1. HOME >
  2. 株価時系列 >
  3. 8046 >
  4. 2023年

8046 丸藤シートパイル(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,6192,6192,5882,6124,3002,612
2023-12-282,5872,6302,5502,5829,0002,582
2023-12-272,5702,5872,5702,5877,6002,587
2023-12-262,5702,5702,5602,5683,2002,568
2023-12-252,5662,5662,5492,5604,4002,560
2023-12-222,5572,5772,5462,5509,2002,550
2023-12-212,5422,5592,5332,5502,8002,550
2023-12-202,5542,5552,5422,5424,1002,542
2023-12-192,5302,5482,5302,5481,8002,548
2023-12-182,5222,5402,5192,5213,2002,521
2023-12-152,5052,5422,5022,5402,0002,540
2023-12-142,5382,5472,4752,5054,5002,505
2023-12-132,5362,5492,5192,5494,3002,549
2023-12-122,5322,5492,5122,5344,6002,534
2023-12-112,5342,5342,4912,5313,6002,531
2023-12-082,5382,5382,5072,5107,1002,510
2023-12-072,5232,5582,5212,53911,4002,539
2023-12-062,4912,5232,4872,52111,8002,521
2023-12-052,4892,4922,4832,4882,0002,488
2023-12-042,4832,4912,4672,4902,7002,490
2023-12-012,4952,4952,4802,4934,9002,493
2023-11-302,4922,4962,4722,4963,1002,496
2023-11-292,4942,4972,4852,4853,1002,485
2023-11-282,4852,4952,4712,4959,5002,495
2023-11-272,4612,4862,4612,4799,7002,479
2023-11-242,4672,4672,4542,4574,1002,457
2023-11-222,4622,4672,4482,4673,0002,467
2023-11-212,4652,4652,4322,4563,9002,456
2023-11-202,4472,4642,4442,46111,4002,461
2023-11-172,4312,4502,4212,4467,4002,446
2023-11-162,4182,4412,4162,4414,1002,441
2023-11-152,4202,4272,4022,4155,3002,415
2023-11-142,4232,4302,4172,4203,6002,420
2023-11-132,4332,4462,4062,4235,0002,423
2023-11-102,4152,4242,4042,4225,2002,422
2023-11-092,4212,4212,4062,4152,8002,415
2023-11-082,4302,4302,4132,4131,7002,413
2023-11-072,3962,4352,3962,4336,3002,433
2023-11-062,4302,4302,3812,3814,6002,381
2023-11-022,4302,4482,4032,4056,3002,405
2023-11-012,4392,4602,4022,42013,6002,420
2023-10-312,3982,4172,3812,4015,7002,401
2023-10-302,3992,3992,3812,3853,1002,385
2023-10-272,3422,3862,3422,3863,1002,386
2023-10-262,3562,3622,3422,3422,0002,342
2023-10-252,3432,3662,3432,3563,1002,356
2023-10-242,3722,3722,3272,3543,3002,354
2023-10-232,3642,3742,3452,3674,2002,367
2023-10-202,3382,3402,3202,3403,0002,340
2023-10-192,3342,3362,3252,3311,8002,331
2023-10-182,3332,3422,3322,3381,8002,338
2023-10-172,3212,3412,3212,3334,0002,333
2023-10-162,3532,3682,3252,3255,0002,325
2023-10-132,3542,3702,3542,3542,6002,354
2023-10-122,3782,3782,3552,3632,1002,363
2023-10-112,3762,3782,3502,3552,7002,355
2023-10-102,3632,3762,3272,3761,8002,376
2023-10-062,3422,3762,3272,3552,7002,355
2023-10-052,3202,3442,2952,3369,7002,336
2023-10-042,3252,3252,2752,28617,5002,286
2023-10-032,3982,3982,3442,3498,0002,349
2023-10-022,3742,4042,3742,3976,7002,397
2023-09-292,4272,4272,3392,37311,1002,373
2023-09-282,4342,4452,4102,4186,8002,418
2023-09-272,4222,4432,4212,4283,5002,428
2023-09-262,4482,4482,4132,4446,9002,444
2023-09-252,4322,4462,4312,4425,7002,442
2023-09-222,4242,4442,4112,4296,5002,429
2023-09-212,4432,4462,4282,4285,5002,428
2023-09-202,4552,4582,4262,42816,1002,428
2023-09-192,4532,4532,4362,4444,5002,444
2023-09-152,4502,4592,4352,4358,2002,435
2023-09-142,4112,4392,4022,4398,4002,439
2023-09-132,4122,4242,4062,4114,5002,411
2023-09-122,4142,4272,4042,4275,4002,427
2023-09-112,4442,4502,4032,4288,5002,428
2023-09-082,4472,4472,4032,41710,8002,417
2023-09-072,4402,4622,4252,43414,9002,434
2023-09-062,4292,4402,4072,43222,7002,432
2023-09-052,4022,4322,4022,43110,8002,431
2023-09-042,3802,4102,3682,40616,7002,406
2023-09-012,3562,3702,3502,3603,6002,360
2023-08-312,3442,3562,3412,3561,0002,356
2023-08-302,3332,3552,3332,3485,1002,348
2023-08-292,3332,3342,3252,3288002,328
2023-08-282,3472,3472,3252,3335,0002,333
2023-08-252,3292,3342,3292,3311,5002,331
2023-08-242,3302,3332,3292,3331,6002,333
2023-08-232,3322,3472,3162,3314,8002,331
2023-08-222,3252,3312,3232,3311,8002,331
2023-08-212,3262,3312,3212,3242,2002,324
2023-08-182,3292,3322,3222,3321,2002,332
2023-08-172,3422,3492,3332,3331,3002,333
2023-08-162,3362,3552,3362,3502,4002,350
2023-08-152,3382,3562,3382,3402,6002,340
2023-08-142,3512,3572,3382,3571,7002,357
2023-08-102,3342,3392,3302,3363,0002,336
2023-08-092,3392,3402,3372,3396002,339
2023-08-082,3412,3592,3412,3591,2002,359
2023-08-072,3342,3552,3262,3262,6002,326
2023-08-042,3382,3552,3382,3555002,355
2023-08-032,3582,3582,3362,3382,1002,338
2023-08-022,3602,3772,3602,3661,8002,366
2023-08-012,3852,3852,3532,3605,4002,360
2023-07-312,3892,3912,3552,3747,6002,374
2023-07-282,3562,3562,3402,3545,5002,354
2023-07-272,3352,3452,3332,3371,0002,337
2023-07-262,3502,3502,3272,3301,8002,330
2023-07-252,3422,3472,3252,3276,0002,327
2023-07-242,3182,3412,3142,3306,8002,330
2023-07-212,2792,3102,2762,3108,0002,310
2023-07-202,2692,2692,2682,2695002,269
2023-07-192,2552,2742,2522,2592,4002,259
2023-07-182,2452,2522,2412,2521,8002,252
2023-07-142,2632,2632,2352,2452,4002,245
2023-07-132,2732,2732,2412,2573,1002,257
2023-07-122,2702,2792,2642,2731,4002,273
2023-07-112,2782,2782,2642,2681,7002,268
2023-07-102,2852,2852,2602,2663,5002,266
2023-07-072,2512,2732,2512,2711,2002,271
2023-07-062,2842,2842,2522,2621,9002,262
2023-07-052,2712,2842,2532,2841,5002,284
2023-07-042,2862,2862,2762,2768002,276
2023-07-032,2732,2902,2732,2884,7002,288
2023-06-302,2502,2662,2502,2655002,265
2023-06-292,2672,2742,2602,2642,3002,264
2023-06-282,2452,2622,2372,2623,7002,262
2023-06-272,2432,2432,2332,2342,4002,234
2023-06-262,2092,2422,2002,2314,6002,231
2023-06-232,2252,2252,1922,2064,4002,206
2023-06-222,2172,2572,2042,2178,2002,217
2023-06-212,2262,2282,2002,2213,6002,221
2023-06-202,2052,2212,2002,2202,9002,220
2023-06-192,2072,2142,2002,2122,2002,212
2023-06-162,2072,2072,2072,2077002,207
2023-06-152,2342,2342,1772,2007,0002,200
2023-06-142,2192,2272,2152,2202,0002,220
2023-06-132,2302,2302,2222,2225002,222
2023-06-122,2382,2422,2132,2131,2002,213
2023-06-092,2142,2192,1642,2112,6002,211
2023-06-082,2042,2122,2042,2068002,206
2023-06-072,1982,2042,1982,2041,1002,204
2023-06-062,1842,2052,1832,1901,7002,190
2023-06-052,1822,1912,1722,1843,0002,184
2023-06-022,1942,2022,1402,1883,9002,188
2023-06-012,2052,2052,1952,1951,1002,195
2023-05-312,2262,2362,1952,2054,2002,205
2023-05-302,2362,2482,2202,2342,4002,234
2023-05-292,2622,2622,2482,2501,5002,250
2023-05-262,2572,2602,2412,2521,7002,252
2023-05-252,2512,2522,2432,2434,1002,243
2023-05-242,2322,2512,2302,2514,8002,251
2023-05-232,2422,2482,2372,2402,1002,240
2023-05-222,2422,2492,2302,2495,4002,249
2023-05-192,2432,2652,2112,2432,3002,243
2023-05-182,2002,2612,1902,2614,7002,261
2023-05-172,2732,2732,1952,1955,4002,195
2023-05-162,2852,2852,2462,2733,7002,273
2023-05-152,2212,2782,2212,27319,1002,273
2023-05-122,1922,1992,1562,1992,4002,199
2023-05-112,1492,1782,1402,1789,8002,178
2023-05-102,1432,1492,1402,1492,1002,149
2023-05-092,1362,1532,1362,1532,9002,153
2023-05-082,1452,1592,1452,1592,7002,159
2023-05-022,1492,1502,1432,1501,5002,150
2023-05-012,1402,1502,1332,1503,0002,150
2023-04-282,1362,1362,1312,1366002,136
2023-04-272,1112,1332,1092,1331,4002,133
2023-04-262,1392,1392,1172,1171,0002,117
2023-04-252,1452,1452,1312,1351,7002,135
2023-04-242,1392,1452,1312,1455,1002,145
2023-04-212,1262,1262,1172,1252,1002,125
2023-04-202,1202,1212,1142,1154002,115
2023-04-192,1132,1132,1052,1094002,109
2023-04-182,1132,1132,1022,1131,6002,113
2023-04-172,1212,1212,1062,1191,0002,119
2023-04-142,1042,1072,1042,1041,5002,104
2023-04-132,1002,1102,0882,0882,2002,088
2023-04-122,1112,1122,1102,1103002,110
2023-04-112,1092,1102,0972,1092,2002,109
2023-04-102,1252,1252,1112,1144,8002,114
2023-04-072,1192,1192,1042,1052,9002,105
2023-04-062,1062,1192,1062,1191,8002,119
2023-04-052,1302,1312,1032,1063,2002,106
2023-04-042,1192,1302,0972,1298,9002,129
2023-04-032,0652,1092,0652,1098,2002,109
2023-03-312,0432,0652,0332,0656,6002,065
2023-03-301,9992,0531,9822,0525,8002,052
2023-03-292,0642,0712,0612,0672,6002,067
2023-03-282,0662,0662,0572,0643,1002,064
2023-03-272,0762,0762,0562,0561,2002,056
2023-03-242,0592,0652,0492,0653,9002,065
2023-03-232,0342,0492,0302,0492,7002,049
2023-03-222,0342,0352,0272,0341,5002,034
2023-03-202,0132,0362,0132,0362,1002,036
2023-03-171,9992,0111,9862,0114002,011
2023-03-161,9611,9761,9611,9761,6001,976
2023-03-151,9952,0141,9952,0143002,014
2023-03-142,0122,0121,9201,97313,8001,973
2023-03-132,0482,0482,0242,0242,4002,024
2023-03-102,0472,0482,0472,0485002,048
2023-03-092,0332,0762,0332,0516,0002,051
2023-03-082,0362,0492,0212,0423,7002,042
2023-03-072,0292,0392,0292,0322,2002,032
2023-03-062,0422,0422,0262,0302,4002,030
2023-03-032,0192,0322,0192,0251,7002,025
2023-03-022,0342,0422,0122,0135,8002,013
2023-03-012,0262,0422,0232,0333,9002,033
2023-02-282,0362,0362,0272,0303,4002,030
2023-02-272,0572,0572,0392,0443,2002,044
2023-02-242,0542,0692,0402,0406,4002,040
2023-02-222,0392,0582,0382,0503,0002,050
2023-02-212,0332,0502,0332,0384,3002,038
2023-02-202,0012,0242,0012,0201,9002,020
2023-02-171,9932,0001,9851,9972,2001,997
2023-02-161,9841,9841,9841,9841001,984
2023-02-151,9841,9971,9751,9772,4001,977
2023-02-141,9851,9931,9801,9931,9001,993
2023-02-131,9781,9851,9731,9731,6001,973
2023-02-101,9801,9971,9751,9793,2001,979
2023-02-091,9721,9791,9701,9791,1001,979
2023-02-081,9761,9771,9651,9655001,965
2023-02-07---1,987-1,987
2023-02-061,9821,9921,9811,9871,6001,987
2023-02-031,9691,9811,9641,9687,2001,968
2023-02-021,9701,9801,9701,9717001,971
2023-02-011,9941,9941,9641,9908,1001,990
2023-01-311,9511,9831,9431,9584,5001,958
2023-01-301,9381,9511,9381,9451,9001,945
2023-01-271,9371,9441,9351,9351,1001,935
2023-01-261,9291,9301,9271,9303001,930
2023-01-251,9371,9371,9281,9294,3001,929
2023-01-241,9281,9331,9191,9334,2001,933
2023-01-231,9191,9311,9131,92510,3001,925
2023-01-201,9131,9161,9111,9165,6001,916
2023-01-191,9081,9131,9081,9132001,913
2023-01-181,9121,9121,9071,9079001,907
2023-01-171,9091,9091,9061,9066001,906
2023-01-161,9131,9131,9091,9095001,909
2023-01-131,9151,9171,9081,9134,0001,913
2023-01-121,9171,9201,9111,9132,5001,913
2023-01-111,9241,9251,9171,9171,5001,917
2023-01-101,9251,9251,9211,9219001,921
2023-01-061,9271,9271,9221,9228001,922
2023-01-051,9321,9331,9311,9313001,931
2023-01-041,9501,9501,9331,9337001,933

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