1. HOME >
  2. 株価時系列 >
  3. 8046 >
  4. 2018年

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
2018-12-282,1272,1352,0992,1357,5002,135
2018-12-272,0782,1292,0282,1272,1002,127
2018-12-261,9942,0351,9942,0281,8002,028
2018-12-252,0812,0981,9551,95520,8001,955
2018-12-212,2292,2292,1122,1406,2002,140
2018-12-202,2902,2902,2052,2474,2002,247
2018-12-192,2802,3032,2612,2982,1002,298
2018-12-182,3052,3052,2862,2981,6002,298
2018-12-172,3222,3242,2642,30515,5002,305
2018-12-142,3202,3472,2842,3263,3002,326
2018-12-132,3682,3682,3202,3383,6002,338
2018-12-122,3292,3702,3202,3683,7002,368
2018-12-112,3802,3822,3422,3792,4002,379
2018-12-102,3702,3872,3672,3802,5002,380
2018-12-07---2,389-2,389
2018-12-062,3782,3962,3762,3891,0002,389
2018-12-052,4052,4162,3752,3766,2002,376
2018-12-042,3982,4092,3982,4052,2002,405
2018-12-032,4242,4242,4002,4091,7002,409
2018-11-302,4222,4222,4002,4212,7002,421
2018-11-292,4112,4222,4102,4222,0002,422
2018-11-282,4102,4222,3932,4011,5002,401
2018-11-272,4442,4442,3962,4338002,433
2018-11-262,3992,3992,3932,3951,8002,395
2018-11-222,3962,3962,3942,3941,1002,394
2018-11-212,3722,3822,3712,3822,2002,382
2018-11-202,4002,4502,3812,3811,8002,381
2018-11-192,3762,4002,3762,3803002,380
2018-11-162,4222,4222,3762,3762,3002,376
2018-11-152,4042,4222,3722,3731,3002,373
2018-11-142,4442,4462,3962,4173,6002,417
2018-11-132,4782,4782,4562,4562002,456
2018-11-122,4572,4572,4562,4568002,456
2018-11-092,4612,4912,4572,4571,4002,457
2018-11-082,4832,4892,4662,4666002,466
2018-11-072,4862,4912,4862,4917,3002,491
2018-11-06---2,486-2,486
2018-11-052,4862,4862,4862,4861002,486
2018-11-022,4892,4992,4702,4861,3002,486
2018-11-012,4902,4902,4842,4891,8002,489
2018-10-312,5002,5002,4322,4944,8002,494
2018-10-302,4502,4972,4502,4948002,494
2018-10-292,4212,4542,4212,4456002,445
2018-10-262,4502,4502,3912,4122,4002,412
2018-10-252,5242,5242,4252,4305,5002,430
2018-10-242,5552,5552,5452,5467002,546
2018-10-232,5462,5542,5452,5451,6002,545
2018-10-222,5622,5642,5452,5451,0002,545
2018-10-192,5792,5792,5792,5797002,579
2018-10-182,5802,5802,5602,5791,4002,579
2018-10-172,5792,5792,5762,5778002,577
2018-10-162,5782,5782,5622,5779002,577
2018-10-152,5782,5782,5772,5786002,578
2018-10-122,5402,5782,5402,5787002,578
2018-10-112,5802,5802,5322,5403,4002,540
2018-10-102,6052,6052,6002,6001,5002,600
2018-10-092,6282,6282,6092,6095002,609
2018-10-052,6272,6282,6272,6283002,628
2018-10-042,6252,6302,6252,6301,4002,630
2018-10-032,6302,6302,6252,6252002,625
2018-10-022,6282,6392,6252,6394002,639
2018-10-012,6262,6502,6252,6262,0002,626
2018-09-282,6242,6262,6242,6251,1002,625
2018-09-272,6132,6242,6132,6248002,624
2018-09-262,6312,6312,6112,6121,5002,612
2018-09-252,6252,6252,6112,6204,4002,620
2018-09-212,6082,6112,6012,6111,1002,611
2018-09-202,5932,6062,5932,5981,2002,598
2018-09-192,5892,6092,5892,5891,6002,589
2018-09-182,5872,6082,5872,5915,4002,591
2018-09-142,6252,6252,4992,59815,8002,598
2018-09-132,6032,6252,6032,6252002,625
2018-09-122,6022,6032,6022,6033002,603
2018-09-112,6032,6032,6022,6023002,602
2018-09-102,6302,6302,6042,6282,1002,628
2018-09-072,6252,6302,6252,6308002,630
2018-09-062,6202,6252,6202,6252002,625
2018-09-052,6102,6262,6102,6251,1002,625
2018-09-042,6212,6352,6002,6002,4002,600
2018-09-032,6642,6642,6432,6484002,648
2018-08-31---2,640-2,640
2018-08-302,6502,6502,6402,6404002,640
2018-08-292,6412,6612,6412,6606002,660
2018-08-282,6392,6412,6392,6414002,641
2018-08-272,6482,6482,6032,6415002,641
2018-08-242,6082,6482,6082,6482,8002,648
2018-08-232,6352,6352,6212,6353002,635
2018-08-222,6312,6312,6182,6183002,618
2018-08-212,6192,6192,6182,6182002,618
2018-08-202,6002,6002,6002,6002002,600
2018-08-172,5912,6082,5912,6009002,600
2018-08-162,5952,6012,5702,5842,5002,584
2018-08-152,6112,6112,6102,6105002,610
2018-08-142,6112,6112,6112,6111002,611
2018-08-132,6302,6302,6112,6114,6002,611
2018-08-10---2,661-2,661
2018-08-092,6372,6612,6372,6616002,661
2018-08-082,6642,6642,6372,6374002,637
2018-08-072,6372,6372,6372,6371002,637
2018-08-062,6502,6502,6362,6373,2002,637
2018-08-032,6502,6762,6502,6504002,650
2018-08-022,6512,6722,6502,6518002,651
2018-08-012,6542,6982,6402,6514,6002,651
2018-07-312,6992,7002,6902,7001,8002,700
2018-07-302,6702,7072,6702,7001,8002,700
2018-07-272,6772,6772,6702,6701,2002,670
2018-07-262,6732,6782,6552,6772,9002,677
2018-07-252,6662,6662,6512,6511,9002,651
2018-07-242,6532,7002,6532,6661,4002,666
2018-07-232,6472,6722,6472,6529002,652
2018-07-202,6362,6472,6362,6471,1002,647
2018-07-192,6232,6282,6232,6283002,628
2018-07-182,6292,6302,6032,6232,1002,623
2018-07-172,6212,6282,6212,6281,7002,628
2018-07-132,6232,6372,6212,6212,6002,621
2018-07-122,6132,6302,6132,6232,1002,623
2018-07-112,6212,6212,6132,6134,8002,613
2018-07-102,6222,6442,6202,6213,8002,621
2018-07-092,6082,6222,5932,62219,3002,622
2018-07-062,6062,6062,6062,6061002,606
2018-07-052,6202,6212,6062,6061,1002,606
2018-07-042,6202,6492,6202,6202,1002,620
2018-07-032,6462,6472,6202,6209002,620
2018-07-022,6562,6692,6222,6472,0002,647
2018-06-292,6302,6302,6032,6292,4002,629
2018-06-282,6532,6532,6302,6301,9002,630
2018-06-272,6602,6602,6482,6507002,650
2018-06-262,6112,6622,6082,6485,8002,648
2018-06-252,7102,7192,7102,7111,6002,711
2018-06-222,7232,7232,7102,7103002,710
2018-06-212,7122,7202,7122,7207002,720
2018-06-202,7172,7172,7112,7123,0002,712
2018-06-192,7022,7592,7022,73420,0002,734
2018-06-182,6922,7132,6902,7005,5002,700
2018-06-152,6712,6902,6712,6902,5002,690
2018-06-142,6762,6972,6692,6701,5002,670
2018-06-132,6762,6762,6762,6762002,676
2018-06-122,6582,6772,6582,6761,7002,676
2018-06-112,6522,6542,6482,6514,9002,651
2018-06-082,6522,6522,6522,6523002,652
2018-06-072,6672,6672,6492,65116,4002,651
2018-06-062,6702,6702,6492,65116,7002,651
2018-06-052,6882,6992,6592,65911,9002,659
2018-06-042,6702,7402,6672,7032,7002,703
2018-06-012,6862,6862,6642,66717,7002,667
2018-05-312,7002,7002,6722,6725,1002,672
2018-05-302,7012,7142,6902,7053,7002,705
2018-05-292,7322,7322,7002,70316,4002,703
2018-05-282,7442,7472,7312,7401,2002,740
2018-05-252,7822,7822,7162,72322,9002,723
2018-05-242,7842,7842,7652,7834,5002,783
2018-05-232,8052,8052,7672,7734,9002,773
2018-05-222,7782,8062,7762,8057,8002,805
2018-05-212,7812,7882,7782,77810,1002,778
2018-05-182,7892,8002,7882,7885,2002,788
2018-05-172,8162,8202,7862,78918,8002,789
2018-05-162,8372,8722,8172,82011,4002,820
2018-05-152,8852,8852,8362,8366,2002,836
2018-05-142,8632,9332,8632,8812,6002,881
2018-05-112,8942,8972,8612,8612,4002,861
2018-05-102,8982,8982,8862,8903,1002,890
2018-05-092,8972,9072,8972,9071,2002,907
2018-05-082,8952,9072,8952,9075002,907
2018-05-072,9102,9102,8942,8943002,894
2018-05-022,8902,9142,8902,8937002,893
2018-05-012,9072,9072,8892,8896002,889
2018-04-272,8862,9092,8862,9087002,908
2018-04-262,9022,9092,9022,9061,6002,906
2018-04-252,8832,9022,8832,9022,4002,902
2018-04-242,8802,9042,8802,9049002,904
2018-04-232,8522,8862,8522,8805,4002,880
2018-04-202,8932,9072,8852,8863,1002,886
2018-04-192,9152,9232,8812,89311,5002,893
2018-04-182,8902,8952,8812,8959,4002,895
2018-04-172,9392,9392,8732,88517,9002,885
2018-04-162,9352,9522,9312,9316,5002,931
2018-04-132,9422,9542,9312,9311,6002,931
2018-04-122,9532,9592,9362,9592,9002,959
2018-04-112,9452,9762,9432,9534,1002,953
2018-04-102,9532,9532,9432,9537,0002,953
2018-04-092,9532,9532,9512,9531,2002,953
2018-04-062,9802,9802,9532,9531,6002,953
2018-04-052,9582,9802,9562,9801,1002,980
2018-04-042,9802,9802,9552,9553,9002,955
2018-04-032,9822,9822,9772,9802,9002,980
2018-03-302,9813,0102,9602,9619,4002,961
2018-03-292,9772,9802,9772,9804002,980
2018-03-282,9502,9502,9302,9503,0002,950
2018-03-272,9803,0402,9803,0359003,035
2018-03-262,9792,9802,9502,9802,7002,980
2018-03-233,0053,0052,9562,9984,8002,998
2018-03-223,0353,0503,0203,0501,2003,050
2018-03-203,0303,0303,0053,0257003,025
2018-03-193,0503,0502,9933,0253,4003,025
2018-03-163,0353,0653,0303,0652,4003,065
2018-03-153,0403,0403,0303,0352,4003,035
2018-03-143,0353,0803,0303,0402,5003,040
2018-03-133,0503,0903,0353,0351,8003,035
2018-03-123,0503,0753,0503,0502,1003,050
2018-03-093,0553,0553,0053,0451,6003,045
2018-03-083,0403,0453,0403,0401,3003,040
2018-03-073,0403,0403,0103,0401,0003,040
2018-03-063,0253,1103,0253,0303,1003,030
2018-03-053,0253,0302,9993,0304,9003,030
2018-03-023,0353,0403,0053,0306,1003,030
2018-03-013,0753,0753,0353,0405,6003,040
2018-02-283,0853,0903,0753,0752,1003,075
2018-02-273,0653,0953,0603,0659,8003,065
2018-02-263,0903,0903,0653,0852,0003,085
2018-02-233,0303,0503,0303,0501,2003,050
2018-02-223,0553,0553,0103,0152,9003,015
2018-02-213,0453,0503,0453,0459003,045
2018-02-203,0503,0503,0353,0451,5003,045
2018-02-192,9903,0552,9903,0503,1003,050
2018-02-162,9763,0652,9722,9763,1002,976
2018-02-152,9602,9762,9202,9761,9002,976
2018-02-142,9712,9902,9462,9461,9002,946
2018-02-133,0603,0602,9652,9653,9002,965
2018-02-093,0203,0302,9353,0103,7003,010
2018-02-083,0703,0953,0703,0903,4003,090
2018-02-073,0953,1253,0553,0854,9003,085
2018-02-063,0903,1302,9943,00016,6003,000
2018-02-053,3003,3003,2303,2305,9003,230
2018-02-023,3753,3753,3103,3553,6003,355
2018-02-013,2953,3753,2053,31034,1003,310
2018-01-313,4153,5403,4153,52023,8003,520
2018-01-303,3853,4603,3703,41012,7003,410
2018-01-293,3703,4103,3653,3707,5003,370
2018-01-263,3703,3753,3453,3554,2003,355
2018-01-253,3853,3853,3603,3702,5003,370
2018-01-243,3903,4003,3803,4002,1003,400
2018-01-233,3803,3953,3803,3901,1003,390
2018-01-223,3803,3803,3703,3801,2003,380
2018-01-193,3653,3853,3653,3701,6003,370
2018-01-183,3803,3953,3503,3552,5003,355
2018-01-173,3903,3903,3703,3702,6003,370
2018-01-163,4053,4053,3853,4002,2003,400
2018-01-153,4153,4203,4003,4002,6003,400
2018-01-123,3853,3903,3653,3901,4003,390
2018-01-113,3853,3853,3553,3853,4003,385
2018-01-103,3553,3903,3553,3856,3003,385
2018-01-093,3453,3603,3453,3452,5003,345
2018-01-053,3003,3153,2803,3153,3003,315
2018-01-043,2803,2953,2553,2904,0003,290

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