9313 丸八倉庫(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 424 | 424 | 420 | 420 | 4,000 | 840 |
| 1986-12-23 | 434 | 434 | 430 | 430 | 3,000 | 860 |
| 1986-12-18 | 449 | 449 | 449 | 449 | 5,000 | 898 |
| 1986-12-12 | 451 | 453 | 449 | 449 | 9,000 | 898 |
| 1986-12-11 | 452 | 452 | 450 | 450 | 9,000 | 900 |
| 1986-12-10 | 449 | 451 | 449 | 451 | 11,000 | 902 |
| 1986-12-09 | 450 | 460 | 450 | 460 | 31,000 | 920 |
| 1986-12-02 | 400 | 400 | 398 | 400 | 16,000 | 800 |
| 1986-11-25 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 1986-11-22 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 1986-11-21 | 343 | 343 | 342 | 342 | 7,000 | 684 |
| 1986-11-17 | 341 | 342 | 341 | 342 | 4,000 | 684 |
| 1986-11-14 | 350 | 350 | 340 | 340 | 12,000 | 680 |
| 1986-11-11 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1986-11-07 | 342 | 343 | 342 | 343 | 2,000 | 686 |
| 1986-11-06 | 341 | 341 | 341 | 341 | 3,000 | 682 |
| 1986-11-05 | 340 | 341 | 340 | 341 | 2,000 | 682 |
| 1986-11-04 | 345 | 345 | 340 | 340 | 12,000 | 680 |
| 1986-10-29 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1986-10-28 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 1986-10-27 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1986-10-25 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1986-10-23 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 1986-10-22 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 1986-10-20 | 350 | 350 | 350 | 350 | 4,000 | 700 |
| 1986-10-17 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 1986-10-16 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1986-10-09 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 1986-10-08 | 316 | 316 | 316 | 316 | 2,000 | 632 |
| 1986-10-07 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 1986-10-06 | 308 | 308 | 308 | 308 | 3,000 | 616 |
| 1986-10-04 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 1986-10-03 | 310 | 310 | 305 | 305 | 7,000 | 610 |
| 1986-09-29 | 335 | 335 | 330 | 330 | 5,000 | 660 |
| 1986-09-25 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1986-09-24 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1986-09-22 | 375 | 375 | 350 | 350 | 10,000 | 700 |
| 1986-09-19 | 380 | 380 | 375 | 375 | 6,000 | 750 |
| 1986-09-18 | 390 | 390 | 390 | 390 | 11,000 | 780 |
| 1986-09-16 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 1986-09-12 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 1986-09-11 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 1986-09-10 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 1986-09-09 | 390 | 392 | 390 | 392 | 3,000 | 784 |
| 1986-09-05 | 395 | 395 | 395 | 395 | 3,000 | 790 |
| 1986-09-04 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 1986-09-03 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 1986-09-02 | 396 | 401 | 396 | 400 | 9,000 | 800 |
| 1986-08-30 | 386 | 386 | 386 | 386 | 2,000 | 772 |
| 1986-08-29 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 1986-08-28 | 370 | 370 | 364 | 364 | 31,000 | 728 |
| 1986-08-20 | 429 | 429 | 429 | 429 | 8,000 | 858 |
| 1986-08-15 | 452 | 453 | 445 | 445 | 7,000 | 890 |
| 1986-08-14 | 452 | 452 | 452 | 452 | 2,000 | 904 |
| 1986-08-13 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 1986-08-12 | 445 | 450 | 445 | 450 | 6,000 | 900 |
| 1986-08-11 | 445 | 445 | 445 | 445 | 6,000 | 890 |
| 1986-08-08 | 450 | 450 | 445 | 445 | 5,000 | 890 |
| 1986-08-07 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1986-08-06 | 450 | 450 | 450 | 450 | 12,000 | 900 |
| 1986-07-31 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 1986-07-30 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 1986-07-29 | 501 | 502 | 500 | 500 | 8,000 | 1,000 |
| 1986-07-28 | 510 | 510 | 501 | 503 | 4,000 | 1,006 |
| 1986-07-25 | 524 | 524 | 510 | 510 | 6,000 | 1,020 |
| 1986-07-24 | 525 | 525 | 525 | 525 | 4,000 | 1,050 |
| 1986-07-21 | 570 | 570 | 550 | 550 | 6,000 | 1,100 |
| 1986-07-19 | 560 | 575 | 560 | 570 | 12,000 | 1,140 |
| 1986-07-18 | 540 | 541 | 540 | 541 | 10,000 | 1,082 |
| 1986-07-17 | 519 | 519 | 519 | 519 | 8,000 | 1,038 |
| 1986-07-15 | 569 | 569 | 569 | 569 | 7,000 | 1,138 |
| 1986-07-14 | 549 | 569 | 549 | 569 | 11,000 | 1,138 |
| 1986-07-10 | 569 | 569 | 560 | 569 | 19,000 | 1,138 |
| 1986-07-09 | 570 | 575 | 570 | 570 | 22,000 | 1,140 |
| 1986-07-08 | 518 | 520 | 515 | 520 | 20,000 | 1,040 |
| 1986-07-07 | 520 | 520 | 516 | 516 | 23,000 | 1,032 |
| 1986-07-05 | 510 | 515 | 510 | 510 | 6,000 | 1,020 |
| 1986-07-04 | 510 | 512 | 505 | 505 | 19,000 | 1,010 |
| 1986-07-03 | 511 | 520 | 501 | 510 | 19,000 | 1,020 |
| 1986-07-02 | 524 | 524 | 515 | 520 | 17,000 | 1,040 |
| 1986-06-28 | 559 | 559 | 559 | 559 | 3,000 | 1,118 |
| 1986-06-27 | 550 | 560 | 550 | 560 | 24,000 | 1,120 |
| 1986-06-26 | 520 | 530 | 510 | 530 | 19,000 | 1,060 |
| 1986-06-24 | 555 | 557 | 548 | 549 | 31,000 | 1,098 |
| 1986-06-23 | 567 | 568 | 557 | 557 | 38,000 | 1,114 |
| 1986-06-21 | 579 | 580 | 565 | 565 | 29,000 | 1,130 |
| 1986-06-20 | 555 | 590 | 555 | 590 | 49,000 | 1,180 |
| 1986-06-19 | 593 | 600 | 580 | 580 | 107,000 | 1,160 |
| 1986-06-18 | 551 | 571 | 530 | 571 | 84,000 | 1,142 |
| 1986-06-16 | 625 | 625 | 610 | 614 | 68,000 | 1,228 |
| 1986-06-13 | 555 | 620 | 550 | 615 | 173,000 | 1,230 |
| 1986-06-12 | 545 | 545 | 545 | 545 | 117,000 | 1,090 |
| 1986-06-11 | 435 | 455 | 435 | 455 | 86,000 | 910 |
| 1986-06-10 | 385 | 425 | 385 | 425 | 60,000 | 850 |
| 1986-06-09 | 385 | 402 | 384 | 400 | 58,000 | 800 |
| 1986-06-07 | 375 | 380 | 375 | 375 | 31,000 | 750 |
| 1986-06-06 | 350 | 369 | 350 | 369 | 62,000 | 738 |
| 1986-06-05 | 349 | 349 | 345 | 348 | 12,000 | 696 |
| 1986-06-04 | 349 | 350 | 349 | 349 | 11,000 | 698 |
| 1986-06-02 | 350 | 350 | 350 | 350 | 9,000 | 700 |
| 1986-05-31 | 341 | 341 | 341 | 341 | 1,000 | 682 |
| 1986-05-30 | 338 | 338 | 338 | 338 | 2,000 | 676 |
| 1986-05-29 | 346 | 346 | 346 | 346 | 1,000 | 692 |
| 1986-05-28 | 346 | 347 | 346 | 347 | 8,000 | 694 |
| 1986-05-27 | 340 | 350 | 340 | 347 | 9,000 | 694 |
| 1986-05-26 | 341 | 341 | 338 | 338 | 5,000 | 676 |
| 1986-05-21 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 1986-05-20 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 1986-05-19 | 340 | 340 | 335 | 335 | 5,000 | 670 |
| 1986-05-17 | 350 | 350 | 347 | 347 | 13,000 | 694 |
| 1986-05-16 | 328 | 346 | 328 | 345 | 17,000 | 690 |
| 1986-05-15 | 327 | 328 | 327 | 328 | 3,000 | 656 |
| 1986-05-14 | 327 | 330 | 327 | 327 | 11,000 | 654 |
| 1986-05-13 | 325 | 329 | 325 | 325 | 10,000 | 650 |
| 1986-05-12 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 1986-05-08 | 321 | 325 | 316 | 321 | 6,000 | 642 |
| 1986-05-07 | 306 | 313 | 306 | 313 | 6,000 | 626 |
| 1986-05-06 | 304 | 305 | 304 | 305 | 2,000 | 610 |
| 1986-05-01 | 304 | 309 | 301 | 301 | 18,000 | 602 |
| 1986-04-30 | 305 | 305 | 303 | 303 | 2,000 | 606 |
| 1986-04-28 | 303 | 303 | 301 | 301 | 9,000 | 602 |
| 1986-04-25 | 313 | 313 | 300 | 300 | 3,000 | 600 |
| 1986-04-24 | 313 | 313 | 313 | 313 | 2,000 | 626 |
| 1986-04-23 | 315 | 315 | 308 | 308 | 8,000 | 616 |
| 1986-04-22 | 316 | 316 | 316 | 316 | 4,000 | 632 |
| 1986-04-21 | 316 | 317 | 316 | 317 | 4,000 | 634 |
| 1986-04-19 | 311 | 323 | 311 | 322 | 14,000 | 644 |
| 1986-04-18 | 305 | 307 | 305 | 306 | 6,000 | 612 |
| 1986-04-17 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1986-04-15 | 310 | 310 | 309 | 309 | 5,000 | 618 |
| 1986-04-14 | 310 | 310 | 309 | 309 | 8,000 | 618 |
| 1986-04-09 | 281 | 282 | 280 | 280 | 14,000 | 560 |
| 1986-04-08 | 291 | 291 | 286 | 286 | 15,000 | 572 |
| 1986-04-07 | 301 | 301 | 295 | 295 | 8,000 | 590 |
| 1986-04-05 | 290 | 290 | 289 | 289 | 3,000 | 578 |
| 1986-04-04 | 308 | 308 | 300 | 300 | 6,000 | 600 |
| 1986-04-03 | 309 | 316 | 309 | 316 | 6,000 | 632 |
| 1986-04-02 | 324 | 324 | 308 | 308 | 6,000 | 616 |
| 1986-04-01 | 330 | 330 | 325 | 325 | 8,000 | 650 |
| 1986-03-29 | 341 | 341 | 341 | 341 | 2,000 | 682 |
| 1986-03-28 | 335 | 340 | 335 | 340 | 12,000 | 680 |
| 1986-03-25 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 1986-03-24 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 1986-03-22 | 354 | 354 | 345 | 345 | 7,000 | 690 |
| 1986-03-20 | 350 | 354 | 350 | 354 | 7,000 | 708 |
| 1986-03-19 | 356 | 359 | 350 | 359 | 27,000 | 718 |
| 1986-03-18 | 355 | 360 | 355 | 360 | 14,000 | 720 |
| 1986-03-17 | 365 | 365 | 360 | 360 | 3,000 | 720 |
| 1986-03-15 | 345 | 365 | 345 | 365 | 14,000 | 730 |
| 1986-03-14 | 355 | 360 | 346 | 350 | 45,000 | 700 |
| 1986-03-13 | 365 | 368 | 351 | 360 | 21,000 | 720 |
| 1986-03-12 | 350 | 370 | 349 | 362 | 56,000 | 724 |
| 1986-03-11 | 344 | 349 | 343 | 349 | 25,000 | 698 |
| 1986-03-10 | 343 | 343 | 340 | 343 | 26,000 | 686 |
| 1986-03-07 | 325 | 354 | 325 | 330 | 58,000 | 660 |
| 1986-03-06 | 319 | 326 | 319 | 326 | 19,000 | 652 |
| 1986-03-05 | 310 | 315 | 310 | 315 | 8,000 | 630 |
| 1986-03-04 | 315 | 315 | 315 | 315 | 5,000 | 630 |
| 1986-03-03 | 319 | 321 | 316 | 320 | 14,000 | 640 |
| 1986-03-01 | 321 | 321 | 316 | 321 | 6,000 | 642 |
| 1986-02-28 | 329 | 329 | 316 | 321 | 37,000 | 642 |
| 1986-02-27 | 330 | 330 | 321 | 327 | 77,000 | 654 |
| 1986-02-26 | 320 | 327 | 316 | 327 | 68,000 | 654 |
| 1986-02-25 | 315 | 317 | 315 | 315 | 46,000 | 630 |
| 1986-02-24 | 315 | 316 | 311 | 316 | 54,000 | 632 |
| 1986-02-22 | 310 | 320 | 310 | 317 | 29,000 | 634 |
| 1986-02-21 | 305 | 315 | 305 | 310 | 40,000 | 620 |
| 1986-02-20 | 307 | 307 | 300 | 305 | 13,000 | 610 |
| 1986-02-19 | 300 | 310 | 300 | 308 | 28,000 | 616 |
| 1986-02-18 | 288 | 300 | 288 | 300 | 23,000 | 600 |
| 1986-02-17 | 287 | 287 | 285 | 285 | 6,000 | 570 |
| 1986-02-15 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 1986-02-14 | 288 | 288 | 287 | 288 | 4,000 | 576 |
| 1986-02-13 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 1986-02-10 | 285 | 293 | 285 | 293 | 2,000 | 586 |
| 1986-02-05 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1986-02-04 | 286 | 286 | 284 | 284 | 4,000 | 568 |
| 1986-02-03 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 1986-01-31 | 282 | 283 | 282 | 283 | 8,000 | 566 |
| 1986-01-30 | 282 | 284 | 282 | 282 | 8,000 | 564 |
| 1986-01-29 | 280 | 281 | 280 | 281 | 4,000 | 562 |
| 1986-01-28 | 280 | 282 | 275 | 282 | 13,000 | 564 |
| 1986-01-25 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 1986-01-24 | 280 | 284 | 280 | 284 | 7,000 | 568 |
| 1986-01-23 | 284 | 285 | 284 | 284 | 3,000 | 568 |
| 1986-01-22 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 1986-01-21 | 291 | 291 | 285 | 288 | 8,000 | 576 |
| 1986-01-20 | 288 | 288 | 288 | 288 | 4,000 | 576 |
| 1986-01-16 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 1986-01-14 | 301 | 302 | 300 | 300 | 25,000 | 600 |
| 1986-01-13 | 300 | 300 | 300 | 300 | 14,000 | 600 |
| 1986-01-10 | 283 | 290 | 283 | 290 | 4,000 | 580 |
| 1986-01-09 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 1986-01-08 | 277 | 280 | 277 | 280 | 2,000 | 560 |
分割・併合履歴 ： [2016-05-27]1株→0.5株
