1. HOME >
  2. 株価時系列 >
  3. 8046 >
  4. 2019年

8046 丸藤シートパイル(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,2392,2502,2392,2504002,250
2019-12-272,2372,2402,2372,2371,3002,237
2019-12-262,2292,2302,2242,2242,0002,224
2019-12-252,2392,2392,2202,2203,5002,220
2019-12-242,2452,2452,2192,2391,3002,239
2019-12-232,2772,2772,2202,2393,7002,239
2019-12-202,2502,2662,2502,2556002,255
2019-12-192,2652,2652,2442,2485002,248
2019-12-182,2882,2882,2582,2651,1002,265
2019-12-172,2562,2732,2562,2731,1002,273
2019-12-162,2532,2692,2502,2501,5002,250
2019-12-132,2502,2532,2402,2483,0002,248
2019-12-122,2532,2532,2422,2487002,248
2019-12-112,2332,2532,2332,2531,5002,253
2019-12-102,2502,2502,2332,2331,2002,233
2019-12-092,2302,2672,2302,2502,8002,250
2019-12-062,2432,2432,2202,2301,6002,230
2019-12-052,1992,2452,1992,2232,2002,223
2019-12-042,1802,2032,1802,2031,5002,203
2019-12-032,1962,1962,1752,1831,7002,183
2019-12-022,1802,2192,1802,2053,5002,205
2019-11-292,1802,1802,1702,1771,3002,177
2019-11-282,1792,1792,1782,1791,3002,179
2019-11-272,1782,1792,1782,1795002,179
2019-11-262,1852,1912,1802,1914,0002,191
2019-11-252,1802,1882,1782,1802,4002,180
2019-11-222,1882,1882,1752,1809002,180
2019-11-212,1992,1992,1722,1883,5002,188
2019-11-202,1882,1992,1782,1785002,178
2019-11-192,1752,1772,1752,1772002,177
2019-11-182,1732,1872,1722,1751,6002,175
2019-11-152,1572,1732,1502,1733,9002,173
2019-11-142,1752,1752,1682,1701,4002,170
2019-11-132,1702,1752,1702,1704002,170
2019-11-122,1682,1752,1682,1754002,175
2019-11-112,1722,1852,1682,1841,5002,184
2019-11-082,1802,1882,1772,1881,2002,188
2019-11-072,1902,1902,1652,1701,2002,170
2019-11-06---2,200-2,200
2019-11-052,2002,2082,2002,2001,5002,200
2019-11-012,2202,2202,1982,2001,2002,200
2019-10-312,2222,2222,2002,2202,6002,220
2019-10-302,2202,2212,2142,2142,9002,214
2019-10-292,2102,2212,2092,2212,2002,221
2019-10-282,1842,2142,1842,2082,2002,208
2019-10-252,1992,1992,1742,1841,3002,184
2019-10-242,1622,1742,1622,1747002,174
2019-10-232,1512,1962,1512,1612,0002,161
2019-10-212,1332,1672,1332,1472,0002,147
2019-10-182,1322,1362,1242,1331,9002,133
2019-10-172,1772,1772,1212,1331,5002,133
2019-10-162,1772,1992,1772,1771,6002,177
2019-10-152,0952,2212,0922,1778,2002,177
2019-10-112,0982,0982,0852,0851,9002,085
2019-10-102,0702,0702,0702,0706002,070
2019-10-092,0752,0752,0702,0705002,070
2019-10-082,0662,0822,0662,0808002,080
2019-10-072,0532,0792,0532,0669002,066
2019-10-042,0552,0552,0532,0539002,053
2019-10-032,0722,0722,0522,0551,8002,055
2019-10-022,0752,0762,0752,0765002,076
2019-10-012,0802,0852,0752,0751,1002,075
2019-09-302,0802,0852,0702,0741,1002,074
2019-09-272,0832,0942,0802,0801,3002,080
2019-09-262,0902,0902,0832,0832,0002,083
2019-09-252,0762,0822,0762,0821,6002,082
2019-09-242,0762,0862,0762,0821,0002,082
2019-09-202,0742,0792,0682,0711,5002,071
2019-09-192,0622,0622,0622,0627002,062
2019-09-182,0602,0622,0602,0625002,062
2019-09-172,0602,0602,0472,0591,3002,059
2019-09-132,0632,0692,0522,0529002,052
2019-09-122,0592,0642,0592,0646002,064
2019-09-112,0402,0602,0352,0602,4002,060
2019-09-102,0502,0502,0492,0496002,049
2019-09-092,0362,0362,0272,0351,2002,035
2019-09-062,0362,0402,0272,0369002,036
2019-09-052,0362,0362,0362,0361002,036
2019-09-042,0472,0542,0212,0267,9002,026
2019-09-032,0482,0482,0472,0478002,047
2019-09-022,0702,0702,0622,0685002,068
2019-08-302,0502,0572,0502,0558002,055
2019-08-292,0402,0612,0402,0501,2002,050
2019-08-282,0582,0582,0352,0359002,035
2019-08-272,0582,0582,0582,0581002,058
2019-08-262,0652,0742,0332,0743,8002,074
2019-08-232,0722,0722,0692,0691,0002,069
2019-08-222,0742,0742,0502,0601,8002,060
2019-08-212,0742,0742,0582,0583002,058
2019-08-202,0692,0712,0692,0715002,071
2019-08-192,0742,0742,0692,0698002,069
2019-08-162,0672,0742,0602,0749002,074
2019-08-152,0782,0782,0602,0674,5002,067
2019-08-142,0952,0952,0842,0909002,090
2019-08-132,1002,1052,0652,0951,8002,095
2019-08-092,1122,1132,0862,10810,0002,108
2019-08-082,0992,1252,0972,1252,4002,125
2019-08-072,1302,1302,0952,1092,6002,109
2019-08-062,1122,1372,1102,1163,7002,116
2019-08-052,1662,1782,1432,1522,1002,152
2019-08-022,1812,1812,1602,1651,8002,165
2019-08-012,2182,2182,1852,1971,7002,197
2019-07-312,2232,2232,2192,2205002,220
2019-07-302,2052,2272,2012,2232,5002,223
2019-07-292,2192,2192,2022,2051,5002,205
2019-07-262,1982,2072,1982,2077002,207
2019-07-252,2172,2572,1982,1987,9002,198
2019-07-242,2072,2072,2002,2021,0002,202
2019-07-232,2042,2042,1822,1823,1002,182
2019-07-222,2122,2182,1962,2041,2002,204
2019-07-192,1982,2042,1942,1997002,199
2019-07-182,1892,2082,1892,1958002,195
2019-07-172,1982,1982,1882,1882002,188
2019-07-162,1992,2022,1992,2022,3002,202
2019-07-122,2122,2122,2002,2001,0002,200
2019-07-112,2002,2002,2002,2006002,200
2019-07-102,2002,2062,2002,2054002,205
2019-07-092,2012,2052,1962,2058002,205
2019-07-082,2012,2072,2012,2011,3002,201
2019-07-052,2022,2092,2012,2018002,201
2019-07-042,2122,2122,1982,2002,0002,200
2019-07-032,2122,2122,2122,2122002,212
2019-07-022,2142,2142,2082,2132,0002,213
2019-07-012,2122,2132,2122,2131,7002,213
2019-06-282,2122,2122,2122,2122002,212
2019-06-272,2002,2132,2002,2131,6002,213
2019-06-262,2172,2172,1942,2002,2002,200
2019-06-252,2242,2242,2062,2061,9002,206
2019-06-242,2072,2102,2012,2071,3002,207
2019-06-212,2002,2072,2002,2079002,207
2019-06-202,2162,2162,1852,2002,4002,200
2019-06-192,2192,2192,2152,2164002,216
2019-06-182,2222,2292,2182,2198002,219
2019-06-172,2222,2222,2122,2221,6002,222
2019-06-142,2302,2302,2132,2236002,223
2019-06-132,2172,2302,2172,2307002,230
2019-06-122,2152,2172,2122,2172,1002,217
2019-06-112,2122,2282,2102,2152,1002,215
2019-06-102,2022,2242,2002,2124,5002,212
2019-06-072,2272,2272,1892,2014,6002,201
2019-06-062,2272,2272,2272,2273002,227
2019-06-052,2282,2282,1822,2272,1002,227
2019-06-042,2102,2402,2102,2281,7002,228
2019-06-032,2392,2392,2002,2282,0002,228
2019-05-312,2412,2412,2302,2391,3002,239
2019-05-302,2352,2412,2302,2416002,241
2019-05-292,2372,2372,2262,2354002,235
2019-05-282,2322,2372,2202,2377002,237
2019-05-272,2392,2732,2202,2201,7002,220
2019-05-242,2392,2392,2292,2291,8002,229
2019-05-232,2402,2432,1702,2433,1002,243
2019-05-222,2452,2452,2142,2439002,243
2019-05-212,2302,2332,2192,2301,0002,230
2019-05-202,2302,2422,2062,2303,2002,230
2019-05-172,2342,2342,2272,2315002,231
2019-05-162,2352,2352,2342,2342002,234
2019-05-152,2612,2612,2022,2105,2002,210
2019-05-142,2662,3002,1992,3003,8002,300
2019-05-132,2622,2922,2602,2929002,292
2019-05-102,2422,2712,2212,2623,5002,262
2019-05-092,2782,2782,2422,2422,0002,242
2019-05-082,3112,3112,2782,2781,2002,278
2019-05-072,3372,3372,3072,3116002,311
2019-04-262,3392,3392,2802,3302,7002,330
2019-04-252,3532,3532,3202,3303,0002,330
2019-04-242,3492,3572,3402,3571,5002,357
2019-04-232,3642,3642,3602,3604002,360
2019-04-222,3402,3642,3282,3641,1002,364
2019-04-192,3432,3572,3402,3401,2002,340
2019-04-182,3582,3872,3292,3406002,340
2019-04-172,3212,3752,3212,3584,0002,358
2019-04-162,3052,3212,3052,3214,0002,321
2019-04-152,3182,3202,3052,3142,5002,314
2019-04-122,3072,3202,3072,3203002,320
2019-04-112,3092,3102,3072,3074002,307
2019-04-102,3152,3272,3072,3072,2002,307
2019-04-092,3152,3152,3152,3151002,315
2019-04-082,3052,3492,3052,3153,7002,315
2019-04-052,2782,3142,2782,2893,5002,289
2019-04-042,2812,2942,2812,2942002,294
2019-04-032,2862,3202,2832,2981,7002,298
2019-04-022,2982,3192,2982,3101,5002,310
2019-04-012,2982,2992,2902,2981,3002,298
2019-03-292,2992,3192,2782,2981,6002,298
2019-03-28---2,320-2,320
2019-03-272,2882,3202,2882,3208002,320
2019-03-262,2992,3592,2972,3588,9002,358
2019-03-252,2862,2992,2612,2994,6002,299
2019-03-222,2982,3002,2822,3004,9002,300
2019-03-202,2922,2992,2922,2994002,299
2019-03-192,2962,2982,2782,2831,2002,283
2019-03-182,2852,2962,2852,2968002,296
2019-03-152,2812,2992,2812,2855002,285
2019-03-142,2842,2882,2702,2817002,281
2019-03-132,3002,3002,2312,2842,8002,284
2019-03-122,3252,3352,2832,3001,8002,300
2019-03-112,2842,3352,2842,3056002,305
2019-03-082,2952,2952,2352,2834,8002,283
2019-03-072,3372,3372,2952,2951,9002,295
2019-03-062,3452,3452,3152,3162,0002,316
2019-03-052,3502,3522,3172,3521,3002,352
2019-03-042,3472,3682,3472,3677002,367
2019-03-012,3392,3472,3142,3473,8002,347
2019-02-282,3592,3592,3112,3454,1002,345
2019-02-272,3592,3592,3402,3581,4002,358
2019-02-262,3302,3842,3232,3354,1002,335
2019-02-252,3102,3412,3052,3113,5002,311
2019-02-222,3332,3332,3202,3291,4002,329
2019-02-212,3792,3842,3022,3207,1002,320
2019-02-202,3712,3792,3182,3796,3002,379
2019-02-192,3532,3832,3512,3792,7002,379
2019-02-182,3082,3752,2792,3408,3002,340
2019-02-152,3102,3152,2602,3005,8002,300
2019-02-142,3122,3172,3112,3122,0002,312
2019-02-132,3422,3432,3162,3176002,317
2019-02-122,3022,3442,3022,3162,1002,316
2019-02-082,3022,3022,2982,3027002,302
2019-02-072,3022,3172,2782,3161,1002,316
2019-02-062,3032,3342,3032,3201,0002,320
2019-02-052,3102,3352,3042,3201,7002,320
2019-02-042,2782,3352,2782,3101,0002,310
2019-02-012,2692,3162,2692,2766,8002,276
2019-01-312,2132,2462,2132,2453,2002,245
2019-01-302,2182,2452,2172,2452,5002,245
2019-01-292,2482,2482,2232,2461,1002,246
2019-01-282,2492,2492,2262,2481,5002,248
2019-01-252,2382,2492,2382,2491,1002,249
2019-01-242,2242,2452,2242,2387002,238
2019-01-232,2222,2472,2202,2241,0002,224
2019-01-222,2422,2422,2202,2228002,222
2019-01-212,2462,2492,2422,2421,4002,242
2019-01-182,2422,2422,2422,2422002,242
2019-01-172,2272,2422,2272,2427002,242
2019-01-162,2282,2482,2202,2271,3002,227
2019-01-152,1962,2282,1962,2282,1002,228
2019-01-112,2092,2092,2082,2091,1002,209
2019-01-102,2082,2212,2052,2091,9002,209
2019-01-092,2092,2092,2002,2095002,209
2019-01-082,1662,2192,1662,1878,5002,187
2019-01-072,1652,1732,1602,1654,4002,165
2019-01-042,1352,1592,1072,1596,5002,159

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