8046 丸藤シートパイル(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,982	2,020	1,982	1,998	700	1,998
2021-12-29	-	-	-	1,978	-	1,978
2021-12-28	1,994	1,994	1,978	1,978	400	1,978
2021-12-27	1,995	1,996	1,980	1,981	2,300	1,981
2021-12-24	2,012	2,012	1,994	1,994	3,100	1,994
2021-12-23	1,989	1,999	1,989	1,998	2,700	1,998
2021-12-22	1,988	1,989	1,981	1,989	300	1,989
2021-12-21	1,990	1,990	1,980	1,981	900	1,981
2021-12-20	1,999	2,000	1,992	1,992	3,300	1,992
2021-12-17	2,006	2,006	2,002	2,002	400	2,002
2021-12-16	1,998	2,005	1,994	1,995	1,900	1,995
2021-12-15	1,995	1,995	1,993	1,993	600	1,993
2021-12-14	2,000	2,000	1,995	1,995	1,300	1,995
2021-12-13	2,007	2,007	2,000	2,006	1,200	2,006
2021-12-10	-	-	-	2,021	-	2,021
2021-12-09	2,010	2,021	2,010	2,021	200	2,021
2021-12-08	2,025	2,025	2,012	2,012	400	2,012
2021-12-07	2,006	2,025	2,001	2,025	6,900	2,025
2021-12-06	2,005	2,014	1,995	2,014	500	2,014
2021-12-03	1,997	2,000	1,997	1,998	600	1,998
2021-12-02	2,000	2,000	1,990	2,000	2,200	2,000
2021-12-01	2,000	2,024	1,997	2,024	2,500	2,024
2021-11-30	2,002	2,007	2,001	2,001	2,100	2,001
2021-11-29	2,002	2,007	2,002	2,003	2,500	2,003
2021-11-26	2,034	2,034	2,015	2,017	3,200	2,017
2021-11-25	2,032	2,033	2,013	2,033	1,900	2,033
2021-11-24	2,013	2,030	2,013	2,030	1,600	2,030
2021-11-22	2,025	2,025	2,013	2,013	900	2,013
2021-11-19	2,023	2,025	2,023	2,025	200	2,025
2021-11-18	2,006	2,018	2,004	2,018	1,100	2,018
2021-11-17	2,008	2,025	2,008	2,025	200	2,025
2021-11-16	2,007	2,026	2,007	2,026	1,500	2,026
2021-11-15	2,005	2,022	2,005	2,022	1,100	2,022
2021-11-12	2,010	2,010	2,004	2,004	2,500	2,004
2021-11-11	2,007	2,026	2,007	2,010	1,200	2,010
2021-11-10	-	-	-	2,011	-	2,011
2021-11-09	2,020	2,020	2,011	2,011	300	2,011
2021-11-08	2,010	2,016	2,010	2,016	4,400	2,016
2021-11-05	2,010	2,010	2,010	2,010	100	2,010
2021-11-04	-	-	-	2,012	-	2,012
2021-11-02	2,008	2,020	2,008	2,012	800	2,012
2021-11-01	2,036	2,036	2,011	2,011	800	2,011
2021-10-29	2,007	2,007	2,007	2,007	400	2,007
2021-10-28	2,019	2,030	2,003	2,030	2,700	2,030
2021-10-27	2,020	2,023	2,020	2,023	200	2,023
2021-10-26	2,027	2,027	2,013	2,013	900	2,013
2021-10-25	2,025	2,027	2,023	2,027	1,300	2,027
2021-10-22	2,026	2,028	2,026	2,028	400	2,028
2021-10-21	2,028	2,030	2,019	2,019	900	2,019
2021-10-20	2,031	2,031	2,013	2,022	1,400	2,022
2021-10-19	2,030	2,030	2,012	2,030	900	2,030
2021-10-18	2,030	2,030	2,030	2,030	1,300	2,030
2021-10-15	-	-	-	2,038	-	2,038
2021-10-14	-	-	-	2,038	-	2,038
2021-10-13	1,992	2,038	1,992	2,038	3,600	2,038
2021-10-12	2,035	2,042	2,035	2,042	500	2,042
2021-10-11	2,042	2,042	2,039	2,039	200	2,039
2021-10-08	2,020	2,020	2,020	2,020	200	2,020
2021-10-07	2,017	2,017	2,012	2,017	6,200	2,017
2021-10-06	2,040	2,040	2,017	2,017	1,800	2,017
2021-10-05	-	-	-	2,034	-	2,034
2021-10-04	2,034	2,034	2,034	2,034	200	2,034
2021-10-01	2,062	2,062	2,035	2,035	1,000	2,035
2021-09-30	-	-	-	2,049	-	2,049
2021-09-29	2,038	2,049	2,038	2,049	200	2,049
2021-09-28	2,035	2,035	2,035	2,035	400	2,035
2021-09-27	2,058	2,058	2,035	2,035	200	2,035
2021-09-24	2,049	2,049	2,049	2,049	1,700	2,049
2021-09-22	2,036	2,036	2,022	2,034	1,500	2,034
2021-09-21	2,048	2,055	2,024	2,026	3,100	2,026
2021-09-17	2,053	2,054	2,032	2,032	2,100	2,032
2021-09-16	2,043	2,043	2,043	2,043	100	2,043
2021-09-15	2,034	2,035	2,034	2,035	200	2,035
2021-09-14	2,040	2,041	2,040	2,041	900	2,041
2021-09-13	2,050	2,051	2,048	2,048	3,500	2,048
2021-09-10	2,048	2,050	2,048	2,050	2,500	2,050
2021-09-09	2,051	2,051	2,047	2,047	1,800	2,047
2021-09-08	-	-	-	2,051	-	2,051
2021-09-07	2,051	2,051	2,051	2,051	600	2,051
2021-09-06	2,047	2,047	2,047	2,047	100	2,047
2021-09-03	2,040	2,058	2,040	2,047	500	2,047
2021-09-02	2,063	2,063	2,045	2,062	700	2,062
2021-09-01	2,065	2,065	2,048	2,062	1,000	2,062
2021-08-31	2,042	2,056	2,020	2,056	3,100	2,056
2021-08-30	2,041	2,058	2,041	2,058	400	2,058
2021-08-27	2,045	2,045	2,045	2,045	200	2,045
2021-08-26	2,073	2,073	2,062	2,062	400	2,062
2021-08-25	2,081	2,081	2,070	2,070	1,900	2,070
2021-08-24	2,078	2,078	2,066	2,075	500	2,075
2021-08-23	2,038	2,088	2,038	2,078	1,600	2,078
2021-08-20	2,048	2,048	2,040	2,040	200	2,040
2021-08-19	2,044	2,050	2,040	2,050	500	2,050
2021-08-18	2,045	2,050	2,045	2,050	200	2,050
2021-08-17	2,034	2,045	2,034	2,045	200	2,045
2021-08-16	2,034	2,034	2,034	2,034	100	2,034
2021-08-13	2,037	2,037	2,037	2,037	100	2,037
2021-08-12	-	-	-	2,070	-	2,070
2021-08-11	2,037	2,070	2,037	2,070	400	2,070
2021-08-10	2,038	2,038	2,038	2,038	100	2,038
2021-08-06	2,085	2,085	2,054	2,079	600	2,079
2021-08-05	-	-	-	2,091	-	2,091
2021-08-04	2,091	2,091	2,091	2,091	100	2,091
2021-08-03	2,094	2,094	2,094	2,094	100	2,094
2021-08-02	2,091	2,096	2,046	2,095	700	2,095
2021-07-30	2,071	2,087	2,071	2,087	200	2,087
2021-07-29	-	-	-	2,091	-	2,091
2021-07-28	-	-	-	2,091	-	2,091
2021-07-27	-	-	-	2,091	-	2,091
2021-07-26	2,068	2,095	2,067	2,091	1,800	2,091
2021-07-21	2,080	2,080	2,068	2,068	2,500	2,068
2021-07-20	2,060	2,082	2,051	2,081	800	2,081
2021-07-19	2,081	2,081	2,060	2,060	700	2,060
2021-07-16	2,060	2,060	2,050	2,050	500	2,050
2021-07-15	2,010	2,062	2,010	2,060	5,100	2,060
2021-07-14	2,069	2,100	2,069	2,078	500	2,078
2021-07-13	2,068	2,069	2,068	2,069	400	2,069
2021-07-12	2,052	2,054	2,041	2,041	1,000	2,041
2021-07-09	2,055	2,055	2,050	2,052	900	2,052
2021-07-08	2,048	2,105	2,048	2,105	1,000	2,105
2021-07-07	2,086	2,098	2,042	2,098	6,200	2,098
2021-07-06	2,106	2,106	2,106	2,106	100	2,106
2021-07-05	2,085	2,120	2,085	2,115	1,500	2,115
2021-07-02	2,093	2,093	2,093	2,093	100	2,093
2021-07-01	2,132	2,132	2,103	2,121	2,500	2,121
2021-06-30	2,121	2,121	2,071	2,106	700	2,106
2021-06-29	2,083	2,112	2,082	2,111	1,400	2,111
2021-06-28	2,107	2,110	2,091	2,110	1,200	2,110
2021-06-25	2,100	2,108	2,085	2,108	1,900	2,108
2021-06-24	2,095	2,100	2,095	2,100	900	2,100
2021-06-23	2,081	2,095	2,080	2,095	800	2,095
2021-06-22	2,030	2,081	2,030	2,081	400	2,081
2021-06-21	2,060	2,060	2,029	2,050	6,100	2,050
2021-06-18	2,069	2,089	2,069	2,074	1,100	2,074
2021-06-17	2,094	2,109	2,064	2,064	1,200	2,064
2021-06-16	2,110	2,110	2,094	2,094	900	2,094
2021-06-15	2,100	2,116	2,100	2,116	400	2,116
2021-06-14	2,091	2,091	2,091	2,091	100	2,091
2021-06-11	2,106	2,116	2,091	2,091	1,200	2,091
2021-06-10	2,099	2,111	2,098	2,106	1,300	2,106
2021-06-09	2,109	2,109	2,099	2,099	200	2,099
2021-06-08	2,097	2,121	2,097	2,113	800	2,113
2021-06-07	2,087	2,097	2,087	2,097	1,500	2,097
2021-06-04	2,089	2,093	2,087	2,087	600	2,087
2021-06-03	2,083	2,094	2,083	2,094	1,400	2,094
2021-06-02	2,075	2,086	2,070	2,082	9,500	2,082
2021-06-01	2,082	2,086	2,071	2,080	700	2,080
2021-05-31	2,083	2,096	2,075	2,077	3,600	2,077
2021-05-28	2,071	2,071	2,059	2,070	1,400	2,070
2021-05-27	2,075	2,095	2,062	2,066	1,200	2,066
2021-05-26	2,089	2,089	2,080	2,080	700	2,080
2021-05-25	2,100	2,100	2,077	2,081	2,900	2,081
2021-05-24	2,117	2,117	2,001	2,100	5,500	2,100
2021-05-21	2,095	2,095	2,071	2,075	1,700	2,075
2021-05-20	2,072	2,090	2,072	2,080	1,900	2,080
2021-05-19	2,092	2,107	2,085	2,095	2,000	2,095
2021-05-18	2,068	2,099	2,068	2,083	3,100	2,083
2021-05-17	2,138	2,138	2,071	2,071	5,400	2,071
2021-05-14	2,157	2,165	2,157	2,160	1,100	2,160
2021-05-13	2,160	2,160	2,140	2,152	1,500	2,152
2021-05-12	2,176	2,176	2,152	2,160	2,800	2,160
2021-05-11	2,171	2,179	2,171	2,179	4,100	2,179
2021-05-10	2,162	2,179	2,152	2,160	6,500	2,160
2021-05-07	2,123	2,151	2,123	2,143	1,400	2,143
2021-05-06	2,156	2,156	2,142	2,145	1,300	2,145
2021-04-30	2,127	2,135	2,127	2,128	1,100	2,128
2021-04-28	2,146	2,150	2,137	2,148	2,400	2,148
2021-04-27	2,117	2,157	2,117	2,144	1,000	2,144
2021-04-26	2,148	2,148	2,127	2,139	500	2,139
2021-04-23	2,118	2,137	2,118	2,134	1,600	2,134
2021-04-22	2,151	2,151	2,117	2,119	3,200	2,119
2021-04-21	2,134	2,135	2,118	2,118	1,600	2,118
2021-04-20	2,133	2,145	2,130	2,134	1,900	2,134
2021-04-19	2,157	2,157	2,157	2,157	400	2,157
2021-04-16	2,140	2,140	2,138	2,138	400	2,138
2021-04-15	-	-	-	2,138	-	2,138
2021-04-14	2,155	2,155	2,138	2,138	1,200	2,138
2021-04-13	2,139	2,157	2,139	2,141	800	2,141
2021-04-12	2,139	2,139	2,139	2,139	600	2,139
2021-04-09	2,137	2,148	2,137	2,139	1,900	2,139
2021-04-08	2,136	2,151	2,136	2,137	2,600	2,137
2021-04-07	2,123	2,136	2,123	2,136	1,200	2,136
2021-04-06	2,149	2,149	2,123	2,123	1,000	2,123
2021-04-05	2,130	2,150	2,130	2,150	900	2,150
2021-04-02	2,133	2,160	2,130	2,130	2,100	2,130
2021-04-01	2,138	2,150	2,126	2,133	1,900	2,133
2021-03-31	2,160	2,180	2,121	2,126	3,900	2,126
2021-03-30	2,200	2,200	2,150	2,167	2,200	2,167
2021-03-29	2,240	2,250	2,240	2,240	5,000	2,240
2021-03-26	2,240	2,254	2,240	2,240	2,400	2,240
2021-03-25	2,266	2,266	2,229	2,231	4,800	2,231
2021-03-24	2,221	2,259	2,221	2,259	10,800	2,259
2021-03-23	2,190	2,234	2,162	2,221	6,400	2,221
2021-03-22	2,179	2,190	2,154	2,190	4,700	2,190
2021-03-19	2,178	2,178	2,143	2,163	5,300	2,163
2021-03-18	2,150	2,174	2,150	2,174	2,700	2,174
2021-03-17	2,126	2,150	2,126	2,150	600	2,150
2021-03-16	2,121	2,140	2,121	2,128	3,100	2,128
2021-03-15	2,101	2,135	2,099	2,122	2,100	2,122
2021-03-12	2,116	2,116	2,096	2,096	1,100	2,096
2021-03-11	2,096	2,102	2,090	2,102	1,200	2,102
2021-03-10	2,074	2,098	2,064	2,097	1,300	2,097
2021-03-09	2,063	2,074	2,063	2,074	300	2,074
2021-03-08	2,052	2,072	2,052	2,063	600	2,063
2021-03-05	2,057	2,057	2,030	2,050	2,900	2,050
2021-03-04	2,074	2,074	2,058	2,058	1,300	2,058
2021-03-03	2,069	2,085	2,069	2,074	500	2,074
2021-03-02	2,063	2,087	2,061	2,069	1,000	2,069
2021-03-01	2,050	2,060	2,050	2,060	1,500	2,060
2021-02-26	2,074	2,078	2,050	2,050	1,400	2,050
2021-02-25	2,075	2,079	2,075	2,079	1,500	2,079
2021-02-24	2,076	2,077	2,060	2,076	1,600	2,076
2021-02-22	2,050	2,088	2,050	2,056	1,000	2,056
2021-02-19	2,046	2,068	2,046	2,047	1,700	2,047
2021-02-18	2,066	2,079	2,046	2,046	800	2,046
2021-02-17	2,040	2,073	2,040	2,073	2,700	2,073
2021-02-16	2,050	2,052	2,013	2,030	2,000	2,030
2021-02-15	2,014	2,060	2,014	2,050	4,400	2,050
2021-02-12	2,006	2,012	2,001	2,011	2,100	2,011
2021-02-10	2,005	2,015	2,005	2,006	1,400	2,006
2021-02-09	2,011	2,012	2,001	2,005	4,100	2,005
2021-02-08	2,001	2,034	2,001	2,011	3,300	2,011
2021-02-05	1,993	2,004	1,993	1,999	1,200	1,999
2021-02-04	1,995	1,996	1,993	1,993	900	1,993
2021-02-03	1,995	1,997	1,982	1,996	2,300	1,996
2021-02-02	2,000	2,001	1,980	1,998	5,100	1,998
2021-02-01	1,988	2,000	1,988	1,992	1,300	1,992
2021-01-29	1,975	1,999	1,975	1,987	1,300	1,987
2021-01-28	1,971	1,995	1,963	1,973	4,400	1,973
2021-01-27	1,996	1,996	1,996	1,996	200	1,996
2021-01-26	1,997	1,997	1,971	1,996	400	1,996
2021-01-25	1,974	1,997	1,974	1,997	3,100	1,997
2021-01-22	1,968	1,974	1,966	1,974	800	1,974
2021-01-21	1,959	1,972	1,959	1,965	800	1,965
2021-01-20	1,959	1,974	1,950	1,959	2,400	1,959
2021-01-19	1,961	1,971	1,959	1,959	2,400	1,959
2021-01-18	1,965	1,970	1,959	1,961	2,700	1,961
2021-01-15	1,960	1,965	1,960	1,965	1,400	1,965
2021-01-14	1,954	1,964	1,954	1,958	500	1,958
2021-01-13	1,956	1,963	1,951	1,954	5,100	1,954
2021-01-12	1,948	1,964	1,948	1,962	5,800	1,962
2021-01-08	1,944	1,960	1,944	1,948	800	1,948
2021-01-07	1,960	1,961	1,940	1,940	700	1,940
2021-01-06	1,941	1,979	1,941	1,960	1,000	1,960
2021-01-05	1,933	1,960	1,933	1,953	400	1,953
2021-01-04	1,937	1,955	1,933	1,933	1,300	1,933

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