8046 丸藤シートパイル(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 381 | 395 | 381 | 393 | 75,000 | 3,930 |
| 2014-12-29 | 381 | 385 | 380 | 385 | 10,000 | 3,850 |
| 2014-12-26 | 381 | 384 | 375 | 384 | 37,000 | 3,840 |
| 2014-12-25 | 390 | 390 | 372 | 376 | 56,000 | 3,760 |
| 2014-12-24 | 392 | 392 | 386 | 386 | 15,000 | 3,860 |
| 2014-12-22 | 392 | 393 | 388 | 392 | 45,000 | 3,920 |
| 2014-12-19 | 385 | 389 | 384 | 389 | 23,000 | 3,890 |
| 2014-12-18 | 382 | 383 | 382 | 382 | 6,000 | 3,820 |
| 2014-12-17 | 379 | 385 | 378 | 385 | 9,000 | 3,850 |
| 2014-12-16 | 380 | 380 | 376 | 376 | 17,000 | 3,760 |
| 2014-12-15 | 380 | 382 | 378 | 382 | 36,000 | 3,820 |
| 2014-12-12 | 381 | 388 | 380 | 380 | 29,000 | 3,800 |
| 2014-12-11 | 390 | 390 | 375 | 380 | 41,000 | 3,800 |
| 2014-12-10 | 391 | 392 | 390 | 390 | 14,000 | 3,900 |
| 2014-12-09 | 395 | 396 | 391 | 392 | 17,000 | 3,920 |
| 2014-12-08 | 396 | 397 | 393 | 396 | 26,000 | 3,960 |
| 2014-12-05 | 396 | 396 | 390 | 396 | 21,000 | 3,960 |
| 2014-12-04 | 397 | 397 | 396 | 396 | 5,000 | 3,960 |
| 2014-12-03 | 395 | 400 | 385 | 395 | 76,000 | 3,950 |
| 2014-12-02 | 392 | 393 | 391 | 392 | 19,000 | 3,920 |
| 2014-12-01 | 397 | 398 | 390 | 395 | 37,000 | 3,950 |
| 2014-11-28 | 397 | 397 | 393 | 397 | 16,000 | 3,970 |
| 2014-11-27 | 395 | 400 | 392 | 397 | 28,000 | 3,970 |
| 2014-11-26 | 395 | 395 | 394 | 395 | 9,000 | 3,950 |
| 2014-11-25 | 396 | 396 | 389 | 390 | 50,000 | 3,900 |
| 2014-11-21 | 388 | 396 | 387 | 396 | 39,000 | 3,960 |
| 2014-11-20 | 400 | 400 | 395 | 395 | 8,000 | 3,950 |
| 2014-11-19 | 395 | 412 | 395 | 395 | 69,000 | 3,950 |
| 2014-11-18 | 394 | 399 | 390 | 399 | 17,000 | 3,990 |
| 2014-11-17 | 397 | 398 | 395 | 395 | 18,000 | 3,950 |
| 2014-11-14 | 395 | 400 | 395 | 397 | 7,000 | 3,970 |
| 2014-11-13 | 396 | 401 | 394 | 396 | 33,000 | 3,960 |
| 2014-11-12 | 400 | 400 | 398 | 398 | 16,000 | 3,980 |
| 2014-11-11 | 403 | 405 | 399 | 402 | 18,000 | 4,020 |
| 2014-11-10 | 406 | 406 | 402 | 403 | 14,000 | 4,030 |
| 2014-11-07 | 402 | 403 | 399 | 402 | 24,000 | 4,020 |
| 2014-11-06 | 404 | 404 | 402 | 402 | 39,000 | 4,020 |
| 2014-11-05 | 408 | 410 | 405 | 408 | 27,000 | 4,080 |
| 2014-11-04 | 402 | 411 | 402 | 410 | 118,000 | 4,100 |
| 2014-10-31 | 400 | 410 | 392 | 397 | 108,000 | 3,970 |
| 2014-10-30 | 397 | 400 | 395 | 400 | 19,000 | 4,000 |
| 2014-10-29 | 395 | 397 | 395 | 395 | 21,000 | 3,950 |
| 2014-10-28 | 395 | 397 | 393 | 395 | 35,000 | 3,950 |
| 2014-10-27 | 395 | 398 | 392 | 395 | 31,000 | 3,950 |
| 2014-10-24 | 396 | 397 | 394 | 394 | 22,000 | 3,940 |
| 2014-10-23 | 398 | 398 | 391 | 396 | 19,000 | 3,960 |
| 2014-10-22 | 398 | 410 | 390 | 395 | 58,000 | 3,950 |
| 2014-10-21 | 361 | 404 | 356 | 396 | 90,000 | 3,960 |
| 2014-10-20 | 355 | 370 | 354 | 365 | 38,000 | 3,650 |
| 2014-10-17 | 364 | 370 | 355 | 355 | 39,000 | 3,550 |
| 2014-10-16 | 355 | 374 | 355 | 372 | 156,000 | 3,720 |
| 2014-10-15 | 374 | 374 | 366 | 373 | 14,000 | 3,730 |
| 2014-10-14 | 365 | 373 | 354 | 358 | 138,000 | 3,580 |
| 2014-10-10 | 371 | 380 | 364 | 375 | 97,000 | 3,750 |
| 2014-10-09 | 388 | 390 | 371 | 372 | 83,000 | 3,720 |
| 2014-10-08 | 388 | 389 | 388 | 389 | 7,000 | 3,890 |
| 2014-10-07 | 388 | 398 | 388 | 395 | 15,000 | 3,950 |
| 2014-10-06 | 390 | 395 | 390 | 395 | 6,000 | 3,950 |
| 2014-10-03 | 386 | 390 | 386 | 390 | 4,000 | 3,900 |
| 2014-10-02 | 394 | 396 | 390 | 390 | 45,000 | 3,900 |
| 2014-10-01 | 400 | 400 | 390 | 395 | 29,000 | 3,950 |
| 2014-09-30 | 395 | 402 | 393 | 402 | 44,000 | 4,020 |
| 2014-09-29 | 385 | 394 | 383 | 390 | 31,000 | 3,900 |
| 2014-09-26 | 384 | 387 | 382 | 387 | 21,000 | 3,870 |
| 2014-09-25 | 400 | 400 | 385 | 386 | 23,000 | 3,860 |
| 2014-09-24 | 385 | 396 | 380 | 396 | 33,000 | 3,960 |
| 2014-09-22 | 390 | 392 | 385 | 385 | 35,000 | 3,850 |
| 2014-09-19 | 392 | 406 | 391 | 391 | 35,000 | 3,910 |
| 2014-09-18 | 401 | 401 | 384 | 391 | 68,000 | 3,910 |
| 2014-09-17 | 413 | 413 | 399 | 402 | 50,000 | 4,020 |
| 2014-09-16 | 416 | 416 | 408 | 408 | 14,000 | 4,080 |
| 2014-09-12 | 407 | 415 | 405 | 411 | 19,000 | 4,110 |
| 2014-09-11 | 414 | 414 | 409 | 409 | 12,000 | 4,090 |
| 2014-09-10 | 413 | 415 | 410 | 413 | 41,000 | 4,130 |
| 2014-09-09 | 410 | 411 | 406 | 410 | 56,000 | 4,100 |
| 2014-09-08 | 410 | 411 | 405 | 410 | 53,000 | 4,100 |
| 2014-09-05 | 412 | 412 | 410 | 410 | 23,000 | 4,100 |
| 2014-09-04 | 418 | 418 | 411 | 412 | 37,000 | 4,120 |
| 2014-09-03 | 420 | 423 | 419 | 423 | 55,000 | 4,230 |
| 2014-09-02 | 430 | 436 | 420 | 422 | 93,000 | 4,220 |
| 2014-09-01 | 422 | 425 | 414 | 424 | 85,000 | 4,240 |
| 2014-08-29 | 411 | 423 | 410 | 423 | 51,000 | 4,230 |
| 2014-08-28 | 408 | 414 | 407 | 411 | 40,000 | 4,110 |
| 2014-08-27 | 412 | 412 | 404 | 407 | 54,000 | 4,070 |
| 2014-08-26 | 414 | 415 | 408 | 413 | 63,000 | 4,130 |
| 2014-08-25 | 415 | 416 | 410 | 415 | 92,000 | 4,150 |
| 2014-08-22 | 418 | 418 | 412 | 416 | 74,000 | 4,160 |
| 2014-08-21 | 424 | 424 | 418 | 421 | 61,000 | 4,210 |
| 2014-08-20 | 414 | 424 | 412 | 424 | 110,000 | 4,240 |
| 2014-08-19 | 425 | 425 | 410 | 422 | 107,000 | 4,220 |
| 2014-08-18 | 375 | 428 | 375 | 427 | 177,000 | 4,270 |
| 2014-08-15 | 382 | 382 | 350 | 375 | 113,000 | 3,750 |
| 2014-08-14 | 380 | 381 | 373 | 374 | 56,000 | 3,740 |
| 2014-08-13 | 385 | 388 | 380 | 386 | 40,000 | 3,860 |
| 2014-08-12 | 382 | 392 | 381 | 384 | 125,000 | 3,840 |
| 2014-08-11 | 368 | 388 | 368 | 382 | 114,000 | 3,820 |
| 2014-08-08 | 365 | 371 | 358 | 364 | 118,000 | 3,640 |
| 2014-08-07 | 386 | 386 | 350 | 372 | 210,000 | 3,720 |
| 2014-08-06 | 393 | 398 | 378 | 387 | 160,000 | 3,870 |
| 2014-08-05 | 410 | 425 | 391 | 392 | 208,000 | 3,920 |
| 2014-08-04 | 438 | 439 | 413 | 417 | 191,000 | 4,170 |
| 2014-08-01 | 429 | 434 | 420 | 432 | 303,000 | 4,320 |
| 2014-07-31 | 496 | 498 | 425 | 440 | 582,000 | 4,400 |
| 2014-07-30 | 473 | 498 | 473 | 496 | 458,000 | 4,960 |
| 2014-07-29 | 471 | 471 | 463 | 466 | 264,000 | 4,660 |
| 2014-07-28 | 467 | 483 | 461 | 473 | 575,000 | 4,730 |
| 2014-07-25 | 427 | 460 | 424 | 459 | 530,000 | 4,590 |
| 2014-07-24 | 414 | 428 | 406 | 422 | 176,000 | 4,220 |
| 2014-07-23 | 434 | 434 | 415 | 415 | 147,000 | 4,150 |
| 2014-07-22 | 434 | 439 | 431 | 437 | 132,000 | 4,370 |
| 2014-07-18 | 432 | 432 | 416 | 426 | 161,000 | 4,260 |
| 2014-07-17 | 445 | 449 | 436 | 438 | 109,000 | 4,380 |
| 2014-07-16 | 445 | 450 | 436 | 450 | 127,000 | 4,500 |
| 2014-07-15 | 451 | 451 | 442 | 445 | 149,000 | 4,450 |
| 2014-07-14 | 439 | 450 | 436 | 450 | 260,000 | 4,500 |
| 2014-07-11 | 416 | 438 | 416 | 431 | 252,000 | 4,310 |
| 2014-07-10 | 420 | 432 | 419 | 422 | 258,000 | 4,220 |
| 2014-07-09 | 413 | 419 | 400 | 400 | 120,000 | 4,000 |
| 2014-07-08 | 428 | 428 | 412 | 420 | 74,000 | 4,200 |
| 2014-07-07 | 419 | 433 | 408 | 427 | 205,000 | 4,270 |
| 2014-07-04 | 404 | 424 | 400 | 421 | 163,000 | 4,210 |
| 2014-07-03 | 404 | 408 | 403 | 406 | 76,000 | 4,060 |
| 2014-07-02 | 400 | 409 | 391 | 408 | 193,000 | 4,080 |
| 2014-07-01 | 380 | 400 | 380 | 400 | 116,000 | 4,000 |
| 2014-06-30 | 380 | 385 | 376 | 385 | 38,000 | 3,850 |
| 2014-06-27 | 369 | 379 | 368 | 376 | 48,000 | 3,760 |
| 2014-06-26 | 372 | 372 | 364 | 370 | 131,000 | 3,700 |
| 2014-06-25 | 356 | 375 | 356 | 372 | 52,000 | 3,720 |
| 2014-06-24 | 365 | 365 | 360 | 364 | 75,000 | 3,640 |
| 2014-06-23 | 364 | 365 | 360 | 360 | 36,000 | 3,600 |
| 2014-06-20 | 355 | 365 | 353 | 365 | 31,000 | 3,650 |
| 2014-06-19 | 347 | 358 | 347 | 358 | 30,000 | 3,580 |
| 2014-06-18 | 355 | 355 | 342 | 352 | 115,000 | 3,520 |
| 2014-06-17 | 346 | 354 | 346 | 349 | 43,000 | 3,490 |
| 2014-06-16 | 342 | 347 | 342 | 347 | 24,000 | 3,470 |
| 2014-06-13 | 330 | 355 | 330 | 350 | 116,000 | 3,500 |
| 2014-06-12 | 337 | 341 | 323 | 325 | 138,000 | 3,250 |
| 2014-06-11 | 313 | 332 | 313 | 332 | 114,000 | 3,320 |
| 2014-06-10 | 325 | 328 | 320 | 320 | 9,000 | 3,200 |
| 2014-06-09 | 313 | 317 | 313 | 317 | 13,000 | 3,170 |
| 2014-06-06 | 320 | 320 | 313 | 313 | 7,000 | 3,130 |
| 2014-06-05 | 314 | 315 | 311 | 311 | 9,000 | 3,110 |
| 2014-06-04 | 322 | 322 | 315 | 315 | 7,000 | 3,150 |
| 2014-06-03 | 321 | 326 | 321 | 326 | 2,000 | 3,260 |
| 2014-06-02 | 322 | 326 | 322 | 326 | 12,000 | 3,260 |
| 2014-05-30 | 316 | 330 | 315 | 328 | 47,000 | 3,280 |
| 2014-05-29 | 304 | 312 | 304 | 310 | 26,000 | 3,100 |
| 2014-05-28 | 300 | 304 | 300 | 303 | 5,000 | 3,030 |
| 2014-05-27 | 301 | 301 | 299 | 300 | 8,000 | 3,000 |
| 2014-05-26 | 303 | 303 | 295 | 295 | 8,000 | 2,950 |
| 2014-05-23 | 300 | 300 | 293 | 298 | 38,000 | 2,980 |
| 2014-05-22 | 299 | 299 | 294 | 295 | 16,000 | 2,950 |
| 2014-05-21 | 308 | 308 | 296 | 299 | 6,000 | 2,990 |
| 2014-05-20 | 295 | 303 | 295 | 303 | 3,000 | 3,030 |
| 2014-05-19 | 295 | 297 | 294 | 294 | 5,000 | 2,940 |
| 2014-05-16 | 299 | 300 | 299 | 300 | 3,000 | 3,000 |
| 2014-05-15 | 308 | 308 | 300 | 301 | 5,000 | 3,010 |
| 2014-05-14 | 300 | 300 | 292 | 292 | 53,000 | 2,920 |
| 2014-05-13 | 305 | 305 | 299 | 299 | 45,000 | 2,990 |
| 2014-05-12 | 318 | 318 | 304 | 304 | 23,000 | 3,040 |
| 2014-05-09 | 324 | 324 | 321 | 321 | 8,000 | 3,210 |
| 2014-05-08 | 337 | 337 | 329 | 329 | 9,000 | 3,290 |
| 2014-05-07 | 339 | 339 | 337 | 337 | 13,000 | 3,370 |
| 2014-05-02 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2014-05-01 | 344 | 345 | 340 | 345 | 14,000 | 3,450 |
| 2014-04-30 | 347 | 349 | 347 | 349 | 6,000 | 3,490 |
| 2014-04-28 | 355 | 355 | 347 | 347 | 8,000 | 3,470 |
| 2014-04-25 | 347 | 357 | 347 | 357 | 31,000 | 3,570 |
| 2014-04-24 | 348 | 350 | 347 | 347 | 50,000 | 3,470 |
| 2014-04-23 | 340 | 350 | 335 | 348 | 72,000 | 3,480 |
| 2014-04-22 | 337 | 340 | 336 | 336 | 6,000 | 3,360 |
| 2014-04-21 | 332 | 337 | 330 | 337 | 14,000 | 3,370 |
| 2014-04-18 | 329 | 333 | 329 | 332 | 19,000 | 3,320 |
| 2014-04-17 | 326 | 326 | 321 | 321 | 2,000 | 3,210 |
| 2014-04-16 | 318 | 318 | 318 | 318 | 4,000 | 3,180 |
| 2014-04-15 | 320 | 320 | 316 | 318 | 13,000 | 3,180 |
| 2014-04-14 | 328 | 328 | 320 | 320 | 14,000 | 3,200 |
| 2014-04-11 | 340 | 340 | 330 | 333 | 14,000 | 3,330 |
| 2014-04-10 | 342 | 342 | 342 | 342 | 3,000 | 3,420 |
| 2014-04-09 | 341 | 341 | 330 | 335 | 19,000 | 3,350 |
| 2014-04-08 | 340 | 344 | 334 | 344 | 29,000 | 3,440 |
| 2014-04-07 | 334 | 342 | 329 | 342 | 27,000 | 3,420 |
| 2014-04-04 | 343 | 345 | 335 | 339 | 58,000 | 3,390 |
| 2014-04-03 | 359 | 359 | 351 | 353 | 12,000 | 3,530 |
| 2014-04-02 | 364 | 364 | 362 | 362 | 6,000 | 3,620 |
| 2014-04-01 | 370 | 370 | 362 | 365 | 16,000 | 3,650 |
| 2014-03-31 | 365 | 370 | 362 | 370 | 14,000 | 3,700 |
| 2014-03-28 | 365 | 368 | 365 | 367 | 3,000 | 3,670 |
| 2014-03-27 | 368 | 368 | 364 | 364 | 5,000 | 3,640 |
| 2014-03-26 | 368 | 368 | 357 | 368 | 37,000 | 3,680 |
| 2014-03-25 | 373 | 374 | 369 | 370 | 17,000 | 3,700 |
| 2014-03-24 | 362 | 375 | 362 | 374 | 28,000 | 3,740 |
| 2014-03-20 | 375 | 375 | 362 | 362 | 14,000 | 3,620 |
| 2014-03-19 | 371 | 375 | 368 | 375 | 13,000 | 3,750 |
| 2014-03-18 | 362 | 379 | 362 | 379 | 39,000 | 3,790 |
| 2014-03-17 | 365 | 365 | 364 | 364 | 2,000 | 3,640 |
| 2014-03-14 | 370 | 374 | 364 | 374 | 12,000 | 3,740 |
| 2014-03-13 | 377 | 377 | 361 | 374 | 28,000 | 3,740 |
| 2014-03-12 | 372 | 379 | 372 | 377 | 37,000 | 3,770 |
| 2014-03-11 | 372 | 379 | 371 | 379 | 39,000 | 3,790 |
| 2014-03-10 | 377 | 381 | 374 | 374 | 14,000 | 3,740 |
| 2014-03-07 | 379 | 383 | 375 | 383 | 23,000 | 3,830 |
| 2014-03-06 | 382 | 382 | 377 | 381 | 10,000 | 3,810 |
| 2014-03-05 | 376 | 382 | 376 | 382 | 20,000 | 3,820 |
| 2014-03-04 | 374 | 380 | 373 | 373 | 23,000 | 3,730 |
| 2014-03-03 | 368 | 375 | 368 | 375 | 26,000 | 3,750 |
| 2014-02-28 | 375 | 375 | 371 | 371 | 6,000 | 3,710 |
| 2014-02-27 | 368 | 378 | 368 | 378 | 9,000 | 3,780 |
| 2014-02-26 | 377 | 378 | 368 | 375 | 8,000 | 3,750 |
| 2014-02-25 | 369 | 378 | 363 | 378 | 33,000 | 3,780 |
| 2014-02-24 | 374 | 374 | 371 | 372 | 8,000 | 3,720 |
| 2014-02-21 | 368 | 371 | 368 | 371 | 10,000 | 3,710 |
| 2014-02-20 | 367 | 368 | 363 | 368 | 21,000 | 3,680 |
| 2014-02-19 | 366 | 379 | 361 | 370 | 48,000 | 3,700 |
| 2014-02-18 | 380 | 384 | 376 | 380 | 56,000 | 3,800 |
| 2014-02-17 | 365 | 377 | 364 | 376 | 53,000 | 3,760 |
| 2014-02-14 | 371 | 372 | 358 | 366 | 46,000 | 3,660 |
| 2014-02-13 | 378 | 384 | 377 | 377 | 11,000 | 3,770 |
| 2014-02-12 | 382 | 383 | 371 | 383 | 28,000 | 3,830 |
| 2014-02-10 | 380 | 380 | 371 | 380 | 29,000 | 3,800 |
| 2014-02-07 | 385 | 385 | 373 | 381 | 63,000 | 3,810 |
| 2014-02-06 | 356 | 375 | 356 | 375 | 46,000 | 3,750 |
| 2014-02-05 | 342 | 364 | 340 | 356 | 96,000 | 3,560 |
| 2014-02-04 | 332 | 349 | 327 | 342 | 75,000 | 3,420 |
| 2014-02-03 | 356 | 364 | 338 | 364 | 148,000 | 3,640 |
| 2014-01-31 | 398 | 406 | 358 | 380 | 282,000 | 3,800 |
| 2014-01-30 | 394 | 399 | 391 | 398 | 93,000 | 3,980 |
| 2014-01-29 | 385 | 399 | 384 | 398 | 131,000 | 3,980 |
| 2014-01-28 | 376 | 384 | 375 | 384 | 94,000 | 3,840 |
| 2014-01-27 | 372 | 379 | 369 | 379 | 46,000 | 3,790 |
| 2014-01-24 | 380 | 384 | 373 | 384 | 104,000 | 3,840 |
| 2014-01-23 | 375 | 388 | 375 | 382 | 148,000 | 3,820 |
| 2014-01-22 | 362 | 385 | 361 | 377 | 272,000 | 3,770 |
| 2014-01-21 | 346 | 385 | 346 | 354 | 206,000 | 3,540 |
| 2014-01-20 | 348 | 355 | 338 | 348 | 186,000 | 3,480 |
| 2014-01-17 | 325 | 350 | 324 | 350 | 107,000 | 3,500 |
| 2014-01-16 | 323 | 325 | 320 | 325 | 59,000 | 3,250 |
| 2014-01-15 | 315 | 325 | 312 | 325 | 97,000 | 3,250 |
| 2014-01-14 | 301 | 315 | 301 | 310 | 200,000 | 3,100 |
| 2014-01-10 | 290 | 305 | 287 | 305 | 128,000 | 3,050 |
| 2014-01-09 | 291 | 291 | 288 | 288 | 50,000 | 2,880 |
| 2014-01-08 | 283 | 290 | 283 | 290 | 127,000 | 2,900 |
| 2014-01-07 | 277 | 282 | 277 | 282 | 32,000 | 2,820 |
| 2014-01-06 | 276 | 279 | 275 | 277 | 29,000 | 2,770 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
