1. HOME >
  2. 株価時系列 >
  3. 8046 >
  4. 2012年

8046 丸藤シートパイル(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2822722822522832,0002,280
2012-12-2722223022222539,0002,250
2012-12-2621822321622363,0002,230
2012-12-2521121521121446,0002,140
2012-12-2120921120621131,0002,110
2012-12-2021021120520563,0002,050
2012-12-1921121420821181,0002,110
2012-12-1820120720020759,0002,070
2012-12-17190196190195100,0001,950
2012-12-1418218418118439,0001,840
2012-12-1318018118018127,0001,810
2012-12-1218118117817837,0001,780
2012-12-1118118217818159,0001,810
2012-12-1018018117817937,0001,790
2012-12-0717818017717750,0001,770
2012-12-0617918017717826,0001,780
2012-12-0518118117817811,0001,780
2012-12-0418018317818119,0001,810
2012-12-0317918117817820,0001,780
2012-11-3017717817617828,0001,780
2012-11-2917917917817919,0001,790
2012-11-281801801791795,0001,790
2012-11-2717518017517820,0001,780
2012-11-2618018017717725,0001,770
2012-11-2217917917817818,0001,780
2012-11-2117917917617712,0001,770
2012-11-2017617917517615,0001,760
2012-11-1917217517217327,0001,730
2012-11-1617317517117251,0001,720
2012-11-151721731711714,0001,710
2012-11-1417217416916916,0001,690
2012-11-1317217216917217,0001,720
2012-11-1217217217217217,0001,720
2012-11-0917317417217210,0001,720
2012-11-081751751741746,0001,740
2012-11-071751751741745,0001,740
2012-11-0617617617417513,0001,750
2012-11-0517917917417432,0001,740
2012-11-0217917917617929,0001,790
2012-11-0118018017817918,0001,790
2012-10-3117918017917921,0001,790
2012-10-301801801791797,0001,790
2012-10-2918018018018021,0001,800
2012-10-2617918017918040,0001,800
2012-10-2518018017717931,0001,790
2012-10-2417718217618143,0001,810
2012-10-2317717717617712,0001,770
2012-10-221771771761764,0001,760
2012-10-1917617817617610,0001,760
2012-10-1817617817517532,0001,750
2012-10-171781781731758,0001,750
2012-10-1617217617117612,0001,760
2012-10-1517617617117311,0001,730
2012-10-121741741731736,0001,730
2012-10-1117217417217413,0001,740
2012-10-1017817817717765,0001,770
2012-10-091821821821821,0001,820
2012-10-0517617917617949,0001,790
2012-10-041771771771772,0001,770
2012-10-0317617817617816,0001,780
2012-10-0217917917817814,0001,780
2012-10-011781791781795,0001,790
2012-09-281771781761776,0001,770
2012-09-271801801761778,0001,770
2012-09-261801801791808,0001,800
2012-09-2518218218018026,0001,800
2012-09-2418618618018131,0001,810
2012-09-211861861851857,0001,850
2012-09-201841921841875,0001,870
2012-09-1918019317918316,0001,830
2012-09-181841841781786,0001,780
2012-09-141811811801805,0001,800
2012-09-131811811811811,0001,810
2012-09-121781781781782,0001,780
2012-09-111821821791795,0001,790
2012-09-101821821801802,0001,800
2012-09-071831831831831,0001,830
2012-09-061851851821826,0001,820
2012-09-051871871851869,0001,860
2012-09-041871871871873,0001,870
2012-09-031901901901909,0001,900
2012-08-311881881871878,0001,870
2012-08-301891891861864,0001,860
2012-08-291881891881894,0001,890
2012-08-281911931891939,0001,930
2012-08-2719519519119214,0001,920
2012-08-2419419519419515,0001,950
2012-08-231971971961976,0001,970
2012-08-221981981971973,0001,970
2012-08-211971981971989,0001,980
2012-08-201941971941944,0001,940
2012-08-171911921901924,0001,920
2012-08-161931931921922,0001,920
2012-08-151941941911912,0001,910
2012-08-141911931911924,0001,920
2012-08-1319419419319310,0001,930
2012-08-101941961941955,0001,950
2012-08-091961981961968,0001,960
2012-08-081971971951968,0001,960
2012-08-071981981951953,0001,950
2012-08-0619619619419412,0001,940
2012-08-031971971941948,0001,940
2012-08-021951971951979,0001,970
2012-08-011981981971985,0001,980
2012-07-311971971971973,0001,970
2012-07-301951951941948,0001,940
2012-07-2719519619319312,0001,930
2012-07-261941941921946,0001,940
2012-07-2519719719319420,0001,940
2012-07-2419719819619840,0001,980
2012-07-2319419919419711,0001,970
2012-07-201961961941948,0001,940
2012-07-1919719719219518,0001,950
2012-07-181981991971978,0001,970
2012-07-171961971961974,0001,970
2012-07-131941961941964,0001,960
2012-07-121981981981981,0001,980
2012-07-1119519519519510,0001,950
2012-07-101992001991994,0001,990
2012-07-0920520519819922,0001,990
2012-07-062072072072075,0002,070
2012-07-0520921020820915,0002,090
2012-07-042062092062099,0002,090
2012-07-032062072062077,0002,070
2012-07-0220420620120616,0002,060
2012-06-2920420620420510,0002,050
2012-06-2820420620120116,0002,010
2012-06-2720521020320425,0002,040
2012-06-2620521120320926,0002,090
2012-06-2520520620320613,0002,060
2012-06-2219720219720216,0002,020
2012-06-212022021991998,0001,990
2012-06-2019319719319717,0001,970
2012-06-191851891851896,0001,890
2012-06-181831851831849,0001,840
2012-06-151851851831837,0001,830
2012-06-141831841831848,0001,840
2012-06-131861861831838,0001,830
2012-06-121881881881882,0001,880
2012-06-111911911861865,0001,860
2012-06-081901901891892,0001,890
2012-06-0718519118519110,0001,910
2012-06-061861861861862,0001,860
2012-06-0519319318218216,0001,820
2012-06-0418218818218311,0001,830
2012-06-0119719718719022,0001,900
2012-05-3119919919719710,0001,970
2012-05-301991991991993,0001,990
2012-05-291992001991994,0001,990
2012-05-2820020120020112,0002,010
2012-05-2519820019320018,0002,000
2012-05-2419719819519810,0001,980
2012-05-2319919919519522,0001,950
2012-05-221941941941943,0001,940
2012-05-211921991921992,0001,990
2012-05-1819419719119716,0001,970
2012-05-171861961861965,0001,960
2012-05-1618819318118615,0001,860
2012-05-1519219718118825,0001,880
2012-05-1420220219719721,0001,970
2012-05-1121421420020141,0002,010
2012-05-102142162112165,0002,160
2012-05-0921521520821417,0002,140
2012-05-0822022021721734,0002,170
2012-05-0722422421521933,0002,190
2012-05-0222122221922219,0002,220
2012-05-0122522622022312,0002,230
2012-04-2722222521622435,0002,240
2012-04-2622322322122217,0002,220
2012-04-2522322321022075,0002,200
2012-04-2422322622222413,0002,240
2012-04-2322823022022457,0002,240
2012-04-2021922121922114,0002,210
2012-04-192182212182196,0002,190
2012-04-1822022421921936,0002,190
2012-04-1721922321822027,0002,200
2012-04-1622122222022031,0002,200
2012-04-1322722722322425,0002,240
2012-04-1223323322723040,0002,300
2012-04-1123123722823451,0002,340
2012-04-1023324023323715,0002,370
2012-04-0923023622823518,0002,350
2012-04-0623323623023024,0002,300
2012-04-0523924223423819,0002,380
2012-04-0424324323824336,0002,430
2012-04-0324624724324315,0002,430
2012-04-0224625024624814,0002,480
2012-03-3024025024024629,0002,460
2012-03-2924824824124219,0002,420
2012-03-2823825123824948,0002,490
2012-03-2725525725025243,0002,520
2012-03-2625925925325680,0002,560
2012-03-2326226326026257,0002,620
2012-03-2226426526026457,0002,640
2012-03-21257273257265184,0002,650
2012-03-19251255250255132,0002,550
2012-03-1624524624224238,0002,420
2012-03-1524624924524544,0002,450
2012-03-1424524524424417,0002,440
2012-03-1324124324124315,0002,430
2012-03-1224224424224421,0002,440
2012-03-0924724824024149,0002,410
2012-03-0824424724324721,0002,470
2012-03-0723524523524533,0002,450
2012-03-0624024023723910,0002,390
2012-03-0523724123423915,0002,390
2012-03-0223324223024272,0002,420
2012-03-01248248231237100,0002,370
2012-02-2924825124524743,0002,470
2012-02-2824824824524823,0002,480
2012-02-2725025324725279,0002,520
2012-02-24247251246250215,0002,500
2012-02-2323524323324343,0002,430
2012-02-2223723823123124,0002,310
2012-02-2123623823423714,0002,370
2012-02-2023823823223634,0002,360
2012-02-1724424523723848,0002,380
2012-02-1624324423924115,0002,410
2012-02-1524524524024481,0002,440
2012-02-1424524524024356,0002,430
2012-02-1323824723824677,0002,460
2012-02-10231245231239142,0002,390
2012-02-0923523622923139,0002,310
2012-02-0823623723223551,0002,350
2012-02-07222239222236205,0002,360
2012-02-0622123121822455,0002,240
2012-02-0322422522022036,0002,200
2012-02-02219233219224187,0002,240
2012-02-01212219208219110,0002,190
2012-01-31211219209212121,0002,120
2012-01-3021121120820949,0002,090
2012-01-2720621220520946,0002,090
2012-01-2620520620120261,0002,020
2012-01-2520520520220550,0002,050
2012-01-2420720820420538,0002,050
2012-01-2320420820420738,0002,070
2012-01-2021021019620150,0002,010
2012-01-1921221320821035,0002,100
2012-01-1821521621121253,0002,120
2012-01-1721421721021291,0002,120
2012-01-1619921519721450,0002,140
2012-01-1319820019620025,0002,000
2012-01-1220020119519953,0001,990
2012-01-11202210201204147,0002,040
2012-01-10177200177192162,0001,920
2012-01-0617617617417522,0001,750
2012-01-0517217517217525,0001,750
2012-01-041711711711717,0001,710

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株