 2011-10-03 | 153 | 153 | 149 | 150 | 22,000 | 1,500 |
| 2011-09-30 | 152 | 153 | 150 | 151 | 31,000 | 1,510 |
| 2011-09-29 | 150 | 153 | 150 | 153 | 11,000 | 1,530 |
| 2011-09-28 | 150 | 151 | 150 | 150 | 21,000 | 1,500 |
| 2011-09-27 | 149 | 150 | 148 | 150 | 30,000 | 1,500 |
| 2011-09-26 | 151 | 151 | 148 | 148 | 21,000 | 1,480 |
| 2011-09-22 | 151 | 154 | 150 | 153 | 42,000 | 1,530 |
| 2011-09-21 | 153 | 154 | 153 | 153 | 12,000 | 1,530 |
| 2011-09-20 | 155 | 155 | 153 | 153 | 26,000 | 1,530 |
| 2011-09-16 | 150 | 153 | 150 | 152 | 55,000 | 1,520 |
| 2011-09-15 | 150 | 153 | 150 | 150 | 17,000 | 1,500 |
| 2011-09-14 | 150 | 151 | 149 | 150 | 15,000 | 1,500 |
| 2011-09-13 | 151 | 151 | 149 | 150 | 31,000 | 1,500 |
| 2011-09-12 | 155 | 156 | 150 | 150 | 44,000 | 1,500 |
| 2011-09-09 | 152 | 154 | 151 | 152 | 44,000 | 1,520 |
| 2011-09-08 | 153 | 154 | 152 | 152 | 12,000 | 1,520 |
| 2011-09-07 | 156 | 157 | 153 | 153 | 21,000 | 1,530 |
| 2011-09-06 | 156 | 156 | 152 | 152 | 30,000 | 1,520 |
| 2011-09-05 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2011-09-01 | 159 | 160 | 159 | 160 | 15,000 | 1,600 |
| 2011-08-31 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2011-08-30 | 158 | 159 | 158 | 159 | 9,000 | 1,590 |
| 2011-08-29 | 158 | 158 | 156 | 156 | 6,000 | 1,560 |
| 2011-08-26 | 159 | 159 | 158 | 158 | 7,000 | 1,580 |
| 2011-08-25 | 161 | 161 | 160 | 160 | 15,000 | 1,600 |
| 2011-08-24 | 158 | 160 | 158 | 159 | 12,000 | 1,590 |
| 2011-08-23 | 158 | 158 | 157 | 158 | 14,000 | 1,580 |
| 2011-08-22 | 158 | 158 | 157 | 157 | 7,000 | 1,570 |
| 2011-08-19 | 157 | 161 | 157 | 161 | 4,000 | 1,610 |
| 2011-08-18 | 161 | 161 | 161 | 161 | 9,000 | 1,610 |
| 2011-08-17 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2011-08-16 | 162 | 162 | 161 | 162 | 7,000 | 1,620 |
| 2011-08-15 | 165 | 165 | 160 | 161 | 29,000 | 1,610 |
| 2011-08-12 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2011-08-11 | 151 | 160 | 151 | 160 | 43,000 | 1,600 |
| 2011-08-10 | 161 | 162 | 161 | 161 | 14,000 | 1,610 |
| 2011-08-09 | 152 | 159 | 150 | 159 | 20,000 | 1,590 |
| 2011-08-08 | 159 | 159 | 157 | 157 | 16,000 | 1,570 |
| 2011-08-05 | 164 | 164 | 160 | 160 | 13,000 | 1,600 |
| 2011-08-04 | 167 | 167 | 166 | 166 | 7,000 | 1,660 |
| 2011-08-03 | 170 | 170 | 167 | 167 | 10,000 | 1,670 |
| 2011-08-02 | 172 | 172 | 170 | 170 | 19,000 | 1,700 |
| 2011-08-01 | 172 | 175 | 171 | 173 | 14,000 | 1,730 |
| 2011-07-29 | 168 | 173 | 168 | 173 | 4,000 | 1,730 |
| 2011-07-28 | 169 | 169 | 168 | 168 | 7,000 | 1,680 |
| 2011-07-27 | 170 | 173 | 170 | 170 | 10,000 | 1,700 |
| 2011-07-26 | 173 | 175 | 171 | 172 | 14,000 | 1,720 |
| 2011-07-25 | 174 | 174 | 170 | 173 | 33,000 | 1,730 |
| 2011-07-22 | 173 | 173 | 170 | 171 | 18,000 | 1,710 |
| 2011-07-21 | 176 | 176 | 170 | 170 | 10,000 | 1,700 |
| 2011-07-20 | 172 | 175 | 170 | 175 | 18,000 | 1,750 |
| 2011-07-19 | 171 | 171 | 171 | 171 | 7,000 | 1,710 |
| 2011-07-15 | 173 | 177 | 172 | 172 | 21,000 | 1,720 |
| 2011-07-14 | 173 | 175 | 172 | 175 | 10,000 | 1,750 |
| 2011-07-13 | 173 | 177 | 173 | 175 | 8,000 | 1,750 |
| 2011-07-12 | 177 | 177 | 172 | 176 | 9,000 | 1,760 |
| 2011-07-11 | 179 | 179 | 176 | 176 | 7,000 | 1,760 |
| 2011-07-08 | 179 | 179 | 178 | 179 | 9,000 | 1,790 |
| 2011-07-07 | 179 | 179 | 179 | 179 | 10,000 | 1,790 |
| 2011-07-06 | 182 | 182 | 180 | 180 | 5,000 | 1,800 |
| 2011-07-05 | 182 | 182 | 179 | 179 | 5,000 | 1,790 |
| 2011-07-04 | 180 | 184 | 180 | 183 | 9,000 | 1,830 |
| 2011-07-01 | 179 | 180 | 179 | 180 | 5,000 | 1,800 |
| 2011-06-30 | 177 | 180 | 175 | 176 | 10,000 | 1,760 |
| 2011-06-29 | 177 | 178 | 176 | 176 | 4,000 | 1,760 |
| 2011-06-28 | 180 | 180 | 174 | 178 | 12,000 | 1,780 |
| 2011-06-27 | 181 | 181 | 174 | 179 | 18,000 | 1,790 |
| 2011-06-24 | 177 | 179 | 176 | 178 | 20,000 | 1,780 |
| 2011-06-23 | 174 | 174 | 173 | 174 | 9,000 | 1,740 |
| 2011-06-22 | 172 | 172 | 169 | 170 | 7,000 | 1,700 |
| 2011-06-21 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2011-06-20 | 165 | 170 | 165 | 170 | 6,000 | 1,700 |
| 2011-06-17 | 166 | 167 | 165 | 165 | 10,000 | 1,650 |
| 2011-06-16 | 165 | 168 | 165 | 167 | 7,000 | 1,670 |
| 2011-06-15 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2011-06-14 | 167 | 167 | 165 | 165 | 7,000 | 1,650 |
| 2011-06-13 | 162 | 165 | 162 | 165 | 2,000 | 1,650 |
| 2011-06-10 | 167 | 168 | 167 | 167 | 9,000 | 1,670 |
| 2011-06-09 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2011-06-08 | 165 | 167 | 162 | 167 | 6,000 | 1,670 |
| 2011-06-06 | 170 | 170 | 161 | 167 | 28,000 | 1,670 |
| 2011-06-03 | 171 | 171 | 170 | 171 | 10,000 | 1,710 |
| 2011-06-02 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2011-06-01 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 2011-05-31 | 172 | 173 | 171 | 173 | 6,000 | 1,730 |
| 2011-05-30 | 175 | 175 | 170 | 170 | 8,000 | 1,700 |
| 2011-05-27 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2011-05-26 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2011-05-25 | 176 | 176 | 175 | 175 | 13,000 | 1,750 |
| 2011-05-24 | 177 | 177 | 173 | 176 | 18,000 | 1,760 |
| 2011-05-23 | 176 | 176 | 172 | 176 | 3,000 | 1,760 |
| 2011-05-20 | 180 | 180 | 175 | 175 | 17,000 | 1,750 |
| 2011-05-19 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2011-05-18 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2011-05-17 | 178 | 180 | 178 | 180 | 15,000 | 1,800 |
| 2011-05-16 | 182 | 182 | 177 | 180 | 6,000 | 1,800 |
| 2011-05-13 | 189 | 189 | 182 | 182 | 24,000 | 1,820 |
| 2011-05-12 | 189 | 192 | 188 | 192 | 21,000 | 1,920 |
| 2011-05-11 | 193 | 193 | 191 | 191 | 13,000 | 1,910 |
| 2011-05-10 | 197 | 197 | 192 | 193 | 20,000 | 1,930 |
| 2011-05-09 | 195 | 197 | 195 | 195 | 9,000 | 1,950 |
| 2011-05-06 | 194 | 197 | 194 | 197 | 14,000 | 1,970 |
| 2011-05-02 | 195 | 196 | 193 | 196 | 12,000 | 1,960 |
| 2011-04-28 | 192 | 192 | 192 | 192 | 8,000 | 1,920 |
| 2011-04-27 | 194 | 194 | 192 | 192 | 3,000 | 1,920 |
| 2011-04-26 | 197 | 197 | 189 | 194 | 22,000 | 1,940 |
| 2011-04-25 | 194 | 196 | 191 | 196 | 27,000 | 1,960 |
| 2011-04-22 | 191 | 200 | 190 | 193 | 78,000 | 1,930 |
| 2011-04-21 | 194 | 194 | 189 | 192 | 29,000 | 1,920 |
| 2011-04-20 | 193 | 194 | 190 | 191 | 21,000 | 1,910 |
| 2011-04-19 | 193 | 195 | 192 | 195 | 15,000 | 1,950 |
| 2011-04-18 | 198 | 199 | 195 | 196 | 33,000 | 1,960 |
| 2011-04-15 | 199 | 199 | 193 | 199 | 35,000 | 1,990 |
| 2011-04-14 | 189 | 199 | 189 | 199 | 20,000 | 1,990 |
| 2011-04-13 | 191 | 195 | 191 | 194 | 47,000 | 1,940 |
| 2011-04-12 | 201 | 201 | 187 | 193 | 38,000 | 1,930 |
| 2011-04-11 | 197 | 200 | 196 | 197 | 20,000 | 1,970 |
| 2011-04-08 | 195 | 196 | 191 | 192 | 21,000 | 1,920 |
| 2011-04-07 | 191 | 195 | 190 | 195 | 26,000 | 1,950 |
| 2011-04-06 | 197 | 197 | 189 | 191 | 26,000 | 1,910 |
| 2011-04-05 | 210 | 210 | 199 | 200 | 40,000 | 2,000 |
| 2011-04-04 | 206 | 207 | 196 | 204 | 72,000 | 2,040 |
| 2011-04-01 | 197 | 208 | 195 | 208 | 53,000 | 2,080 |
| 2011-03-31 | 193 | 199 | 188 | 199 | 51,000 | 1,990 |
| 2011-03-30 | 188 | 189 | 184 | 188 | 58,000 | 1,880 |
| 2011-03-29 | 183 | 204 | 183 | 190 | 51,000 | 1,900 |
| 2011-03-28 | 212 | 212 | 191 | 196 | 114,000 | 1,960 |
| 2011-03-25 | 229 | 230 | 212 | 213 | 160,000 | 2,130 |
| 2011-03-24 | 218 | 227 | 215 | 225 | 211,000 | 2,250 |
| 2011-03-23 | 188 | 228 | 182 | 211 | 443,000 | 2,110 |
| 2011-03-22 | 178 | 188 | 175 | 183 | 200,000 | 1,830 |
| 2011-03-18 | 165 | 169 | 162 | 168 | 119,000 | 1,680 |
| 2011-03-17 | 150 | 163 | 145 | 162 | 67,000 | 1,620 |
| 2011-03-16 | 150 | 155 | 148 | 148 | 59,000 | 1,480 |
| 2011-03-15 | 168 | 169 | 125 | 150 | 122,000 | 1,500 |
| 2011-03-14 | 161 | 187 | 161 | 163 | 319,000 | 1,630 |
| 2011-03-11 | 151 | 151 | 151 | 151 | 6,000 | 1,510 |
| 2011-03-10 | 152 | 152 | 151 | 151 | 6,000 | 1,510 |
| 2011-03-09 | 151 | 153 | 151 | 152 | 17,000 | 1,520 |
| 2011-03-08 | 152 | 152 | 150 | 151 | 51,000 | 1,510 |
| 2011-03-07 | 153 | 153 | 152 | 152 | 7,000 | 1,520 |
| 2011-03-04 | 153 | 155 | 153 | 153 | 14,000 | 1,530 |
| 2011-03-03 | 151 | 153 | 151 | 153 | 13,000 | 1,530 |
| 2011-03-02 | 151 | 152 | 150 | 150 | 7,000 | 1,500 |
| 2011-03-01 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 2011-02-28 | 151 | 153 | 151 | 153 | 8,000 | 1,530 |
| 2011-02-25 | 152 | 152 | 150 | 150 | 21,000 | 1,500 |
| 2011-02-24 | 152 | 152 | 151 | 152 | 10,000 | 1,520 |
| 2011-02-23 | 151 | 152 | 151 | 151 | 11,000 | 1,510 |
| 2011-02-22 | 150 | 152 | 150 | 151 | 9,000 | 1,510 |
| 2011-02-21 | 151 | 151 | 151 | 151 | 8,000 | 1,510 |
| 2011-02-18 | 150 | 154 | 150 | 151 | 24,000 | 1,510 |
| 2011-02-17 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2011-02-16 | 153 | 153 | 151 | 151 | 9,000 | 1,510 |
| 2011-02-14 | 152 | 153 | 152 | 153 | 4,000 | 1,530 |
| 2011-02-10 | 150 | 151 | 150 | 151 | 5,000 | 1,510 |
| 2011-02-09 | 153 | 153 | 151 | 152 | 13,000 | 1,520 |
| 2011-02-08 | 151 | 153 | 150 | 153 | 28,000 | 1,530 |
| 2011-02-07 | 150 | 153 | 150 | 153 | 15,000 | 1,530 |
| 2011-02-04 | 149 | 151 | 147 | 151 | 29,000 | 1,510 |
| 2011-02-03 | 146 | 149 | 146 | 149 | 18,000 | 1,490 |
| 2011-02-02 | 144 | 147 | 144 | 147 | 5,000 | 1,470 |
| 2011-02-01 | 146 | 146 | 145 | 145 | 10,000 | 1,450 |
| 2011-01-31 | 144 | 146 | 143 | 146 | 9,000 | 1,460 |
| 2011-01-28 | 148 | 148 | 146 | 146 | 3,000 | 1,460 |
| 2011-01-27 | 145 | 147 | 145 | 147 | 2,000 | 1,470 |
| 2011-01-26 | 148 | 148 | 142 | 145 | 24,000 | 1,450 |
| 2011-01-25 | 147 | 148 | 147 | 148 | 24,000 | 1,480 |
| 2011-01-24 | 145 | 146 | 142 | 146 | 23,000 | 1,460 |
| 2011-01-21 | 149 | 149 | 145 | 145 | 19,000 | 1,450 |
| 2011-01-20 | 146 | 149 | 146 | 147 | 11,000 | 1,470 |
| 2011-01-19 | 145 | 147 | 145 | 146 | 9,000 | 1,460 |
| 2011-01-18 | 146 | 148 | 145 | 145 | 18,000 | 1,450 |
| 2011-01-17 | 146 | 149 | 145 | 146 | 21,000 | 1,460 |
| 2011-01-14 | 146 | 147 | 146 | 146 | 5,000 | 1,460 |
| 2011-01-13 | 147 | 147 | 146 | 146 | 12,000 | 1,460 |
| 2011-01-12 | 144 | 147 | 144 | 146 | 63,000 | 1,460 |
| 2011-01-11 | 143 | 144 | 141 | 143 | 9,000 | 1,430 |
| 2011-01-07 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2011-01-06 | 142 | 143 | 141 | 143 | 21,000 | 1,430 |
| 2011-01-05 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2011-01-04 | 141 | 142 | 139 | 140 | 11,000 | 1,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
