8046 丸藤シートパイル(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,127	2,135	2,099	2,135	7,500	2,135
2018-12-27	2,078	2,129	2,028	2,127	2,100	2,127
2018-12-26	1,994	2,035	1,994	2,028	1,800	2,028
2018-12-25	2,081	2,098	1,955	1,955	20,800	1,955
2018-12-21	2,229	2,229	2,112	2,140	6,200	2,140
2018-12-20	2,290	2,290	2,205	2,247	4,200	2,247
2018-12-19	2,280	2,303	2,261	2,298	2,100	2,298
2018-12-18	2,305	2,305	2,286	2,298	1,600	2,298
2018-12-17	2,322	2,324	2,264	2,305	15,500	2,305
2018-12-14	2,320	2,347	2,284	2,326	3,300	2,326
2018-12-13	2,368	2,368	2,320	2,338	3,600	2,338
2018-12-12	2,329	2,370	2,320	2,368	3,700	2,368
2018-12-11	2,380	2,382	2,342	2,379	2,400	2,379
2018-12-10	2,370	2,387	2,367	2,380	2,500	2,380
2018-12-07	-	-	-	2,389	-	2,389
2018-12-06	2,378	2,396	2,376	2,389	1,000	2,389
2018-12-05	2,405	2,416	2,375	2,376	6,200	2,376
2018-12-04	2,398	2,409	2,398	2,405	2,200	2,405
2018-12-03	2,424	2,424	2,400	2,409	1,700	2,409
2018-11-30	2,422	2,422	2,400	2,421	2,700	2,421
2018-11-29	2,411	2,422	2,410	2,422	2,000	2,422
2018-11-28	2,410	2,422	2,393	2,401	1,500	2,401
2018-11-27	2,444	2,444	2,396	2,433	800	2,433
2018-11-26	2,399	2,399	2,393	2,395	1,800	2,395
2018-11-22	2,396	2,396	2,394	2,394	1,100	2,394
2018-11-21	2,372	2,382	2,371	2,382	2,200	2,382
2018-11-20	2,400	2,450	2,381	2,381	1,800	2,381
2018-11-19	2,376	2,400	2,376	2,380	300	2,380
2018-11-16	2,422	2,422	2,376	2,376	2,300	2,376
2018-11-15	2,404	2,422	2,372	2,373	1,300	2,373
2018-11-14	2,444	2,446	2,396	2,417	3,600	2,417
2018-11-13	2,478	2,478	2,456	2,456	200	2,456
2018-11-12	2,457	2,457	2,456	2,456	800	2,456
2018-11-09	2,461	2,491	2,457	2,457	1,400	2,457
2018-11-08	2,483	2,489	2,466	2,466	600	2,466
2018-11-07	2,486	2,491	2,486	2,491	7,300	2,491
2018-11-06	-	-	-	2,486	-	2,486
2018-11-05	2,486	2,486	2,486	2,486	100	2,486
2018-11-02	2,489	2,499	2,470	2,486	1,300	2,486
2018-11-01	2,490	2,490	2,484	2,489	1,800	2,489
2018-10-31	2,500	2,500	2,432	2,494	4,800	2,494
2018-10-30	2,450	2,497	2,450	2,494	800	2,494
2018-10-29	2,421	2,454	2,421	2,445	600	2,445
2018-10-26	2,450	2,450	2,391	2,412	2,400	2,412
2018-10-25	2,524	2,524	2,425	2,430	5,500	2,430
2018-10-24	2,555	2,555	2,545	2,546	700	2,546
2018-10-23	2,546	2,554	2,545	2,545	1,600	2,545
2018-10-22	2,562	2,564	2,545	2,545	1,000	2,545
2018-10-19	2,579	2,579	2,579	2,579	700	2,579
2018-10-18	2,580	2,580	2,560	2,579	1,400	2,579
2018-10-17	2,579	2,579	2,576	2,577	800	2,577
2018-10-16	2,578	2,578	2,562	2,577	900	2,577
2018-10-15	2,578	2,578	2,577	2,578	600	2,578
2018-10-12	2,540	2,578	2,540	2,578	700	2,578
2018-10-11	2,580	2,580	2,532	2,540	3,400	2,540
2018-10-10	2,605	2,605	2,600	2,600	1,500	2,600
2018-10-09	2,628	2,628	2,609	2,609	500	2,609
2018-10-05	2,627	2,628	2,627	2,628	300	2,628
2018-10-04	2,625	2,630	2,625	2,630	1,400	2,630
2018-10-03	2,630	2,630	2,625	2,625	200	2,625
2018-10-02	2,628	2,639	2,625	2,639	400	2,639
2018-10-01	2,626	2,650	2,625	2,626	2,000	2,626
2018-09-28	2,624	2,626	2,624	2,625	1,100	2,625
2018-09-27	2,613	2,624	2,613	2,624	800	2,624
2018-09-26	2,631	2,631	2,611	2,612	1,500	2,612
2018-09-25	2,625	2,625	2,611	2,620	4,400	2,620
2018-09-21	2,608	2,611	2,601	2,611	1,100	2,611
2018-09-20	2,593	2,606	2,593	2,598	1,200	2,598
2018-09-19	2,589	2,609	2,589	2,589	1,600	2,589
2018-09-18	2,587	2,608	2,587	2,591	5,400	2,591
2018-09-14	2,625	2,625	2,499	2,598	15,800	2,598
2018-09-13	2,603	2,625	2,603	2,625	200	2,625
2018-09-12	2,602	2,603	2,602	2,603	300	2,603
2018-09-11	2,603	2,603	2,602	2,602	300	2,602
2018-09-10	2,630	2,630	2,604	2,628	2,100	2,628
2018-09-07	2,625	2,630	2,625	2,630	800	2,630
2018-09-06	2,620	2,625	2,620	2,625	200	2,625
2018-09-05	2,610	2,626	2,610	2,625	1,100	2,625
2018-09-04	2,621	2,635	2,600	2,600	2,400	2,600
2018-09-03	2,664	2,664	2,643	2,648	400	2,648
2018-08-31	-	-	-	2,640	-	2,640
2018-08-30	2,650	2,650	2,640	2,640	400	2,640
2018-08-29	2,641	2,661	2,641	2,660	600	2,660
2018-08-28	2,639	2,641	2,639	2,641	400	2,641
2018-08-27	2,648	2,648	2,603	2,641	500	2,641
2018-08-24	2,608	2,648	2,608	2,648	2,800	2,648
2018-08-23	2,635	2,635	2,621	2,635	300	2,635
2018-08-22	2,631	2,631	2,618	2,618	300	2,618
2018-08-21	2,619	2,619	2,618	2,618	200	2,618
2018-08-20	2,600	2,600	2,600	2,600	200	2,600
2018-08-17	2,591	2,608	2,591	2,600	900	2,600
2018-08-16	2,595	2,601	2,570	2,584	2,500	2,584
2018-08-15	2,611	2,611	2,610	2,610	500	2,610
2018-08-14	2,611	2,611	2,611	2,611	100	2,611
2018-08-13	2,630	2,630	2,611	2,611	4,600	2,611
2018-08-10	-	-	-	2,661	-	2,661
2018-08-09	2,637	2,661	2,637	2,661	600	2,661
2018-08-08	2,664	2,664	2,637	2,637	400	2,637
2018-08-07	2,637	2,637	2,637	2,637	100	2,637
2018-08-06	2,650	2,650	2,636	2,637	3,200	2,637
2018-08-03	2,650	2,676	2,650	2,650	400	2,650
2018-08-02	2,651	2,672	2,650	2,651	800	2,651
2018-08-01	2,654	2,698	2,640	2,651	4,600	2,651
2018-07-31	2,699	2,700	2,690	2,700	1,800	2,700
2018-07-30	2,670	2,707	2,670	2,700	1,800	2,700
2018-07-27	2,677	2,677	2,670	2,670	1,200	2,670
2018-07-26	2,673	2,678	2,655	2,677	2,900	2,677
2018-07-25	2,666	2,666	2,651	2,651	1,900	2,651
2018-07-24	2,653	2,700	2,653	2,666	1,400	2,666
2018-07-23	2,647	2,672	2,647	2,652	900	2,652
2018-07-20	2,636	2,647	2,636	2,647	1,100	2,647
2018-07-19	2,623	2,628	2,623	2,628	300	2,628
2018-07-18	2,629	2,630	2,603	2,623	2,100	2,623
2018-07-17	2,621	2,628	2,621	2,628	1,700	2,628
2018-07-13	2,623	2,637	2,621	2,621	2,600	2,621
2018-07-12	2,613	2,630	2,613	2,623	2,100	2,623
2018-07-11	2,621	2,621	2,613	2,613	4,800	2,613
2018-07-10	2,622	2,644	2,620	2,621	3,800	2,621
2018-07-09	2,608	2,622	2,593	2,622	19,300	2,622
2018-07-06	2,606	2,606	2,606	2,606	100	2,606
2018-07-05	2,620	2,621	2,606	2,606	1,100	2,606
2018-07-04	2,620	2,649	2,620	2,620	2,100	2,620
2018-07-03	2,646	2,647	2,620	2,620	900	2,620
2018-07-02	2,656	2,669	2,622	2,647	2,000	2,647
2018-06-29	2,630	2,630	2,603	2,629	2,400	2,629
2018-06-28	2,653	2,653	2,630	2,630	1,900	2,630
2018-06-27	2,660	2,660	2,648	2,650	700	2,650
2018-06-26	2,611	2,662	2,608	2,648	5,800	2,648
2018-06-25	2,710	2,719	2,710	2,711	1,600	2,711
2018-06-22	2,723	2,723	2,710	2,710	300	2,710
2018-06-21	2,712	2,720	2,712	2,720	700	2,720
2018-06-20	2,717	2,717	2,711	2,712	3,000	2,712
2018-06-19	2,702	2,759	2,702	2,734	20,000	2,734
2018-06-18	2,692	2,713	2,690	2,700	5,500	2,700
2018-06-15	2,671	2,690	2,671	2,690	2,500	2,690
2018-06-14	2,676	2,697	2,669	2,670	1,500	2,670
2018-06-13	2,676	2,676	2,676	2,676	200	2,676
2018-06-12	2,658	2,677	2,658	2,676	1,700	2,676
2018-06-11	2,652	2,654	2,648	2,651	4,900	2,651
2018-06-08	2,652	2,652	2,652	2,652	300	2,652
2018-06-07	2,667	2,667	2,649	2,651	16,400	2,651
2018-06-06	2,670	2,670	2,649	2,651	16,700	2,651
2018-06-05	2,688	2,699	2,659	2,659	11,900	2,659
2018-06-04	2,670	2,740	2,667	2,703	2,700	2,703
2018-06-01	2,686	2,686	2,664	2,667	17,700	2,667
2018-05-31	2,700	2,700	2,672	2,672	5,100	2,672
2018-05-30	2,701	2,714	2,690	2,705	3,700	2,705
2018-05-29	2,732	2,732	2,700	2,703	16,400	2,703
2018-05-28	2,744	2,747	2,731	2,740	1,200	2,740
2018-05-25	2,782	2,782	2,716	2,723	22,900	2,723
2018-05-24	2,784	2,784	2,765	2,783	4,500	2,783
2018-05-23	2,805	2,805	2,767	2,773	4,900	2,773
2018-05-22	2,778	2,806	2,776	2,805	7,800	2,805
2018-05-21	2,781	2,788	2,778	2,778	10,100	2,778
2018-05-18	2,789	2,800	2,788	2,788	5,200	2,788
2018-05-17	2,816	2,820	2,786	2,789	18,800	2,789
2018-05-16	2,837	2,872	2,817	2,820	11,400	2,820
2018-05-15	2,885	2,885	2,836	2,836	6,200	2,836
2018-05-14	2,863	2,933	2,863	2,881	2,600	2,881
2018-05-11	2,894	2,897	2,861	2,861	2,400	2,861
2018-05-10	2,898	2,898	2,886	2,890	3,100	2,890
2018-05-09	2,897	2,907	2,897	2,907	1,200	2,907
2018-05-08	2,895	2,907	2,895	2,907	500	2,907
2018-05-07	2,910	2,910	2,894	2,894	300	2,894
2018-05-02	2,890	2,914	2,890	2,893	700	2,893
2018-05-01	2,907	2,907	2,889	2,889	600	2,889
2018-04-27	2,886	2,909	2,886	2,908	700	2,908
2018-04-26	2,902	2,909	2,902	2,906	1,600	2,906
2018-04-25	2,883	2,902	2,883	2,902	2,400	2,902
2018-04-24	2,880	2,904	2,880	2,904	900	2,904
2018-04-23	2,852	2,886	2,852	2,880	5,400	2,880
2018-04-20	2,893	2,907	2,885	2,886	3,100	2,886
2018-04-19	2,915	2,923	2,881	2,893	11,500	2,893
2018-04-18	2,890	2,895	2,881	2,895	9,400	2,895
2018-04-17	2,939	2,939	2,873	2,885	17,900	2,885
2018-04-16	2,935	2,952	2,931	2,931	6,500	2,931
2018-04-13	2,942	2,954	2,931	2,931	1,600	2,931
2018-04-12	2,953	2,959	2,936	2,959	2,900	2,959
2018-04-11	2,945	2,976	2,943	2,953	4,100	2,953
2018-04-10	2,953	2,953	2,943	2,953	7,000	2,953
2018-04-09	2,953	2,953	2,951	2,953	1,200	2,953
2018-04-06	2,980	2,980	2,953	2,953	1,600	2,953
2018-04-05	2,958	2,980	2,956	2,980	1,100	2,980
2018-04-04	2,980	2,980	2,955	2,955	3,900	2,955
2018-04-03	2,982	2,982	2,977	2,980	2,900	2,980
2018-03-30	2,981	3,010	2,960	2,961	9,400	2,961
2018-03-29	2,977	2,980	2,977	2,980	400	2,980
2018-03-28	2,950	2,950	2,930	2,950	3,000	2,950
2018-03-27	2,980	3,040	2,980	3,035	900	3,035
2018-03-26	2,979	2,980	2,950	2,980	2,700	2,980
2018-03-23	3,005	3,005	2,956	2,998	4,800	2,998
2018-03-22	3,035	3,050	3,020	3,050	1,200	3,050
2018-03-20	3,030	3,030	3,005	3,025	700	3,025
2018-03-19	3,050	3,050	2,993	3,025	3,400	3,025
2018-03-16	3,035	3,065	3,030	3,065	2,400	3,065
2018-03-15	3,040	3,040	3,030	3,035	2,400	3,035
2018-03-14	3,035	3,080	3,030	3,040	2,500	3,040
2018-03-13	3,050	3,090	3,035	3,035	1,800	3,035
2018-03-12	3,050	3,075	3,050	3,050	2,100	3,050
2018-03-09	3,055	3,055	3,005	3,045	1,600	3,045
2018-03-08	3,040	3,045	3,040	3,040	1,300	3,040
2018-03-07	3,040	3,040	3,010	3,040	1,000	3,040
2018-03-06	3,025	3,110	3,025	3,030	3,100	3,030
2018-03-05	3,025	3,030	2,999	3,030	4,900	3,030
2018-03-02	3,035	3,040	3,005	3,030	6,100	3,030
2018-03-01	3,075	3,075	3,035	3,040	5,600	3,040
2018-02-28	3,085	3,090	3,075	3,075	2,100	3,075
2018-02-27	3,065	3,095	3,060	3,065	9,800	3,065
2018-02-26	3,090	3,090	3,065	3,085	2,000	3,085
2018-02-23	3,030	3,050	3,030	3,050	1,200	3,050
2018-02-22	3,055	3,055	3,010	3,015	2,900	3,015
2018-02-21	3,045	3,050	3,045	3,045	900	3,045
2018-02-20	3,050	3,050	3,035	3,045	1,500	3,045
2018-02-19	2,990	3,055	2,990	3,050	3,100	3,050
2018-02-16	2,976	3,065	2,972	2,976	3,100	2,976
2018-02-15	2,960	2,976	2,920	2,976	1,900	2,976
2018-02-14	2,971	2,990	2,946	2,946	1,900	2,946
2018-02-13	3,060	3,060	2,965	2,965	3,900	2,965
2018-02-09	3,020	3,030	2,935	3,010	3,700	3,010
2018-02-08	3,070	3,095	3,070	3,090	3,400	3,090
2018-02-07	3,095	3,125	3,055	3,085	4,900	3,085
2018-02-06	3,090	3,130	2,994	3,000	16,600	3,000
2018-02-05	3,300	3,300	3,230	3,230	5,900	3,230
2018-02-02	3,375	3,375	3,310	3,355	3,600	3,355
2018-02-01	3,295	3,375	3,205	3,310	34,100	3,310
2018-01-31	3,415	3,540	3,415	3,520	23,800	3,520
2018-01-30	3,385	3,460	3,370	3,410	12,700	3,410
2018-01-29	3,370	3,410	3,365	3,370	7,500	3,370
2018-01-26	3,370	3,375	3,345	3,355	4,200	3,355
2018-01-25	3,385	3,385	3,360	3,370	2,500	3,370
2018-01-24	3,390	3,400	3,380	3,400	2,100	3,400
2018-01-23	3,380	3,395	3,380	3,390	1,100	3,390
2018-01-22	3,380	3,380	3,370	3,380	1,200	3,380
2018-01-19	3,365	3,385	3,365	3,370	1,600	3,370
2018-01-18	3,380	3,395	3,350	3,355	2,500	3,355
2018-01-17	3,390	3,390	3,370	3,370	2,600	3,370
2018-01-16	3,405	3,405	3,385	3,400	2,200	3,400
2018-01-15	3,415	3,420	3,400	3,400	2,600	3,400
2018-01-12	3,385	3,390	3,365	3,390	1,400	3,390
2018-01-11	3,385	3,385	3,355	3,385	3,400	3,385
2018-01-10	3,355	3,390	3,355	3,385	6,300	3,385
2018-01-09	3,345	3,360	3,345	3,345	2,500	3,345
2018-01-05	3,300	3,315	3,280	3,315	3,300	3,315
2018-01-04	3,280	3,295	3,255	3,290	4,000	3,290

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30