1. HOME >
  2. 株価時系列 >
  3. 8046 >
  4. 2016年

8046 丸藤シートパイル(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3025425525425513,0002,550
2016-12-2925525625425532,0002,550
2016-12-2825525525225433,0002,540
2016-12-2725325625025642,0002,560
2016-12-2625525625225239,0002,520
2016-12-2225625725325561,0002,550
2016-12-2125726025525776,0002,570
2016-12-2025225625225628,0002,560
2016-12-1925025325025140,0002,510
2016-12-1625025124625166,0002,510
2016-12-1525425424925126,0002,510
2016-12-1425025424925425,0002,540
2016-12-1324825024825020,0002,500
2016-12-1225025024824911,0002,490
2016-12-0925325424624873,0002,480
2016-12-0824825624825272,0002,520
2016-12-0724524824524631,0002,460
2016-12-0624124424124317,0002,430
2016-12-052412412412419,0002,410
2016-12-0224124424024143,0002,410
2016-12-0124124224024035,0002,400
2016-11-3023924123724038,0002,400
2016-11-2924024123424039,0002,400
2016-11-2824324324024028,0002,400
2016-11-2523924223924047,0002,400
2016-11-2424124323923951,0002,390
2016-11-2223624123623844,0002,380
2016-11-2123223623223630,0002,360
2016-11-1823323523123232,0002,320
2016-11-1723423423023342,0002,330
2016-11-1623523523223417,0002,340
2016-11-1523623723123439,0002,340
2016-11-1423123623023634,0002,360
2016-11-112312322302318,0002,310
2016-11-1022823422823014,0002,300
2016-11-0923023022322537,0002,250
2016-11-0822923222922919,0002,290
2016-11-0723023122722921,0002,290
2016-11-0423023122923018,0002,300
2016-11-022322332312318,0002,310
2016-11-0123223323123329,0002,330
2016-10-3123824523123457,0002,340
2016-10-2824324324224211,0002,420
2016-10-2724124223924017,0002,400
2016-10-262402412402419,0002,410
2016-10-2524324323824137,0002,410
2016-10-2424224323924321,0002,430
2016-10-2123824123824028,0002,400
2016-10-202382382362388,0002,380
2016-10-1923523823523824,0002,380
2016-10-1823623723223250,0002,320
2016-10-1723323523323522,0002,350
2016-10-142302322302326,0002,320
2016-10-1323223222922924,0002,290
2016-10-1223223223023219,0002,320
2016-10-1122823022723034,0002,300
2016-10-0722522622522612,0002,260
2016-10-0622222622122420,0002,240
2016-10-0521922221922015,0002,200
2016-10-0422022121921918,0002,190
2016-10-032212212192209,0002,200
2016-09-302202212202216,0002,210
2016-09-2922022122022034,0002,200
2016-09-282192202192203,0002,200
2016-09-2721721921721819,0002,180
2016-09-2621721821721717,0002,170
2016-09-2321721821721726,0002,170
2016-09-2121721821721717,0002,170
2016-09-2021821821721722,0002,170
2016-09-1621921921821916,0002,190
2016-09-1521921921821912,0002,190
2016-09-1421822221821928,0002,190
2016-09-132212212202205,0002,200
2016-09-122192212182213,0002,210
2016-09-0922222222022210,0002,220
2016-09-0822122222022211,0002,220
2016-09-072212222212228,0002,220
2016-09-0622222321822232,0002,220
2016-09-052232252232236,0002,230
2016-09-0222422422222311,0002,230
2016-09-0122222322222211,0002,220
2016-08-31224224219220112,0002,200
2016-08-302262262242245,0002,240
2016-08-2922622922422611,0002,260
2016-08-262332332262268,0002,260
2016-08-2523323323023016,0002,300
2016-08-2423023022623020,0002,300
2016-08-232262262262264,0002,260
2016-08-222232232232232,0002,230
2016-08-192232232232231,0002,230
2016-08-182252272242245,0002,240
2016-08-172262262242256,0002,250
2016-08-162272272262266,0002,260
2016-08-152312312312311,0002,310
2016-08-122292292282288,0002,280
2016-08-1023023122922911,0002,290
2016-08-092312342292309,0002,300
2016-08-082312312302315,0002,310
2016-08-052292292282285,0002,280
2016-08-042322322282296,0002,290
2016-08-032322342302346,0002,340
2016-08-022322322322321,0002,320
2016-08-0123823823023029,0002,300
2016-07-2922823522823514,0002,350
2016-07-2823323522922926,0002,290
2016-07-2722523322523231,0002,320
2016-07-2622822922522827,0002,280
2016-07-2522222522222434,0002,240
2016-07-2222122221821814,0002,180
2016-07-2122122321921919,0002,190
2016-07-2022522521821812,0002,180
2016-07-192212232212237,0002,230
2016-07-152252262242245,0002,240
2016-07-142252262232237,0002,230
2016-07-132202222202229,0002,220
2016-07-122172182172175,0002,170
2016-07-112152152152151,0002,150
2016-07-082182182122127,0002,120
2016-07-072182192182189,0002,180
2016-07-062222222222221,0002,220
2016-07-0522422421921913,0002,190
2016-07-042242242242241,0002,240
2016-07-012222222222222,0002,220
2016-06-302202212192193,0002,190
2016-06-282152172152172,0002,170
2016-06-2722122121521520,0002,150
2016-06-2422422420621731,0002,170
2016-06-232212212212214,0002,210
2016-06-222222222192216,0002,210
2016-06-212192192182183,0002,180
2016-06-2022022121722020,0002,200
2016-06-172202202202201,0002,200
2016-06-162232242202208,0002,200
2016-06-152232262232263,0002,260
2016-06-1422422722322322,0002,230
2016-06-1322422922422411,0002,240
2016-06-1022422622322612,0002,260
2016-06-082262272262274,0002,270
2016-06-072302322272275,0002,270
2016-06-0623423422922911,0002,290
2016-06-0322923622923317,0002,330
2016-06-022312322312322,0002,320
2016-06-012322322292294,0002,290
2016-05-312322322312329,0002,320
2016-05-302342342342343,0002,340
2016-05-272302302302302,0002,300
2016-05-2623723722923212,0002,320
2016-05-2523723723523512,0002,350
2016-05-242342342342347,0002,340
2016-05-232312322312325,0002,320
2016-05-202322322282284,0002,280
2016-05-1923223223223213,0002,320
2016-05-1822323122123134,0002,310
2016-05-172232242212237,0002,230
2016-05-1622422422122123,0002,210
2016-05-132232242212247,0002,240
2016-05-122212232212238,0002,230
2016-05-112252262252264,0002,260
2016-05-1022122422122110,0002,210
2016-05-0922322322122115,0002,210
2016-05-062232232232231,0002,230
2016-05-0222922922522510,0002,250
2016-04-282352352312318,0002,310
2016-04-272382382342356,0002,350
2016-04-262402402392393,0002,390
2016-04-2523824123724054,0002,400
2016-04-2223723723023718,0002,370
2016-04-2123623822923825,0002,380
2016-04-202392402392406,0002,400
2016-04-1923424023423744,0002,370
2016-04-1823524023323437,0002,340
2016-04-1522523422523019,0002,300
2016-04-142202272202256,0002,250
2016-04-1322122422122414,0002,240
2016-04-122162192162198,0002,190
2016-04-112162162162162,0002,160
2016-04-082162162122169,0002,160
2016-04-072132192132164,0002,160
2016-04-062212212212215,0002,210
2016-04-052252252252256,0002,250
2016-04-042252252252253,0002,250
2016-04-0123423422622612,0002,260
2016-03-312312342302348,0002,340
2016-03-302312312312315,0002,310
2016-03-2923423423023422,0002,340
2016-03-2824124224024224,0002,420
2016-03-2523724123724128,0002,410
2016-03-2423924123723925,0002,390
2016-03-2323923923723821,0002,380
2016-03-2223823823723716,0002,370
2016-03-1823824023623612,0002,360
2016-03-1724024123724110,0002,410
2016-03-1624124323924318,0002,430
2016-03-152422442412414,0002,410
2016-03-1423824223824215,0002,420
2016-03-1123323823123813,0002,380
2016-03-1023223323023114,0002,310
2016-03-092302352302355,0002,350
2016-03-082322322302306,0002,300
2016-03-0723023523023214,0002,320
2016-03-0422823122822915,0002,290
2016-03-0322823222522810,0002,280
2016-03-0223023222822810,0002,280
2016-03-0123523822522630,0002,260
2016-02-292322352322356,0002,350
2016-02-2623123523123411,0002,340
2016-02-2522824522823424,0002,340
2016-02-242242322242249,0002,240
2016-02-2323523522322416,0002,240
2016-02-222292292292291,0002,290
2016-02-192302302292294,0002,290
2016-02-172242302242305,0002,300
2016-02-1621823021723024,0002,300
2016-02-1521521720821512,0002,150
2016-02-1221122121021153,0002,110
2016-02-1023023022022337,0002,230
2016-02-0924224323023323,0002,330
2016-02-082422422422422,0002,420
2016-02-052482482422438,0002,430
2016-02-042482482482481,0002,480
2016-02-032502502492495,0002,490
2016-02-0224825424825420,0002,540
2016-02-012492512492515,0002,510
2016-01-2924924924524521,0002,450
2016-01-2825025225025110,0002,510
2016-01-2724725124725017,0002,500
2016-01-2625225324724717,0002,470
2016-01-2525125124624626,0002,460
2016-01-2224525124525116,0002,510
2016-01-2124324524124524,0002,450
2016-01-2025025324324333,0002,430
2016-01-1925125225025015,0002,500
2016-01-1825625625125113,0002,510
2016-01-1525526325525616,0002,560
2016-01-1426326325025448,0002,540
2016-01-1326526626026645,0002,660
2016-01-1227027026326511,0002,650
2016-01-0827327727227615,0002,760
2016-01-072762762742743,0002,740
2016-01-062772772742764,0002,760
2016-01-052782782782785,0002,780
2016-01-042782792772794,0002,790

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