8046 丸藤シートパイル(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,275 | 3,275 | 3,255 | 3,255 | 1,900 | 3,255 |
| 2017-12-28 | 3,280 | 3,280 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2017-12-27 | 3,260 | 3,280 | 3,260 | 3,280 | 900 | 3,280 |
| 2017-12-26 | 3,240 | 3,260 | 3,235 | 3,260 | 4,800 | 3,260 |
| 2017-12-25 | 3,260 | 3,265 | 3,240 | 3,240 | 4,100 | 3,240 |
| 2017-12-22 | 3,250 | 3,260 | 3,230 | 3,260 | 2,300 | 3,260 |
| 2017-12-21 | 3,270 | 3,275 | 3,250 | 3,260 | 2,700 | 3,260 |
| 2017-12-20 | 3,240 | 3,270 | 3,240 | 3,250 | 2,300 | 3,250 |
| 2017-12-19 | 3,225 | 3,250 | 3,225 | 3,235 | 5,900 | 3,235 |
| 2017-12-18 | 3,250 | 3,265 | 3,235 | 3,260 | 8,500 | 3,260 |
| 2017-12-15 | 3,220 | 3,245 | 3,215 | 3,215 | 9,400 | 3,215 |
| 2017-12-14 | 3,215 | 3,230 | 3,210 | 3,215 | 4,000 | 3,215 |
| 2017-12-13 | 3,170 | 3,215 | 3,170 | 3,195 | 2,700 | 3,195 |
| 2017-12-12 | 3,240 | 3,240 | 3,135 | 3,185 | 7,900 | 3,185 |
| 2017-12-11 | 3,235 | 3,240 | 3,220 | 3,240 | 2,100 | 3,240 |
| 2017-12-08 | 3,215 | 3,250 | 3,215 | 3,240 | 7,100 | 3,240 |
| 2017-12-07 | 3,225 | 3,250 | 3,225 | 3,240 | 700 | 3,240 |
| 2017-12-06 | 3,255 | 3,255 | 3,220 | 3,220 | 2,700 | 3,220 |
| 2017-12-05 | 3,270 | 3,270 | 3,220 | 3,270 | 3,600 | 3,270 |
| 2017-12-04 | 3,285 | 3,285 | 3,235 | 3,280 | 1,200 | 3,280 |
| 2017-12-01 | 3,250 | 3,285 | 3,250 | 3,250 | 3,100 | 3,250 |
| 2017-11-30 | 3,225 | 3,235 | 3,190 | 3,235 | 5,800 | 3,235 |
| 2017-11-29 | 3,200 | 3,200 | 3,190 | 3,200 | 1,900 | 3,200 |
| 2017-11-28 | 3,220 | 3,220 | 3,195 | 3,220 | 400 | 3,220 |
| 2017-11-27 | 3,200 | 3,230 | 3,200 | 3,225 | 2,000 | 3,225 |
| 2017-11-24 | 3,235 | 3,240 | 3,125 | 3,195 | 9,600 | 3,195 |
| 2017-11-22 | 3,235 | 3,235 | 3,195 | 3,220 | 7,700 | 3,220 |
| 2017-11-21 | 3,230 | 3,245 | 3,210 | 3,215 | 4,300 | 3,215 |
| 2017-11-20 | 3,285 | 3,285 | 3,170 | 3,230 | 2,300 | 3,230 |
| 2017-11-17 | 3,260 | 3,265 | 3,260 | 3,265 | 3,300 | 3,265 |
| 2017-11-16 | 3,210 | 3,270 | 3,210 | 3,260 | 8,000 | 3,260 |
| 2017-11-15 | 3,305 | 3,305 | 3,195 | 3,200 | 15,700 | 3,200 |
| 2017-11-13 | 3,340 | 3,360 | 3,320 | 3,335 | 2,300 | 3,335 |
| 2017-11-10 | 3,360 | 3,375 | 3,350 | 3,355 | 3,200 | 3,355 |
| 2017-11-09 | 3,420 | 3,420 | 3,360 | 3,380 | 6,900 | 3,380 |
| 2017-11-08 | 3,400 | 3,425 | 3,380 | 3,385 | 3,200 | 3,385 |
| 2017-11-07 | 3,400 | 3,415 | 3,365 | 3,415 | 4,500 | 3,415 |
| 2017-11-06 | 3,445 | 3,445 | 3,345 | 3,405 | 13,500 | 3,405 |
| 2017-11-02 | 3,450 | 3,455 | 3,415 | 3,450 | 4,200 | 3,450 |
| 2017-11-01 | 3,485 | 3,485 | 3,410 | 3,440 | 21,400 | 3,440 |
| 2017-10-31 | 3,550 | 3,600 | 3,425 | 3,480 | 34,800 | 3,480 |
| 2017-10-30 | 3,525 | 3,560 | 3,510 | 3,550 | 8,800 | 3,550 |
| 2017-10-27 | 3,485 | 3,495 | 3,460 | 3,490 | 7,200 | 3,490 |
| 2017-10-26 | 3,455 | 3,485 | 3,435 | 3,485 | 7,100 | 3,485 |
| 2017-10-25 | 3,495 | 3,495 | 3,465 | 3,470 | 4,400 | 3,470 |
| 2017-10-24 | 3,500 | 3,500 | 3,435 | 3,490 | 4,600 | 3,490 |
| 2017-10-23 | 3,445 | 3,505 | 3,395 | 3,505 | 18,200 | 3,505 |
| 2017-10-20 | 3,505 | 3,505 | 3,395 | 3,395 | 19,800 | 3,395 |
| 2017-10-19 | 3,600 | 3,600 | 3,500 | 3,505 | 62,100 | 3,505 |
| 2017-10-18 | 3,700 | 3,705 | 3,500 | 3,510 | 19,100 | 3,510 |
| 2017-10-17 | 3,625 | 3,670 | 3,615 | 3,665 | 11,100 | 3,665 |
| 2017-10-16 | 3,580 | 3,630 | 3,580 | 3,625 | 8,000 | 3,625 |
| 2017-10-13 | 3,550 | 3,580 | 3,540 | 3,575 | 5,500 | 3,575 |
| 2017-10-12 | 3,600 | 3,600 | 3,535 | 3,550 | 8,600 | 3,550 |
| 2017-10-11 | 3,575 | 3,585 | 3,530 | 3,580 | 12,900 | 3,580 |
| 2017-10-10 | 3,415 | 3,540 | 3,415 | 3,540 | 19,400 | 3,540 |
| 2017-10-06 | 3,370 | 3,395 | 3,370 | 3,395 | 1,500 | 3,395 |
| 2017-10-05 | 3,375 | 3,385 | 3,365 | 3,385 | 1,200 | 3,385 |
| 2017-10-04 | 3,400 | 3,420 | 3,370 | 3,375 | 7,000 | 3,375 |
| 2017-10-03 | 3,410 | 3,435 | 3,400 | 3,400 | 9,800 | 3,400 |
| 2017-10-02 | 3,400 | 3,435 | 3,390 | 3,400 | 5,500 | 3,400 |
| 2017-09-29 | 3,390 | 3,400 | 3,365 | 3,390 | 5,300 | 3,390 |
| 2017-09-28 | 3,390 | 3,420 | 3,370 | 3,370 | 3,700 | 3,370 |
| 2017-09-27 | 3,395 | 3,435 | 3,355 | 3,355 | 3,100 | 3,355 |
| 2017-09-26 | 335 | 339 | 333 | 333 | 27,000 | 3,330 |
| 2017-09-25 | 339 | 339 | 334 | 335 | 35,000 | 3,350 |
| 2017-09-22 | 336 | 340 | 335 | 339 | 42,000 | 3,390 |
| 2017-09-21 | 335 | 340 | 335 | 339 | 55,000 | 3,390 |
| 2017-09-20 | 335 | 339 | 334 | 334 | 42,000 | 3,340 |
| 2017-09-19 | 336 | 338 | 331 | 335 | 87,000 | 3,350 |
| 2017-09-15 | 326 | 335 | 323 | 328 | 74,000 | 3,280 |
| 2017-09-14 | 335 | 335 | 323 | 327 | 76,000 | 3,270 |
| 2017-09-13 | 339 | 340 | 330 | 335 | 199,000 | 3,350 |
| 2017-09-12 | 338 | 343 | 333 | 338 | 179,000 | 3,380 |
| 2017-09-11 | 338 | 338 | 334 | 334 | 42,000 | 3,340 |
| 2017-09-08 | 336 | 339 | 334 | 338 | 44,000 | 3,380 |
| 2017-09-07 | 337 | 342 | 335 | 335 | 30,000 | 3,350 |
| 2017-09-06 | 328 | 339 | 322 | 337 | 76,000 | 3,370 |
| 2017-09-05 | 339 | 339 | 322 | 328 | 108,000 | 3,280 |
| 2017-09-04 | 340 | 345 | 333 | 338 | 93,000 | 3,380 |
| 2017-09-01 | 341 | 345 | 336 | 342 | 63,000 | 3,420 |
| 2017-08-31 | 335 | 345 | 331 | 341 | 258,000 | 3,410 |
| 2017-08-30 | 338 | 338 | 332 | 335 | 80,000 | 3,350 |
| 2017-08-29 | 337 | 338 | 333 | 336 | 85,000 | 3,360 |
| 2017-08-28 | 335 | 338 | 334 | 337 | 48,000 | 3,370 |
| 2017-08-25 | 339 | 339 | 334 | 335 | 60,000 | 3,350 |
| 2017-08-24 | 336 | 338 | 336 | 338 | 54,000 | 3,380 |
| 2017-08-23 | 339 | 341 | 329 | 338 | 120,000 | 3,380 |
| 2017-08-22 | 339 | 339 | 327 | 335 | 96,000 | 3,350 |
| 2017-08-21 | 330 | 341 | 323 | 339 | 199,000 | 3,390 |
| 2017-08-18 | 320 | 332 | 315 | 324 | 168,000 | 3,240 |
| 2017-08-17 | 313 | 320 | 311 | 318 | 67,000 | 3,180 |
| 2017-08-16 | 309 | 312 | 308 | 311 | 66,000 | 3,110 |
| 2017-08-15 | 303 | 308 | 303 | 308 | 120,000 | 3,080 |
| 2017-08-14 | 298 | 303 | 293 | 300 | 58,000 | 3,000 |
| 2017-08-10 | 300 | 313 | 297 | 303 | 138,000 | 3,030 |
| 2017-08-09 | 298 | 303 | 298 | 301 | 69,000 | 3,010 |
| 2017-08-08 | 305 | 306 | 297 | 302 | 102,000 | 3,020 |
| 2017-08-07 | 302 | 307 | 300 | 304 | 110,000 | 3,040 |
| 2017-08-04 | 295 | 304 | 292 | 302 | 134,000 | 3,020 |
| 2017-08-03 | 290 | 298 | 288 | 297 | 113,000 | 2,970 |
| 2017-08-02 | 288 | 292 | 286 | 289 | 121,000 | 2,890 |
| 2017-08-01 | 289 | 290 | 283 | 288 | 275,000 | 2,880 |
| 2017-07-31 | 269 | 293 | 269 | 287 | 331,000 | 2,870 |
| 2017-07-28 | 274 | 275 | 270 | 270 | 41,000 | 2,700 |
| 2017-07-27 | 273 | 274 | 270 | 273 | 42,000 | 2,730 |
| 2017-07-26 | 274 | 274 | 272 | 274 | 13,000 | 2,740 |
| 2017-07-25 | 273 | 274 | 272 | 273 | 36,000 | 2,730 |
| 2017-07-24 | 273 | 274 | 271 | 273 | 16,000 | 2,730 |
| 2017-07-21 | 272 | 276 | 271 | 272 | 45,000 | 2,720 |
| 2017-07-20 | 270 | 272 | 270 | 272 | 11,000 | 2,720 |
| 2017-07-19 | 272 | 275 | 269 | 270 | 40,000 | 2,700 |
| 2017-07-18 | 274 | 274 | 269 | 272 | 64,000 | 2,720 |
| 2017-07-14 | 271 | 274 | 271 | 272 | 29,000 | 2,720 |
| 2017-07-13 | 272 | 272 | 270 | 271 | 26,000 | 2,710 |
| 2017-07-12 | 272 | 273 | 271 | 271 | 6,000 | 2,710 |
| 2017-07-11 | 272 | 273 | 270 | 270 | 117,000 | 2,700 |
| 2017-07-10 | 273 | 275 | 271 | 272 | 44,000 | 2,720 |
| 2017-07-07 | 270 | 273 | 270 | 272 | 32,000 | 2,720 |
| 2017-07-06 | 267 | 273 | 267 | 270 | 44,000 | 2,700 |
| 2017-07-05 | 267 | 267 | 266 | 267 | 13,000 | 2,670 |
| 2017-07-04 | 266 | 268 | 266 | 267 | 14,000 | 2,670 |
| 2017-07-03 | 269 | 269 | 267 | 267 | 9,000 | 2,670 |
| 2017-06-30 | 268 | 270 | 266 | 267 | 35,000 | 2,670 |
| 2017-06-29 | 268 | 269 | 268 | 269 | 10,000 | 2,690 |
| 2017-06-28 | 269 | 269 | 267 | 268 | 8,000 | 2,680 |
| 2017-06-27 | 267 | 269 | 267 | 268 | 82,000 | 2,680 |
| 2017-06-26 | 268 | 268 | 266 | 266 | 15,000 | 2,660 |
| 2017-06-23 | 268 | 268 | 263 | 266 | 44,000 | 2,660 |
| 2017-06-22 | 268 | 268 | 264 | 268 | 75,000 | 2,680 |
| 2017-06-21 | 258 | 295 | 255 | 268 | 305,000 | 2,680 |
| 2017-06-20 | 255 | 260 | 255 | 260 | 54,000 | 2,600 |
| 2017-06-19 | 254 | 255 | 254 | 254 | 4,000 | 2,540 |
| 2017-06-16 | 253 | 255 | 253 | 253 | 34,000 | 2,530 |
| 2017-06-15 | 254 | 256 | 253 | 253 | 19,000 | 2,530 |
| 2017-06-14 | 255 | 255 | 254 | 254 | 38,000 | 2,540 |
| 2017-06-13 | 254 | 260 | 252 | 254 | 86,000 | 2,540 |
| 2017-06-12 | 255 | 255 | 255 | 255 | 48,000 | 2,550 |
| 2017-06-09 | 256 | 257 | 255 | 255 | 13,000 | 2,550 |
| 2017-06-08 | 257 | 257 | 256 | 256 | 31,000 | 2,560 |
| 2017-06-07 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2017-06-06 | 259 | 259 | 255 | 259 | 19,000 | 2,590 |
| 2017-06-05 | 259 | 259 | 258 | 258 | 5,000 | 2,580 |
| 2017-06-02 | 258 | 260 | 257 | 259 | 29,000 | 2,590 |
| 2017-06-01 | 258 | 258 | 257 | 257 | 6,000 | 2,570 |
| 2017-05-31 | 256 | 258 | 256 | 258 | 14,000 | 2,580 |
| 2017-05-30 | 261 | 261 | 257 | 257 | 5,000 | 2,570 |
| 2017-05-29 | 257 | 260 | 256 | 258 | 25,000 | 2,580 |
| 2017-05-26 | 261 | 261 | 258 | 258 | 8,000 | 2,580 |
| 2017-05-25 | 261 | 261 | 257 | 259 | 14,000 | 2,590 |
| 2017-05-24 | 260 | 263 | 258 | 263 | 19,000 | 2,630 |
| 2017-05-23 | 262 | 262 | 259 | 259 | 14,000 | 2,590 |
| 2017-05-22 | 262 | 262 | 260 | 262 | 3,000 | 2,620 |
| 2017-05-19 | 259 | 260 | 257 | 260 | 11,000 | 2,600 |
| 2017-05-18 | 260 | 260 | 257 | 260 | 25,000 | 2,600 |
| 2017-05-17 | 262 | 263 | 260 | 263 | 15,000 | 2,630 |
| 2017-05-16 | 263 | 263 | 262 | 262 | 15,000 | 2,620 |
| 2017-05-15 | 264 | 264 | 262 | 262 | 17,000 | 2,620 |
| 2017-05-12 | 263 | 263 | 263 | 263 | 48,000 | 2,630 |
| 2017-05-11 | 264 | 264 | 263 | 263 | 23,000 | 2,630 |
| 2017-05-10 | 265 | 265 | 263 | 264 | 12,000 | 2,640 |
| 2017-05-09 | 266 | 266 | 264 | 264 | 22,000 | 2,640 |
| 2017-05-08 | 266 | 270 | 265 | 265 | 24,000 | 2,650 |
| 2017-05-02 | 260 | 265 | 260 | 265 | 13,000 | 2,650 |
| 2017-05-01 | 260 | 260 | 259 | 259 | 4,000 | 2,590 |
| 2017-04-28 | 260 | 260 | 258 | 259 | 6,000 | 2,590 |
| 2017-04-27 | 257 | 260 | 257 | 258 | 34,000 | 2,580 |
| 2017-04-26 | 257 | 258 | 256 | 258 | 25,000 | 2,580 |
| 2017-04-25 | 256 | 257 | 256 | 256 | 26,000 | 2,560 |
| 2017-04-24 | 254 | 256 | 254 | 255 | 22,000 | 2,550 |
| 2017-04-21 | 253 | 254 | 252 | 253 | 25,000 | 2,530 |
| 2017-04-20 | 247 | 260 | 247 | 251 | 120,000 | 2,510 |
| 2017-04-19 | 244 | 245 | 241 | 242 | 22,000 | 2,420 |
| 2017-04-18 | 244 | 245 | 244 | 245 | 12,000 | 2,450 |
| 2017-04-17 | 242 | 242 | 242 | 242 | 6,000 | 2,420 |
| 2017-04-14 | 242 | 245 | 242 | 244 | 18,000 | 2,440 |
| 2017-04-13 | 242 | 243 | 240 | 242 | 25,000 | 2,420 |
| 2017-04-12 | 242 | 245 | 241 | 242 | 43,000 | 2,420 |
| 2017-04-11 | 255 | 255 | 238 | 241 | 169,000 | 2,410 |
| 2017-04-10 | 255 | 255 | 254 | 254 | 17,000 | 2,540 |
| 2017-04-07 | 249 | 254 | 249 | 254 | 36,000 | 2,540 |
| 2017-04-06 | 257 | 259 | 250 | 252 | 70,000 | 2,520 |
| 2017-04-05 | 263 | 263 | 260 | 262 | 15,000 | 2,620 |
| 2017-04-04 | 267 | 267 | 259 | 263 | 26,000 | 2,630 |
| 2017-04-03 | 270 | 270 | 265 | 267 | 28,000 | 2,670 |
| 2017-03-31 | 269 | 272 | 269 | 270 | 22,000 | 2,700 |
| 2017-03-30 | 272 | 273 | 270 | 271 | 26,000 | 2,710 |
| 2017-03-29 | 275 | 278 | 272 | 273 | 33,000 | 2,730 |
| 2017-03-28 | 281 | 282 | 281 | 282 | 40,000 | 2,820 |
| 2017-03-27 | 282 | 284 | 280 | 283 | 35,000 | 2,830 |
| 2017-03-24 | 284 | 284 | 280 | 283 | 32,000 | 2,830 |
| 2017-03-23 | 283 | 283 | 282 | 283 | 8,000 | 2,830 |
| 2017-03-22 | 280 | 283 | 279 | 283 | 19,000 | 2,830 |
| 2017-03-21 | 285 | 285 | 280 | 282 | 22,000 | 2,820 |
| 2017-03-17 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2017-03-16 | 287 | 287 | 285 | 287 | 5,000 | 2,870 |
| 2017-03-15 | 288 | 288 | 284 | 288 | 26,000 | 2,880 |
| 2017-03-14 | 288 | 288 | 284 | 288 | 83,000 | 2,880 |
| 2017-03-13 | 280 | 288 | 280 | 288 | 81,000 | 2,880 |
| 2017-03-10 | 279 | 280 | 279 | 280 | 8,000 | 2,800 |
| 2017-03-09 | 278 | 281 | 278 | 279 | 45,000 | 2,790 |
| 2017-03-08 | 278 | 279 | 277 | 278 | 28,000 | 2,780 |
| 2017-03-07 | 279 | 279 | 278 | 278 | 11,000 | 2,780 |
| 2017-03-06 | 280 | 280 | 278 | 278 | 22,000 | 2,780 |
| 2017-03-03 | 278 | 279 | 276 | 279 | 24,000 | 2,790 |
| 2017-03-02 | 280 | 281 | 278 | 278 | 43,000 | 2,780 |
| 2017-03-01 | 280 | 282 | 277 | 278 | 49,000 | 2,780 |
| 2017-02-28 | 273 | 278 | 273 | 278 | 64,000 | 2,780 |
| 2017-02-27 | 275 | 275 | 272 | 272 | 33,000 | 2,720 |
| 2017-02-24 | 275 | 275 | 273 | 274 | 28,000 | 2,740 |
| 2017-02-23 | 273 | 274 | 273 | 274 | 23,000 | 2,740 |
| 2017-02-22 | 272 | 274 | 272 | 273 | 69,000 | 2,730 |
| 2017-02-21 | 272 | 272 | 272 | 272 | 33,000 | 2,720 |
| 2017-02-20 | 271 | 272 | 271 | 271 | 6,000 | 2,710 |
| 2017-02-17 | 270 | 272 | 270 | 272 | 9,000 | 2,720 |
| 2017-02-16 | 270 | 271 | 269 | 270 | 59,000 | 2,700 |
| 2017-02-15 | 272 | 272 | 270 | 270 | 17,000 | 2,700 |
| 2017-02-14 | 272 | 272 | 271 | 271 | 11,000 | 2,710 |
| 2017-02-13 | 272 | 272 | 270 | 272 | 36,000 | 2,720 |
| 2017-02-10 | 271 | 272 | 270 | 272 | 35,000 | 2,720 |
| 2017-02-09 | 270 | 270 | 269 | 270 | 15,000 | 2,700 |
| 2017-02-08 | 270 | 270 | 269 | 270 | 17,000 | 2,700 |
| 2017-02-07 | 271 | 271 | 268 | 269 | 22,000 | 2,690 |
| 2017-02-06 | 272 | 272 | 271 | 271 | 9,000 | 2,710 |
| 2017-02-03 | 270 | 272 | 270 | 272 | 11,000 | 2,720 |
| 2017-02-02 | 270 | 271 | 269 | 270 | 22,000 | 2,700 |
| 2017-02-01 | 270 | 272 | 268 | 271 | 26,000 | 2,710 |
| 2017-01-31 | 267 | 270 | 267 | 268 | 57,000 | 2,680 |
| 2017-01-30 | 270 | 270 | 267 | 268 | 34,000 | 2,680 |
| 2017-01-27 | 271 | 271 | 269 | 270 | 26,000 | 2,700 |
| 2017-01-26 | 271 | 271 | 269 | 270 | 43,000 | 2,700 |
| 2017-01-25 | 272 | 272 | 270 | 271 | 30,000 | 2,710 |
| 2017-01-24 | 268 | 272 | 268 | 272 | 89,000 | 2,720 |
| 2017-01-23 | 268 | 268 | 265 | 268 | 29,000 | 2,680 |
| 2017-01-20 | 268 | 269 | 268 | 268 | 4,000 | 2,680 |
| 2017-01-19 | 268 | 269 | 267 | 268 | 21,000 | 2,680 |
| 2017-01-18 | 270 | 270 | 267 | 270 | 31,000 | 2,700 |
| 2017-01-17 | 273 | 273 | 269 | 271 | 39,000 | 2,710 |
| 2017-01-16 | 274 | 275 | 273 | 273 | 26,000 | 2,730 |
| 2017-01-13 | 272 | 274 | 268 | 274 | 59,000 | 2,740 |
| 2017-01-12 | 273 | 275 | 269 | 275 | 72,000 | 2,750 |
| 2017-01-11 | 272 | 275 | 272 | 275 | 27,000 | 2,750 |
| 2017-01-10 | 272 | 272 | 270 | 272 | 38,000 | 2,720 |
| 2017-01-06 | 265 | 273 | 265 | 270 | 77,000 | 2,700 |
| 2017-01-05 | 261 | 267 | 261 | 265 | 107,000 | 2,650 |
| 2017-01-04 | 258 | 264 | 257 | 260 | 68,000 | 2,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1株
