9313 丸八倉庫(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 751 | 751 | 751 | 751 | 1,000 | 1,502 |
| 1990-12-25 | 789 | 789 | 780 | 780 | 2,000 | 1,560 |
| 1990-12-21 | 799 | 799 | 799 | 799 | 2,000 | 1,598 |
| 1990-12-19 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1990-12-14 | 800 | 805 | 800 | 805 | 6,000 | 1,610 |
| 1990-12-13 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1990-12-12 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1990-12-11 | 805 | 805 | 800 | 800 | 4,000 | 1,600 |
| 1990-12-10 | 781 | 800 | 781 | 800 | 13,000 | 1,600 |
| 1990-12-07 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1990-12-04 | 790 | 790 | 780 | 780 | 5,000 | 1,560 |
| 1990-11-30 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1990-11-29 | 795 | 795 | 795 | 795 | 6,000 | 1,590 |
| 1990-11-20 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1990-11-01 | 1,040 | 1,040 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1990-10-31 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 2,060 |
| 1990-10-29 | 985 | 985 | 985 | 985 | 5,000 | 1,970 |
| 1990-10-26 | 1,000 | 1,000 | 980 | 980 | 5,000 | 1,960 |
| 1990-10-25 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 2,040 |
| 1990-10-22 | 940 | 940 | 940 | 940 | 3,000 | 1,880 |
| 1990-10-18 | 930 | 940 | 930 | 940 | 2,000 | 1,880 |
| 1990-10-16 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1990-10-08 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1990-10-05 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1990-10-04 | 970 | 970 | 970 | 970 | 20,000 | 1,940 |
| 1990-10-03 | 960 | 960 | 960 | 960 | 3,000 | 1,920 |
| 1990-10-02 | 950 | 950 | 950 | 950 | 6,000 | 1,900 |
| 1990-09-27 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 2,020 |
| 1990-09-20 | 1,090 | 1,090 | 1,090 | 1,090 | 32,000 | 2,180 |
| 1990-09-19 | 1,080 | 1,080 | 1,080 | 1,080 | 32,000 | 2,160 |
| 1990-09-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1990-09-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1990-09-07 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 2,320 |
| 1990-09-04 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 2,400 |
| 1990-09-03 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 2,420 |
| 1990-08-31 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,460 |
| 1990-08-29 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,460 |
| 1990-08-28 | 1,220 | 1,230 | 1,220 | 1,230 | 7,000 | 2,460 |
| 1990-08-27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,440 |
| 1990-08-21 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 2,600 |
| 1990-08-17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 2,600 |
| 1990-08-14 | 1,270 | 1,280 | 1,270 | 1,270 | 6,000 | 2,540 |
| 1990-08-10 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 2,620 |
| 1990-08-09 | 1,350 | 1,350 | 1,310 | 1,310 | 2,000 | 2,620 |
| 1990-08-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 1990-08-07 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 2,680 |
| 1990-08-03 | 1,400 | 1,400 | 1,360 | 1,360 | 3,000 | 2,720 |
| 1990-07-31 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 2,760 |
| 1990-07-30 | 1,410 | 1,410 | 1,350 | 1,350 | 15,000 | 2,700 |
| 1990-07-26 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 2,820 |
| 1990-07-25 | 1,430 | 1,430 | 1,410 | 1,410 | 4,000 | 2,820 |
| 1990-07-23 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 2,960 |
| 1990-07-18 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 3,100 |
| 1990-07-16 | 1,540 | 1,560 | 1,540 | 1,560 | 15,000 | 3,120 |
| 1990-07-13 | 1,570 | 1,570 | 1,560 | 1,560 | 5,000 | 3,120 |
| 1990-07-12 | 1,500 | 1,600 | 1,500 | 1,590 | 16,000 | 3,180 |
| 1990-07-11 | 1,480 | 1,500 | 1,450 | 1,500 | 14,000 | 3,000 |
| 1990-07-10 | 1,440 | 1,460 | 1,440 | 1,460 | 5,000 | 2,920 |
| 1990-07-09 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 2,880 |
| 1990-07-06 | 1,430 | 1,430 | 1,420 | 1,420 | 15,000 | 2,840 |
| 1990-07-04 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 2,840 |
| 1990-07-03 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 2,840 |
| 1990-07-02 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 | 2,840 |
| 1990-06-29 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 2,840 |
| 1990-06-28 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 2,840 |
| 1990-06-27 | 1,420 | 1,420 | 1,410 | 1,420 | 6,000 | 2,840 |
| 1990-06-26 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 | 2,840 |
| 1990-06-25 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 2,820 |
| 1990-06-22 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 2,820 |
| 1990-06-21 | 1,420 | 1,420 | 1,410 | 1,410 | 12,000 | 2,820 |
| 1990-06-20 | 1,410 | 1,420 | 1,410 | 1,410 | 6,000 | 2,820 |
| 1990-06-19 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 2,840 |
| 1990-06-18 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 2,840 |
| 1990-06-14 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 | 2,820 |
| 1990-06-13 | 1,420 | 1,430 | 1,410 | 1,410 | 12,000 | 2,820 |
| 1990-06-12 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 2,820 |
| 1990-06-11 | 1,450 | 1,450 | 1,410 | 1,410 | 9,000 | 2,820 |
| 1990-06-08 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 2,900 |
| 1990-06-07 | 1,440 | 1,450 | 1,440 | 1,450 | 10,000 | 2,900 |
| 1990-06-06 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 2,880 |
| 1990-06-05 | 1,460 | 1,460 | 1,440 | 1,440 | 24,000 | 2,880 |
| 1990-06-04 | 1,460 | 1,460 | 1,460 | 1,460 | 11,000 | 2,920 |
| 1990-06-01 | 1,460 | 1,460 | 1,450 | 1,460 | 13,000 | 2,920 |
| 1990-05-31 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 2,920 |
| 1990-05-30 | 1,450 | 1,460 | 1,450 | 1,460 | 8,000 | 2,920 |
| 1990-05-29 | 1,440 | 1,460 | 1,440 | 1,450 | 154,000 | 2,900 |
| 1990-05-28 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 2,900 |
| 1990-05-25 | 1,460 | 1,460 | 1,450 | 1,450 | 28,000 | 2,900 |
| 1990-05-23 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 2,920 |
| 1990-05-22 | 1,470 | 1,470 | 1,460 | 1,470 | 8,000 | 2,940 |
| 1990-05-18 | 1,550 | 1,550 | 1,510 | 1,510 | 13,000 | 3,020 |
| 1990-05-17 | 1,570 | 1,600 | 1,570 | 1,570 | 22,000 | 3,140 |
| 1990-05-16 | 1,580 | 1,580 | 1,570 | 1,570 | 9,000 | 3,140 |
| 1990-05-15 | 1,550 | 1,580 | 1,550 | 1,580 | 41,000 | 3,160 |
| 1990-05-14 | 1,550 | 1,550 | 1,550 | 1,550 | 11,000 | 3,100 |
| 1990-05-11 | 1,530 | 1,550 | 1,510 | 1,510 | 22,000 | 3,020 |
| 1990-05-10 | 1,500 | 1,530 | 1,490 | 1,530 | 26,000 | 3,060 |
| 1990-05-09 | 1,480 | 1,500 | 1,480 | 1,500 | 11,000 | 3,000 |
| 1990-05-08 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 2,920 |
| 1990-05-07 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 2,820 |
| 1990-05-02 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 | 2,820 |
| 1990-05-01 | 1,400 | 1,400 | 1,400 | 1,400 | 16,000 | 2,800 |
| 1990-04-27 | 1,380 | 1,400 | 1,370 | 1,400 | 13,000 | 2,800 |
| 1990-04-26 | 1,360 | 1,390 | 1,360 | 1,390 | 14,000 | 2,780 |
| 1990-04-25 | 1,350 | 1,380 | 1,350 | 1,370 | 10,000 | 2,740 |
| 1990-04-24 | 1,340 | 1,360 | 1,340 | 1,360 | 8,000 | 2,720 |
| 1990-04-23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,660 |
| 1990-04-19 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 2,640 |
| 1990-04-18 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 2,600 |
| 1990-04-17 | 1,300 | 1,320 | 1,290 | 1,320 | 10,000 | 2,640 |
| 1990-04-16 | 1,300 | 1,310 | 1,300 | 1,300 | 18,000 | 2,600 |
| 1990-04-13 | 1,260 | 1,320 | 1,260 | 1,310 | 7,000 | 2,620 |
| 1990-04-12 | 1,230 | 1,240 | 1,230 | 1,240 | 8,000 | 2,480 |
| 1990-04-11 | 1,180 | 1,230 | 1,180 | 1,230 | 27,000 | 2,460 |
| 1990-04-10 | 1,200 | 1,210 | 1,200 | 1,200 | 34,000 | 2,400 |
| 1990-04-06 | 1,030 | 1,040 | 1,030 | 1,040 | 15,000 | 2,080 |
| 1990-04-05 | 1,100 | 1,100 | 1,050 | 1,050 | 23,000 | 2,100 |
| 1990-04-04 | 1,220 | 1,220 | 1,170 | 1,170 | 26,000 | 2,340 |
| 1990-04-03 | 1,350 | 1,350 | 1,300 | 1,300 | 16,000 | 2,600 |
| 1990-04-02 | 1,470 | 1,470 | 1,380 | 1,390 | 17,000 | 2,780 |
| 1990-03-30 | 1,530 | 1,530 | 1,480 | 1,500 | 18,000 | 3,000 |
| 1990-03-29 | 1,520 | 1,520 | 1,520 | 1,520 | 10,000 | 3,040 |
| 1990-03-28 | 1,540 | 1,540 | 1,520 | 1,540 | 7,000 | 3,080 |
| 1990-03-27 | 1,520 | 1,550 | 1,520 | 1,550 | 13,000 | 3,100 |
| 1990-03-26 | 1,520 | 1,580 | 1,520 | 1,550 | 20,000 | 3,100 |
| 1990-03-23 | 1,500 | 1,520 | 1,500 | 1,510 | 26,000 | 3,020 |
| 1990-03-22 | 1,540 | 1,540 | 1,480 | 1,480 | 85,000 | 2,960 |
| 1990-03-20 | 1,560 | 1,590 | 1,560 | 1,560 | 57,000 | 3,120 |
| 1990-03-19 | 1,630 | 1,630 | 1,580 | 1,590 | 82,000 | 3,180 |
| 1990-03-16 | 1,530 | 1,600 | 1,530 | 1,600 | 31,000 | 3,200 |
| 1990-03-15 | 1,520 | 1,520 | 1,520 | 1,520 | 8,000 | 3,040 |
| 1990-03-13 | 1,530 | 1,540 | 1,530 | 1,540 | 48,000 | 3,080 |
| 1990-03-12 | 1,540 | 1,540 | 1,530 | 1,540 | 13,000 | 3,080 |
| 1990-03-09 | 1,530 | 1,540 | 1,530 | 1,540 | 27,000 | 3,080 |
| 1990-03-08 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 3,060 |
| 1990-03-07 | 1,500 | 1,540 | 1,500 | 1,540 | 33,000 | 3,080 |
| 1990-03-06 | 1,520 | 1,520 | 1,500 | 1,500 | 10,000 | 3,000 |
| 1990-03-05 | 1,520 | 1,530 | 1,500 | 1,530 | 19,000 | 3,060 |
| 1990-03-02 | 1,440 | 1,530 | 1,440 | 1,530 | 42,000 | 3,060 |
| 1990-03-01 | 1,450 | 1,470 | 1,430 | 1,430 | 37,000 | 2,860 |
| 1990-02-28 | 1,400 | 1,530 | 1,400 | 1,530 | 38,000 | 3,060 |
| 1990-02-27 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 2,800 |
| 1990-02-23 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 3,320 |
| 1990-02-21 | 1,730 | 1,730 | 1,680 | 1,680 | 5,000 | 3,360 |
| 1990-02-20 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 3,460 |
| 1990-02-19 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 3,380 |
| 1990-02-16 | 1,690 | 1,730 | 1,670 | 1,670 | 24,000 | 3,340 |
| 1990-02-15 | 1,730 | 1,730 | 1,700 | 1,700 | 12,000 | 3,400 |
| 1990-02-14 | 1,700 | 1,700 | 1,680 | 1,700 | 6,000 | 3,400 |
| 1990-02-13 | 1,730 | 1,730 | 1,700 | 1,700 | 6,000 | 3,400 |
| 1990-02-09 | 1,700 | 1,720 | 1,700 | 1,700 | 14,000 | 3,400 |
| 1990-02-08 | 1,690 | 1,700 | 1,690 | 1,700 | 6,000 | 3,400 |
| 1990-02-07 | 1,700 | 1,700 | 1,690 | 1,690 | 2,000 | 3,380 |
| 1990-02-06 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 3,400 |
| 1990-02-05 | 1,700 | 1,700 | 1,670 | 1,680 | 8,000 | 3,360 |
| 1990-02-01 | 1,790 | 1,830 | 1,790 | 1,800 | 15,000 | 3,600 |
| 1990-01-31 | 1,790 | 1,790 | 1,760 | 1,790 | 29,000 | 3,580 |
| 1990-01-30 | 1,600 | 1,600 | 1,590 | 1,590 | 14,000 | 3,180 |
| 1990-01-29 | 1,580 | 1,590 | 1,580 | 1,590 | 2,000 | 3,180 |
| 1990-01-26 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 3,100 |
| 1990-01-24 | 1,600 | 1,600 | 1,550 | 1,600 | 3,000 | 3,200 |
| 1990-01-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 3,200 |
| 1990-01-19 | 1,550 | 1,600 | 1,550 | 1,600 | 12,000 | 3,200 |
| 1990-01-18 | 1,560 | 1,580 | 1,550 | 1,550 | 4,000 | 3,100 |
| 1990-01-12 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 3,200 |
| 1990-01-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 3,200 |
| 1990-01-05 | 1,650 | 1,670 | 1,650 | 1,660 | 12,000 | 3,320 |
| 1990-01-04 | 1,650 | 1,650 | 1,620 | 1,620 | 6,000 | 3,240 |
分割・併合履歴 ： [2016-05-27]1株→0.5株
