8046 丸藤シートパイル(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 277 | 280 | 273 | 278 | 26,000 | 2,780 |
| 2015-12-29 | 269 | 277 | 269 | 277 | 5,000 | 2,770 |
| 2015-12-28 | 268 | 272 | 265 | 267 | 22,000 | 2,670 |
| 2015-12-25 | 265 | 265 | 261 | 265 | 88,000 | 2,650 |
| 2015-12-24 | 275 | 275 | 265 | 268 | 66,000 | 2,680 |
| 2015-12-22 | 274 | 275 | 274 | 275 | 18,000 | 2,750 |
| 2015-12-21 | 275 | 275 | 270 | 274 | 23,000 | 2,740 |
| 2015-12-18 | 275 | 277 | 273 | 276 | 29,000 | 2,760 |
| 2015-12-17 | 277 | 280 | 277 | 278 | 16,000 | 2,780 |
| 2015-12-16 | 281 | 281 | 277 | 277 | 11,000 | 2,770 |
| 2015-12-15 | 277 | 280 | 277 | 280 | 7,000 | 2,800 |
| 2015-12-14 | 280 | 280 | 274 | 279 | 27,000 | 2,790 |
| 2015-12-11 | 286 | 286 | 282 | 285 | 33,000 | 2,850 |
| 2015-12-10 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 2015-12-09 | 285 | 290 | 285 | 286 | 9,000 | 2,860 |
| 2015-12-08 | 288 | 291 | 286 | 286 | 12,000 | 2,860 |
| 2015-12-07 | 288 | 288 | 286 | 287 | 13,000 | 2,870 |
| 2015-12-04 | 288 | 289 | 286 | 289 | 11,000 | 2,890 |
| 2015-12-03 | 291 | 292 | 288 | 288 | 29,000 | 2,880 |
| 2015-12-02 | 288 | 295 | 288 | 292 | 21,000 | 2,920 |
| 2015-12-01 | 289 | 290 | 287 | 287 | 18,000 | 2,870 |
| 2015-11-30 | 285 | 291 | 285 | 288 | 23,000 | 2,880 |
| 2015-11-27 | 286 | 286 | 284 | 284 | 21,000 | 2,840 |
| 2015-11-26 | 286 | 290 | 285 | 285 | 17,000 | 2,850 |
| 2015-11-25 | 280 | 288 | 280 | 286 | 22,000 | 2,860 |
| 2015-11-24 | 282 | 282 | 282 | 282 | 8,000 | 2,820 |
| 2015-11-20 | 282 | 283 | 282 | 282 | 5,000 | 2,820 |
| 2015-11-19 | 283 | 283 | 277 | 282 | 29,000 | 2,820 |
| 2015-11-18 | 281 | 284 | 281 | 284 | 13,000 | 2,840 |
| 2015-11-17 | 281 | 281 | 281 | 281 | 7,000 | 2,810 |
| 2015-11-16 | 281 | 281 | 279 | 281 | 11,000 | 2,810 |
| 2015-11-13 | 283 | 283 | 280 | 283 | 5,000 | 2,830 |
| 2015-11-12 | 282 | 282 | 281 | 281 | 2,000 | 2,810 |
| 2015-11-11 | 279 | 282 | 279 | 282 | 12,000 | 2,820 |
| 2015-11-10 | 284 | 284 | 282 | 282 | 2,000 | 2,820 |
| 2015-11-09 | 290 | 290 | 275 | 284 | 32,000 | 2,840 |
| 2015-11-06 | 283 | 290 | 282 | 290 | 4,000 | 2,900 |
| 2015-11-05 | 286 | 287 | 283 | 286 | 7,000 | 2,860 |
| 2015-11-04 | 290 | 290 | 284 | 284 | 11,000 | 2,840 |
| 2015-11-02 | 290 | 290 | 289 | 289 | 8,000 | 2,890 |
| 2015-10-30 | 287 | 287 | 284 | 286 | 7,000 | 2,860 |
| 2015-10-29 | 291 | 291 | 286 | 287 | 28,000 | 2,870 |
| 2015-10-27 | 290 | 293 | 290 | 291 | 18,000 | 2,910 |
| 2015-10-26 | 287 | 293 | 287 | 291 | 19,000 | 2,910 |
| 2015-10-23 | 284 | 289 | 282 | 284 | 46,000 | 2,840 |
| 2015-10-22 | 284 | 286 | 282 | 284 | 26,000 | 2,840 |
| 2015-10-21 | 280 | 286 | 277 | 286 | 14,000 | 2,860 |
| 2015-10-20 | 280 | 283 | 278 | 278 | 15,000 | 2,780 |
| 2015-10-19 | 277 | 283 | 277 | 277 | 54,000 | 2,770 |
| 2015-10-16 | 279 | 281 | 276 | 276 | 13,000 | 2,760 |
| 2015-10-15 | 279 | 279 | 276 | 278 | 21,000 | 2,780 |
| 2015-10-14 | 280 | 280 | 277 | 277 | 9,000 | 2,770 |
| 2015-10-13 | 281 | 282 | 278 | 282 | 26,000 | 2,820 |
| 2015-10-09 | 283 | 283 | 280 | 280 | 36,000 | 2,800 |
| 2015-10-08 | 283 | 286 | 281 | 283 | 6,000 | 2,830 |
| 2015-10-07 | 280 | 288 | 280 | 281 | 22,000 | 2,810 |
| 2015-10-06 | 279 | 280 | 278 | 278 | 8,000 | 2,780 |
| 2015-10-05 | 282 | 282 | 277 | 277 | 16,000 | 2,770 |
| 2015-10-02 | 281 | 282 | 279 | 282 | 7,000 | 2,820 |
| 2015-10-01 | 282 | 289 | 280 | 281 | 46,000 | 2,810 |
| 2015-09-30 | 282 | 287 | 280 | 284 | 37,000 | 2,840 |
| 2015-09-29 | 286 | 290 | 280 | 281 | 10,000 | 2,810 |
| 2015-09-28 | 290 | 297 | 285 | 287 | 17,000 | 2,870 |
| 2015-09-25 | 293 | 293 | 289 | 290 | 16,000 | 2,900 |
| 2015-09-24 | 297 | 297 | 288 | 288 | 9,000 | 2,880 |
| 2015-09-18 | 298 | 298 | 297 | 297 | 4,000 | 2,970 |
| 2015-09-17 | 301 | 301 | 300 | 300 | 7,000 | 3,000 |
| 2015-09-16 | 300 | 300 | 299 | 299 | 4,000 | 2,990 |
| 2015-09-15 | 300 | 301 | 293 | 301 | 14,000 | 3,010 |
| 2015-09-14 | 297 | 297 | 291 | 293 | 21,000 | 2,930 |
| 2015-09-11 | 297 | 300 | 297 | 297 | 12,000 | 2,970 |
| 2015-09-10 | 297 | 297 | 291 | 297 | 11,000 | 2,970 |
| 2015-09-09 | 292 | 301 | 292 | 301 | 4,000 | 3,010 |
| 2015-09-08 | 294 | 294 | 284 | 284 | 23,000 | 2,840 |
| 2015-09-07 | 298 | 298 | 290 | 295 | 11,000 | 2,950 |
| 2015-09-04 | 297 | 302 | 295 | 296 | 9,000 | 2,960 |
| 2015-09-03 | 298 | 300 | 297 | 297 | 10,000 | 2,970 |
| 2015-09-02 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 2015-09-01 | 308 | 308 | 300 | 306 | 7,000 | 3,060 |
| 2015-08-31 | 304 | 309 | 304 | 305 | 10,000 | 3,050 |
| 2015-08-28 | 300 | 304 | 295 | 301 | 33,000 | 3,010 |
| 2015-08-27 | 302 | 302 | 296 | 300 | 6,000 | 3,000 |
| 2015-08-26 | 303 | 303 | 280 | 295 | 56,000 | 2,950 |
| 2015-08-25 | 282 | 304 | 265 | 304 | 38,000 | 3,040 |
| 2015-08-24 | 300 | 308 | 287 | 287 | 74,000 | 2,870 |
| 2015-08-21 | 307 | 311 | 306 | 308 | 18,000 | 3,080 |
| 2015-08-20 | 313 | 314 | 307 | 307 | 44,000 | 3,070 |
| 2015-08-19 | 322 | 323 | 315 | 319 | 22,000 | 3,190 |
| 2015-08-18 | 319 | 322 | 319 | 322 | 4,000 | 3,220 |
| 2015-08-17 | 323 | 323 | 318 | 318 | 10,000 | 3,180 |
| 2015-08-14 | 313 | 329 | 313 | 320 | 42,000 | 3,200 |
| 2015-08-13 | 308 | 315 | 305 | 311 | 48,000 | 3,110 |
| 2015-08-12 | 312 | 316 | 311 | 311 | 18,000 | 3,110 |
| 2015-08-11 | 308 | 314 | 308 | 312 | 34,000 | 3,120 |
| 2015-08-10 | 311 | 313 | 309 | 309 | 36,000 | 3,090 |
| 2015-08-07 | 317 | 317 | 313 | 313 | 20,000 | 3,130 |
| 2015-08-06 | 321 | 321 | 315 | 315 | 53,000 | 3,150 |
| 2015-08-05 | 327 | 327 | 319 | 321 | 50,000 | 3,210 |
| 2015-08-04 | 331 | 331 | 327 | 327 | 11,000 | 3,270 |
| 2015-08-03 | 330 | 330 | 326 | 329 | 15,000 | 3,290 |
| 2015-07-31 | 334 | 334 | 323 | 325 | 45,000 | 3,250 |
| 2015-07-30 | 340 | 340 | 334 | 334 | 11,000 | 3,340 |
| 2015-07-29 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2015-07-28 | 338 | 340 | 338 | 340 | 2,000 | 3,400 |
| 2015-07-27 | 341 | 341 | 334 | 338 | 8,000 | 3,380 |
| 2015-07-24 | 342 | 342 | 338 | 338 | 22,000 | 3,380 |
| 2015-07-23 | 343 | 344 | 342 | 343 | 7,000 | 3,430 |
| 2015-07-22 | 340 | 343 | 340 | 343 | 7,000 | 3,430 |
| 2015-07-21 | 347 | 347 | 343 | 343 | 10,000 | 3,430 |
| 2015-07-17 | 350 | 350 | 343 | 347 | 21,000 | 3,470 |
| 2015-07-16 | 351 | 351 | 345 | 350 | 18,000 | 3,500 |
| 2015-07-15 | 350 | 350 | 349 | 350 | 11,000 | 3,500 |
| 2015-07-14 | 347 | 352 | 347 | 352 | 24,000 | 3,520 |
| 2015-07-13 | 343 | 347 | 341 | 347 | 10,000 | 3,470 |
| 2015-07-10 | 340 | 343 | 338 | 343 | 14,000 | 3,430 |
| 2015-07-09 | 340 | 340 | 323 | 340 | 25,000 | 3,400 |
| 2015-07-08 | 345 | 347 | 338 | 340 | 19,000 | 3,400 |
| 2015-07-07 | 345 | 348 | 345 | 345 | 10,000 | 3,450 |
| 2015-07-06 | 346 | 346 | 345 | 345 | 10,000 | 3,450 |
| 2015-07-02 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2015-07-01 | 345 | 350 | 343 | 350 | 15,000 | 3,500 |
| 2015-06-30 | 343 | 347 | 336 | 343 | 15,000 | 3,430 |
| 2015-06-29 | 344 | 344 | 339 | 342 | 14,000 | 3,420 |
| 2015-06-26 | 348 | 352 | 346 | 352 | 18,000 | 3,520 |
| 2015-06-25 | 350 | 353 | 350 | 353 | 19,000 | 3,530 |
| 2015-06-24 | 355 | 355 | 352 | 355 | 7,000 | 3,550 |
| 2015-06-23 | 354 | 356 | 348 | 356 | 16,000 | 3,560 |
| 2015-06-22 | 354 | 354 | 352 | 354 | 6,000 | 3,540 |
| 2015-06-19 | 355 | 355 | 352 | 353 | 7,000 | 3,530 |
| 2015-06-18 | 354 | 356 | 348 | 354 | 17,000 | 3,540 |
| 2015-06-17 | 355 | 356 | 350 | 356 | 36,000 | 3,560 |
| 2015-06-16 | 356 | 356 | 348 | 351 | 11,000 | 3,510 |
| 2015-06-15 | 357 | 357 | 352 | 353 | 7,000 | 3,530 |
| 2015-06-12 | 349 | 356 | 349 | 356 | 49,000 | 3,560 |
| 2015-06-11 | 347 | 349 | 346 | 349 | 49,000 | 3,490 |
| 2015-06-10 | 344 | 348 | 342 | 347 | 43,000 | 3,470 |
| 2015-06-09 | 344 | 345 | 340 | 342 | 8,000 | 3,420 |
| 2015-06-08 | 343 | 344 | 341 | 342 | 10,000 | 3,420 |
| 2015-06-05 | 344 | 347 | 344 | 344 | 22,000 | 3,440 |
| 2015-06-04 | 342 | 343 | 341 | 343 | 12,000 | 3,430 |
| 2015-06-03 | 339 | 345 | 339 | 339 | 29,000 | 3,390 |
| 2015-06-02 | 340 | 341 | 340 | 340 | 6,000 | 3,400 |
| 2015-06-01 | 337 | 345 | 337 | 345 | 25,000 | 3,450 |
| 2015-05-29 | 340 | 340 | 334 | 336 | 26,000 | 3,360 |
| 2015-05-28 | 340 | 344 | 339 | 341 | 14,000 | 3,410 |
| 2015-05-27 | 341 | 341 | 340 | 340 | 4,000 | 3,400 |
| 2015-05-26 | 345 | 345 | 343 | 343 | 6,000 | 3,430 |
| 2015-05-25 | 345 | 345 | 341 | 344 | 12,000 | 3,440 |
| 2015-05-22 | 347 | 347 | 340 | 342 | 25,000 | 3,420 |
| 2015-05-21 | 333 | 353 | 333 | 349 | 137,000 | 3,490 |
| 2015-05-20 | 332 | 335 | 332 | 333 | 31,000 | 3,330 |
| 2015-05-19 | 332 | 337 | 329 | 337 | 48,000 | 3,370 |
| 2015-05-18 | 334 | 334 | 327 | 331 | 38,000 | 3,310 |
| 2015-05-15 | 337 | 337 | 328 | 334 | 59,000 | 3,340 |
| 2015-05-14 | 339 | 342 | 334 | 334 | 45,000 | 3,340 |
| 2015-05-13 | 337 | 340 | 337 | 339 | 8,000 | 3,390 |
| 2015-05-12 | 344 | 344 | 337 | 337 | 30,000 | 3,370 |
| 2015-05-11 | 346 | 346 | 340 | 341 | 32,000 | 3,410 |
| 2015-05-08 | 345 | 347 | 340 | 345 | 16,000 | 3,450 |
| 2015-05-07 | 338 | 345 | 338 | 345 | 20,000 | 3,450 |
| 2015-05-01 | 348 | 348 | 343 | 343 | 16,000 | 3,430 |
| 2015-04-30 | 350 | 353 | 344 | 346 | 31,000 | 3,460 |
| 2015-04-28 | 350 | 352 | 346 | 351 | 10,000 | 3,510 |
| 2015-04-27 | 351 | 352 | 350 | 350 | 8,000 | 3,500 |
| 2015-04-24 | 349 | 349 | 346 | 349 | 14,000 | 3,490 |
| 2015-04-23 | 348 | 351 | 347 | 349 | 22,000 | 3,490 |
| 2015-04-22 | 351 | 351 | 344 | 348 | 32,000 | 3,480 |
| 2015-04-21 | 349 | 350 | 345 | 348 | 8,000 | 3,480 |
| 2015-04-20 | 351 | 351 | 343 | 347 | 16,000 | 3,470 |
| 2015-04-17 | 352 | 352 | 350 | 351 | 7,000 | 3,510 |
| 2015-04-16 | 352 | 352 | 347 | 351 | 14,000 | 3,510 |
| 2015-04-15 | 346 | 349 | 346 | 348 | 8,000 | 3,480 |
| 2015-04-14 | 342 | 346 | 342 | 345 | 21,000 | 3,450 |
| 2015-04-13 | 349 | 349 | 339 | 341 | 42,000 | 3,410 |
| 2015-04-10 | 350 | 350 | 345 | 347 | 17,000 | 3,470 |
| 2015-04-09 | 352 | 352 | 345 | 349 | 48,000 | 3,490 |
| 2015-04-08 | 347 | 349 | 343 | 349 | 19,000 | 3,490 |
| 2015-04-07 | 347 | 347 | 342 | 347 | 28,000 | 3,470 |
| 2015-04-06 | 344 | 349 | 342 | 346 | 20,000 | 3,460 |
| 2015-04-03 | 346 | 346 | 342 | 342 | 14,000 | 3,420 |
| 2015-04-02 | 347 | 347 | 340 | 345 | 14,000 | 3,450 |
| 2015-04-01 | 346 | 346 | 340 | 342 | 14,000 | 3,420 |
| 2015-03-31 | 342 | 346 | 342 | 346 | 10,000 | 3,460 |
| 2015-03-30 | 350 | 351 | 339 | 342 | 25,000 | 3,420 |
| 2015-03-27 | 357 | 357 | 350 | 350 | 9,000 | 3,500 |
| 2015-03-26 | 361 | 361 | 358 | 358 | 12,000 | 3,580 |
| 2015-03-25 | 363 | 363 | 360 | 362 | 32,000 | 3,620 |
| 2015-03-24 | 358 | 362 | 358 | 360 | 14,000 | 3,600 |
| 2015-03-23 | 362 | 362 | 355 | 358 | 31,000 | 3,580 |
| 2015-03-20 | 359 | 362 | 353 | 360 | 43,000 | 3,600 |
| 2015-03-19 | 362 | 364 | 359 | 359 | 19,000 | 3,590 |
| 2015-03-18 | 361 | 363 | 359 | 362 | 31,000 | 3,620 |
| 2015-03-17 | 359 | 363 | 358 | 360 | 43,000 | 3,600 |
| 2015-03-16 | 358 | 361 | 356 | 361 | 29,000 | 3,610 |
| 2015-03-13 | 359 | 359 | 357 | 357 | 12,000 | 3,570 |
| 2015-03-12 | 354 | 358 | 353 | 356 | 45,000 | 3,560 |
| 2015-03-11 | 355 | 358 | 355 | 358 | 4,000 | 3,580 |
| 2015-03-10 | 364 | 364 | 355 | 355 | 30,000 | 3,550 |
| 2015-03-09 | 357 | 358 | 356 | 358 | 7,000 | 3,580 |
| 2015-03-06 | 358 | 363 | 353 | 357 | 19,000 | 3,570 |
| 2015-03-05 | 360 | 360 | 351 | 356 | 35,000 | 3,560 |
| 2015-03-04 | 359 | 362 | 357 | 362 | 11,000 | 3,620 |
| 2015-03-03 | 362 | 365 | 362 | 364 | 14,000 | 3,640 |
| 2015-03-02 | 365 | 365 | 360 | 361 | 20,000 | 3,610 |
| 2015-02-27 | 368 | 370 | 365 | 365 | 25,000 | 3,650 |
| 2015-02-26 | 365 | 369 | 365 | 368 | 25,000 | 3,680 |
| 2015-02-25 | 365 | 366 | 361 | 362 | 12,000 | 3,620 |
| 2015-02-24 | 367 | 367 | 355 | 365 | 29,000 | 3,650 |
| 2015-02-23 | 373 | 374 | 365 | 367 | 37,000 | 3,670 |
| 2015-02-20 | 354 | 374 | 354 | 372 | 100,000 | 3,720 |
| 2015-02-19 | 350 | 355 | 350 | 353 | 31,000 | 3,530 |
| 2015-02-18 | 350 | 351 | 348 | 350 | 39,000 | 3,500 |
| 2015-02-17 | 348 | 349 | 347 | 349 | 11,000 | 3,490 |
| 2015-02-16 | 349 | 350 | 347 | 349 | 18,000 | 3,490 |
| 2015-02-13 | 341 | 348 | 340 | 345 | 55,000 | 3,450 |
| 2015-02-12 | 348 | 348 | 343 | 344 | 22,000 | 3,440 |
| 2015-02-10 | 340 | 345 | 338 | 342 | 38,000 | 3,420 |
| 2015-02-09 | 341 | 343 | 338 | 340 | 19,000 | 3,400 |
| 2015-02-06 | 339 | 344 | 339 | 344 | 19,000 | 3,440 |
| 2015-02-05 | 339 | 345 | 333 | 336 | 25,000 | 3,360 |
| 2015-02-04 | 328 | 346 | 328 | 346 | 113,000 | 3,460 |
| 2015-02-03 | 354 | 354 | 336 | 336 | 87,000 | 3,360 |
| 2015-02-02 | 363 | 363 | 357 | 357 | 58,000 | 3,570 |
| 2015-01-30 | 361 | 370 | 357 | 363 | 78,000 | 3,630 |
| 2015-01-29 | 357 | 367 | 357 | 367 | 42,000 | 3,670 |
| 2015-01-28 | 359 | 363 | 359 | 360 | 30,000 | 3,600 |
| 2015-01-27 | 356 | 366 | 356 | 365 | 43,000 | 3,650 |
| 2015-01-26 | 360 | 360 | 355 | 355 | 31,000 | 3,550 |
| 2015-01-23 | 363 | 364 | 355 | 359 | 90,000 | 3,590 |
| 2015-01-22 | 364 | 370 | 361 | 367 | 54,000 | 3,670 |
| 2015-01-21 | 374 | 374 | 364 | 368 | 22,000 | 3,680 |
| 2015-01-20 | 378 | 378 | 369 | 370 | 42,000 | 3,700 |
| 2015-01-19 | 382 | 382 | 378 | 380 | 17,000 | 3,800 |
| 2015-01-16 | 374 | 378 | 366 | 378 | 29,000 | 3,780 |
| 2015-01-15 | 372 | 378 | 366 | 375 | 53,000 | 3,750 |
| 2015-01-14 | 383 | 383 | 375 | 377 | 53,000 | 3,770 |
| 2015-01-13 | 384 | 384 | 376 | 380 | 46,000 | 3,800 |
| 2015-01-09 | 384 | 385 | 380 | 384 | 33,000 | 3,840 |
| 2015-01-08 | 385 | 390 | 382 | 390 | 32,000 | 3,900 |
| 2015-01-07 | 380 | 390 | 377 | 388 | 65,000 | 3,880 |
| 2015-01-06 | 386 | 386 | 377 | 380 | 50,000 | 3,800 |
| 2015-01-05 | 385 | 388 | 383 | 387 | 27,000 | 3,870 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
