9313 丸八倉庫(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 174 | 174 | 174 | 174 | 5,000 | 348 |
| 1983-12-27 | 174 | 174 | 174 | 174 | 2,000 | 348 |
| 1983-12-26 | 170 | 170 | 170 | 170 | 22,000 | 340 |
| 1983-12-24 | 180 | 180 | 180 | 180 | 20,000 | 360 |
| 1983-12-20 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 1983-12-12 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 1983-12-09 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 1983-11-24 | 183 | 183 | 183 | 183 | 3,000 | 366 |
| 1983-11-16 | 183 | 183 | 183 | 183 | 4,000 | 366 |
| 1983-11-11 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1983-11-04 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 1983-10-29 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 1983-10-25 | 184 | 184 | 184 | 184 | 2,000 | 368 |
| 1983-10-18 | 184 | 184 | 184 | 184 | 2,000 | 368 |
| 1983-10-17 | 184 | 184 | 184 | 184 | 2,000 | 368 |
| 1983-10-12 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 1983-10-03 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1983-09-28 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 1983-09-24 | 184 | 185 | 184 | 185 | 2,000 | 370 |
| 1983-09-22 | 185 | 185 | 185 | 185 | 4,000 | 370 |
| 1983-09-21 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1983-09-20 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 1983-09-19 | 178 | 180 | 178 | 180 | 4,000 | 360 |
| 1983-09-16 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 1983-09-01 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 1983-08-31 | 178 | 185 | 178 | 185 | 3,000 | 370 |
| 1983-08-26 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 1983-08-24 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 1983-08-19 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 1983-08-12 | 182 | 182 | 182 | 182 | 3,000 | 364 |
| 1983-08-08 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 1983-07-26 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1983-07-22 | 183 | 183 | 183 | 183 | 5,000 | 366 |
| 1983-07-19 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1983-07-08 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1983-06-29 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 1983-06-25 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1983-06-11 | 189 | 189 | 189 | 189 | 2,000 | 378 |
| 1983-06-09 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 1983-06-08 | 184 | 185 | 184 | 185 | 5,000 | 370 |
| 1983-06-01 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1983-05-31 | 185 | 189 | 185 | 189 | 5,000 | 378 |
| 1983-05-30 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 1983-05-26 | 184 | 184 | 184 | 184 | 2,000 | 368 |
| 1983-05-19 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1983-05-13 | 187 | 187 | 187 | 187 | 2,000 | 374 |
| 1983-05-09 | 187 | 187 | 187 | 187 | 2,000 | 374 |
| 1983-05-07 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 1983-05-06 | 182 | 182 | 182 | 182 | 4,000 | 364 |
| 1983-05-04 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 1983-04-30 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 1983-04-20 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 1983-04-15 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 1983-04-14 | 191 | 195 | 191 | 195 | 3,000 | 390 |
| 1983-04-12 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 1983-04-11 | 200 | 200 | 199 | 199 | 3,000 | 398 |
| 1983-04-08 | 192 | 199 | 190 | 193 | 8,000 | 386 |
| 1983-04-06 | 185 | 190 | 185 | 190 | 21,000 | 380 |
| 1983-04-05 | 185 | 185 | 185 | 185 | 4,000 | 370 |
| 1983-04-01 | 183 | 183 | 183 | 183 | 3,000 | 366 |
| 1983-03-24 | 180 | 180 | 180 | 180 | 4,000 | 360 |
| 1983-03-17 | 181 | 181 | 180 | 180 | 6,000 | 360 |
| 1983-03-16 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1983-03-14 | 188 | 188 | 185 | 185 | 12,000 | 370 |
| 1983-03-12 | 188 | 188 | 185 | 185 | 17,000 | 370 |
| 1983-03-11 | 171 | 180 | 171 | 180 | 33,000 | 360 |
| 1983-03-09 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 1983-02-26 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 1983-02-23 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 1983-02-17 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 1983-02-15 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 1983-02-10 | 176 | 178 | 176 | 178 | 3,000 | 356 |
| 1983-02-08 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 1983-02-02 | 176 | 176 | 176 | 176 | 5,000 | 352 |
| 1983-01-27 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 1983-01-21 | 178 | 178 | 178 | 178 | 5,000 | 356 |
| 1983-01-12 | 180 | 180 | 180 | 180 | 3,000 | 360 |
分割・併合履歴 ： [2016-05-27]1株→0.5株
