9313 丸八倉庫(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 1984-12-27 | 224 | 224 | 222 | 222 | 6,000 | 444 |
| 1984-12-26 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 1984-12-25 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 1984-12-22 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 1984-12-21 | 223 | 223 | 223 | 223 | 2,000 | 446 |
| 1984-12-20 | 228 | 228 | 228 | 228 | 2,000 | 456 |
| 1984-12-19 | 228 | 228 | 228 | 228 | 3,000 | 456 |
| 1984-12-18 | 230 | 230 | 225 | 225 | 4,000 | 450 |
| 1984-12-17 | 230 | 230 | 228 | 228 | 5,000 | 456 |
| 1984-12-15 | 230 | 230 | 230 | 230 | 6,000 | 460 |
| 1984-12-13 | 231 | 231 | 230 | 230 | 3,000 | 460 |
| 1984-12-12 | 231 | 232 | 230 | 230 | 16,000 | 460 |
| 1984-12-11 | 245 | 245 | 230 | 230 | 11,000 | 460 |
| 1984-12-10 | 235 | 246 | 235 | 246 | 4,000 | 492 |
| 1984-12-07 | 237 | 242 | 235 | 235 | 6,000 | 470 |
| 1984-12-06 | 242 | 242 | 242 | 242 | 4,000 | 484 |
| 1984-12-05 | 251 | 251 | 251 | 251 | 3,000 | 502 |
| 1984-12-04 | 262 | 262 | 261 | 261 | 2,000 | 522 |
| 1984-12-03 | 261 | 261 | 261 | 261 | 3,000 | 522 |
| 1984-12-01 | 271 | 271 | 271 | 271 | 12,000 | 542 |
| 1984-11-28 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 1984-11-27 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 1984-11-26 | 241 | 241 | 241 | 241 | 21,000 | 482 |
| 1984-11-24 | 245 | 245 | 241 | 241 | 4,000 | 482 |
| 1984-11-22 | 235 | 240 | 233 | 240 | 31,000 | 480 |
| 1984-11-21 | 233 | 240 | 231 | 240 | 26,000 | 480 |
| 1984-11-19 | 250 | 253 | 250 | 251 | 20,000 | 502 |
| 1984-11-16 | 230 | 231 | 230 | 231 | 111,000 | 462 |
| 1984-11-15 | 230 | 231 | 230 | 230 | 19,000 | 460 |
| 1984-11-14 | 230 | 230 | 230 | 230 | 33,000 | 460 |
| 1984-11-13 | 230 | 230 | 230 | 230 | 47,000 | 460 |
| 1984-11-12 | 230 | 231 | 230 | 230 | 70,000 | 460 |
| 1984-11-09 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 1984-11-07 | 235 | 240 | 235 | 240 | 2,000 | 480 |
| 1984-11-06 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 1984-11-01 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 1984-10-27 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 1984-10-26 | 231 | 231 | 230 | 230 | 3,000 | 460 |
| 1984-10-25 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 1984-10-24 | 235 | 235 | 235 | 235 | 5,000 | 470 |
| 1984-10-20 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 1984-10-19 | 235 | 236 | 235 | 236 | 8,000 | 472 |
| 1984-10-15 | 280 | 280 | 270 | 270 | 8,000 | 540 |
| 1984-10-12 | 273 | 279 | 273 | 276 | 21,000 | 552 |
| 1984-10-11 | 271 | 278 | 270 | 270 | 35,000 | 540 |
| 1984-10-09 | 249 | 260 | 248 | 260 | 17,000 | 520 |
| 1984-10-08 | 244 | 252 | 244 | 249 | 14,000 | 498 |
| 1984-10-06 | 234 | 250 | 234 | 250 | 11,000 | 500 |
| 1984-10-05 | 221 | 231 | 221 | 231 | 6,000 | 462 |
| 1984-10-04 | 222 | 225 | 221 | 221 | 7,000 | 442 |
| 1984-10-03 | 213 | 220 | 213 | 220 | 13,000 | 440 |
| 1984-10-02 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 1984-09-25 | 205 | 213 | 205 | 213 | 8,000 | 426 |
| 1984-09-21 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 1984-09-19 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 1984-09-18 | 208 | 210 | 208 | 210 | 6,000 | 420 |
| 1984-09-17 | 213 | 213 | 213 | 213 | 3,000 | 426 |
| 1984-09-14 | 208 | 208 | 208 | 208 | 3,000 | 416 |
| 1984-09-13 | 198 | 198 | 198 | 198 | 3,000 | 396 |
| 1984-09-07 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 1984-09-05 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 1984-08-31 | 192 | 192 | 191 | 191 | 2,000 | 382 |
| 1984-08-29 | 190 | 191 | 190 | 191 | 4,000 | 382 |
| 1984-08-28 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 1984-08-21 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 1984-08-09 | 188 | 195 | 188 | 195 | 4,000 | 390 |
| 1984-08-01 | 198 | 198 | 198 | 198 | 6,000 | 396 |
| 1984-07-30 | 198 | 198 | 198 | 198 | 3,000 | 396 |
| 1984-07-28 | 198 | 198 | 198 | 198 | 2,000 | 396 |
| 1984-07-27 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 1984-07-25 | 190 | 196 | 190 | 196 | 5,000 | 392 |
| 1984-07-24 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 1984-07-20 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 1984-07-12 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 1984-07-11 | 193 | 193 | 193 | 193 | 2,000 | 386 |
| 1984-07-10 | 187 | 187 | 187 | 187 | 2,000 | 374 |
| 1984-06-26 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 1984-06-21 | 186 | 186 | 186 | 186 | 3,000 | 372 |
| 1984-06-15 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1984-06-04 | 186 | 186 | 185 | 185 | 6,000 | 370 |
| 1984-05-31 | 185 | 185 | 185 | 185 | 5,000 | 370 |
| 1984-05-30 | 189 | 190 | 189 | 190 | 4,000 | 380 |
| 1984-05-29 | 194 | 194 | 194 | 194 | 5,000 | 388 |
| 1984-05-23 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 1984-05-21 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 1984-05-19 | 215 | 215 | 215 | 215 | 4,000 | 430 |
| 1984-05-14 | 220 | 220 | 220 | 220 | 4,000 | 440 |
| 1984-05-11 | 207 | 220 | 207 | 220 | 8,000 | 440 |
| 1984-05-10 | 205 | 205 | 201 | 201 | 8,000 | 402 |
| 1984-05-09 | 201 | 201 | 200 | 201 | 7,000 | 402 |
| 1984-05-08 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 1984-05-07 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 1984-05-04 | 201 | 201 | 201 | 201 | 5,000 | 402 |
| 1984-05-01 | 201 | 201 | 201 | 201 | 7,000 | 402 |
| 1984-04-28 | 204 | 204 | 201 | 201 | 9,000 | 402 |
| 1984-04-27 | 202 | 202 | 201 | 201 | 12,000 | 402 |
| 1984-04-26 | 205 | 205 | 201 | 201 | 6,000 | 402 |
| 1984-04-25 | 209 | 209 | 209 | 209 | 2,000 | 418 |
| 1984-04-24 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 1984-04-20 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 1984-04-19 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 1984-04-17 | 210 | 210 | 210 | 210 | 5,000 | 420 |
| 1984-04-16 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 1984-04-13 | 212 | 212 | 212 | 212 | 2,000 | 424 |
| 1984-04-12 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 1984-04-11 | 212 | 220 | 212 | 220 | 2,000 | 440 |
| 1984-04-09 | 212 | 212 | 212 | 212 | 10,000 | 424 |
| 1984-04-07 | 220 | 220 | 212 | 212 | 4,000 | 424 |
| 1984-04-06 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 1984-04-05 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 1984-04-02 | 222 | 222 | 222 | 222 | 10,000 | 444 |
| 1984-03-30 | 222 | 222 | 222 | 222 | 2,000 | 444 |
| 1984-03-28 | 221 | 221 | 221 | 221 | 2,000 | 442 |
| 1984-03-22 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 1984-03-17 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 1984-03-16 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 1984-03-14 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 1984-03-13 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1984-03-12 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1984-03-09 | 240 | 240 | 240 | 240 | 22,000 | 480 |
| 1984-03-08 | 240 | 240 | 240 | 240 | 3,000 | 480 |
| 1984-03-07 | 245 | 245 | 245 | 245 | 7,000 | 490 |
| 1984-03-05 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 1984-03-02 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 1984-03-01 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1984-02-29 | 261 | 265 | 261 | 265 | 15,000 | 530 |
| 1984-02-21 | 315 | 315 | 310 | 310 | 33,000 | 620 |
| 1984-02-20 | 310 | 331 | 310 | 328 | 58,000 | 656 |
| 1984-02-18 | 301 | 308 | 301 | 308 | 44,000 | 616 |
| 1984-02-17 | 290 | 305 | 290 | 303 | 56,000 | 606 |
| 1984-02-16 | 260 | 285 | 260 | 285 | 32,000 | 570 |
| 1984-02-14 | 260 | 261 | 260 | 260 | 15,000 | 520 |
| 1984-02-10 | 270 | 270 | 270 | 270 | 6,000 | 540 |
| 1984-02-08 | 319 | 319 | 299 | 299 | 11,000 | 598 |
| 1984-02-07 | 319 | 336 | 319 | 322 | 208,000 | 644 |
| 1984-02-06 | 310 | 315 | 300 | 315 | 118,000 | 630 |
| 1984-02-04 | 279 | 285 | 279 | 285 | 39,000 | 570 |
| 1984-02-03 | 260 | 279 | 256 | 279 | 53,000 | 558 |
| 1984-02-02 | 245 | 255 | 245 | 255 | 57,000 | 510 |
| 1984-02-01 | 228 | 250 | 228 | 246 | 39,000 | 492 |
| 1984-01-31 | 216 | 229 | 216 | 229 | 35,000 | 458 |
| 1984-01-30 | 228 | 229 | 216 | 216 | 10,000 | 432 |
| 1984-01-28 | 220 | 230 | 220 | 229 | 9,000 | 458 |
| 1984-01-27 | 207 | 220 | 207 | 220 | 38,000 | 440 |
| 1984-01-26 | 204 | 208 | 204 | 208 | 25,000 | 416 |
| 1984-01-25 | 185 | 190 | 185 | 190 | 8,000 | 380 |
| 1984-01-23 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 1984-01-20 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 1984-01-19 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 1984-01-18 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 1984-01-17 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 1984-01-13 | 174 | 174 | 174 | 174 | 2,000 | 348 |
| 1984-01-11 | 175 | 175 | 174 | 174 | 4,000 | 348 |
| 1984-01-10 | 174 | 175 | 174 | 175 | 3,000 | 350 |
分割・併合履歴 ： [2016-05-27]1株→0.5株
