1. HOME >
  2. 株価時系列 >
  3. 8046 >
  4. 2013年

8046 丸藤シートパイル(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3027228027227767,0002,770
2013-12-2727227326826941,0002,690
2013-12-2626727226426943,0002,690
2013-12-2525927025926285,0002,620
2013-12-2425825925525985,0002,590
2013-12-2025825825625831,0002,580
2013-12-1926026126026036,0002,600
2013-12-1825925925525952,0002,590
2013-12-1725925925925919,0002,590
2013-12-1626226225525617,0002,560
2013-12-1326426425626234,0002,620
2013-12-1225725725525733,0002,570
2013-12-1125825825625617,0002,560
2013-12-1025725825625821,0002,580
2013-12-0926426625826122,0002,610
2013-12-0626526526426461,0002,640
2013-12-0526326526326513,0002,650
2013-12-0426326526226461,0002,640
2013-12-0326326426326419,0002,640
2013-12-0226226326026339,0002,630
2013-11-2926026025726013,0002,600
2013-11-2826026225826053,0002,600
2013-11-2725626025626042,0002,600
2013-11-2625325625325626,0002,560
2013-11-2525525525025468,0002,540
2013-11-2225625725525712,0002,570
2013-11-2125725725525725,0002,570
2013-11-2025625724925333,0002,530
2013-11-1925725825625617,0002,560
2013-11-1826026025725827,0002,580
2013-11-1525826225626130,0002,610
2013-11-1425926025426026,0002,600
2013-11-1325826125625717,0002,570
2013-11-1225726225726243,0002,620
2013-11-1126326325626044,0002,600
2013-11-0826226325726334,0002,630
2013-11-0726026525826396,0002,630
2013-11-0625826025426043,0002,600
2013-11-0526126125625925,0002,590
2013-11-01250265250265113,0002,650
2013-10-31258265257263179,0002,630
2013-10-30255259250259114,0002,590
2013-10-2925425925125261,0002,520
2013-10-2825525524825459,0002,540
2013-10-2525625624425452,0002,540
2013-10-24246258246254130,0002,540
2013-10-23266266246250211,0002,500
2013-10-22236286235269594,0002,690
2013-10-2123423723423714,0002,370
2013-10-1823823823123149,0002,310
2013-10-1723823823623819,0002,380
2013-10-162352362352366,0002,360
2013-10-1523823923523714,0002,370
2013-10-1123824023824014,0002,400
2013-10-102372402352359,0002,350
2013-10-0923723823623617,0002,360
2013-10-0822223822123818,0002,380
2013-10-0723123322422434,0002,240
2013-10-0423723823523535,0002,350
2013-10-032402402382386,0002,380
2013-10-022412412402405,0002,400
2013-10-0124224524124126,0002,410
2013-09-3024224424124225,0002,420
2013-09-2724124524124120,0002,410
2013-09-2623824423824126,0002,410
2013-09-2524424423523527,0002,350
2013-09-2424624624024567,0002,450
2013-09-2024724724524652,0002,460
2013-09-1924324724124747,0002,470
2013-09-1824624824124239,0002,420
2013-09-1724224724124474,0002,440
2013-09-1324024023523619,0002,360
2013-09-1224424423624241,0002,420
2013-09-1124424523523944,0002,390
2013-09-10225242225240111,0002,400
2013-09-0921922521922395,0002,230
2013-09-0620721020521010,0002,100
2013-09-052082082072072,0002,070
2013-09-0420821020720911,0002,090
2013-09-0320520920520911,0002,090
2013-09-0220620620520616,0002,060
2013-08-302082082072075,0002,070
2013-08-292082082072074,0002,070
2013-08-282082082072074,0002,070
2013-08-272112112072077,0002,070
2013-08-262092092092096,0002,090
2013-08-2321321320820916,0002,090
2013-08-2221321320720912,0002,090
2013-08-212132132122122,0002,120
2013-08-202152152132132,0002,130
2013-08-162122122122122,0002,120
2013-08-152112122112126,0002,120
2013-08-142132142132142,0002,140
2013-08-132122122122121,0002,120
2013-08-122102102102102,0002,100
2013-08-092122122112114,0002,110
2013-08-082142142142142,0002,140
2013-08-0721521621221211,0002,120
2013-08-0621721721521611,0002,160
2013-08-052182182182183,0002,180
2013-08-0221521621421611,0002,160
2013-08-0121521521021135,0002,110
2013-07-3121021220921124,0002,110
2013-07-302092092082084,0002,080
2013-07-292092092082082,0002,080
2013-07-2621221220721017,0002,100
2013-07-2521421421021232,0002,120
2013-07-242092112072109,0002,100
2013-07-2320721020720936,0002,090
2013-07-2221121120520712,0002,070
2013-07-1921221320920916,0002,090
2013-07-1821221221021010,0002,100
2013-07-172102102102103,0002,100
2013-07-1620921120921022,0002,100
2013-07-122082082082088,0002,080
2013-07-1120720720520711,0002,070
2013-07-102062062062063,0002,060
2013-07-0920620620520511,0002,050
2013-07-0820721020520522,0002,050
2013-07-0520620720520611,0002,060
2013-07-0420521020520710,0002,070
2013-07-0321021020820819,0002,080
2013-07-022082092082092,0002,090
2013-07-012082082082086,0002,080
2013-06-2820420420420410,0002,040
2013-06-272032032032033,0002,030
2013-06-2620820820320311,0002,030
2013-06-2520620620020420,0002,040
2013-06-2420320620220615,0002,060
2013-06-2120020019720015,0002,000
2013-06-202042052032056,0002,050
2013-06-1920920920220611,0002,060
2013-06-182092122082099,0002,090
2013-06-172012062012054,0002,050
2013-06-142042042042049,0002,040
2013-06-1319819918819937,0001,990
2013-06-1220520519919988,0001,990
2013-06-1121321320520523,0002,050
2013-06-102112132112137,0002,130
2013-06-0721121820220522,0002,050
2013-06-0622522522022043,0002,200
2013-06-052302302292293,0002,290
2013-06-042272272252254,0002,250
2013-06-032282282262264,0002,260
2013-05-312272282272288,0002,280
2013-05-302282282272274,0002,270
2013-05-292322322302304,0002,300
2013-05-282272322272327,0002,320
2013-05-2723123122523113,0002,310
2013-05-2423223623123126,0002,310
2013-05-2323923923023024,0002,300
2013-05-2223923923823819,0002,380
2013-05-2123923923823831,0002,380
2013-05-2024124123724033,0002,400
2013-05-1723524023324040,0002,400
2013-05-1622823422623443,0002,340
2013-05-1523323822622860,0002,280
2013-05-1423723822823516,0002,350
2013-05-1324324423823822,0002,380
2013-05-1024024023824014,0002,400
2013-05-0923423923023857,0002,380
2013-05-0824324424124250,0002,420
2013-05-0724124424024149,0002,410
2013-05-022402402402402,0002,400
2013-05-0124024223824127,0002,410
2013-04-3023724223724016,0002,400
2013-04-2624024023623736,0002,370
2013-04-2524024123624063,0002,400
2013-04-2423924023824038,0002,400
2013-04-2323924023524028,0002,400
2013-04-2223924123924114,0002,410
2013-04-1923724023523621,0002,360
2013-04-1823824023724011,0002,400
2013-04-172382392362396,0002,390
2013-04-1623924123324113,0002,410
2013-04-152402402392396,0002,390
2013-04-1224224323924314,0002,430
2013-04-1124424424124231,0002,420
2013-04-1024524624124519,0002,450
2013-04-0924624924124453,0002,440
2013-04-0823725423225470,0002,540
2013-04-0523423822923833,0002,380
2013-04-042332332332331,0002,330
2013-04-0322923222923211,0002,320
2013-04-0222922922422916,0002,290
2013-04-0123623622822816,0002,280
2013-03-2923423722923645,0002,360
2013-03-28237237220232104,0002,320
2013-03-2724224323724189,0002,410
2013-03-2625125224825065,0002,500
2013-03-2525325524925549,0002,550
2013-03-2225425525025361,0002,530
2013-03-2125925925325460,0002,540
2013-03-1926026025525933,0002,590
2013-03-1825326025326057,0002,600
2013-03-15246252246252118,0002,520
2013-03-1424524624224544,0002,450
2013-03-1324624624524524,0002,450
2013-03-1224624624524628,0002,460
2013-03-1124324524124543,0002,450
2013-03-0824324324224313,0002,430
2013-03-0724224324124332,0002,430
2013-03-0623724123724149,0002,410
2013-03-0523623723423614,0002,360
2013-03-0423623823423719,0002,370
2013-03-0123823823523717,0002,370
2013-02-2823723823723816,0002,380
2013-02-2723323723323721,0002,370
2013-02-2622923622923614,0002,360
2013-02-2523323623223627,0002,360
2013-02-2223223423123412,0002,340
2013-02-2123023222923217,0002,320
2013-02-2022623022623029,0002,300
2013-02-192262282262266,0002,260
2013-02-1822622922222818,0002,280
2013-02-1522722722022230,0002,220
2013-02-1422622922622913,0002,290
2013-02-1323023022622617,0002,260
2013-02-1223223322723026,0002,300
2013-02-0823123222923226,0002,320
2013-02-0722823422823231,0002,320
2013-02-0623123322523187,0002,310
2013-02-0523223422923346,0002,330
2013-02-0423323423023434,0002,340
2013-02-0123923923023359,0002,330
2013-01-3123423723323735,0002,370
2013-01-3023023423023430,0002,340
2013-01-2923023323023010,0002,300
2013-01-2822823022523032,0002,300
2013-01-2522623022622940,0002,290
2013-01-2422722722022440,0002,240
2013-01-2323523522422535,0002,250
2013-01-2223023522823526,0002,350
2013-01-2123423423023136,0002,310
2013-01-1823723723223429,0002,340
2013-01-1723723723423449,0002,340
2013-01-1623923923523853,0002,380
2013-01-1523223823023542,0002,350
2013-01-1123323523123234,0002,320
2013-01-1023023322722938,0002,290
2013-01-0922522921922938,0002,290
2013-01-0823523523023025,0002,300
2013-01-0723823823423752,0002,370
2013-01-0423123622923671,0002,360

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