9313 丸八倉庫(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 129 | 129 | 129 | 129 | 1,000 | 258 |
| 2002-12-27 | 126 | 126 | 126 | 126 | 1,000 | 252 |
| 2002-12-25 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 2002-12-24 | 123 | 125 | 123 | 125 | 6,000 | 250 |
| 2002-12-20 | 130 | 130 | 122 | 122 | 3,000 | 244 |
| 2002-12-19 | 121 | 121 | 121 | 121 | 3,000 | 242 |
| 2002-12-18 | 132 | 132 | 130 | 130 | 7,000 | 260 |
| 2002-12-17 | 130 | 135 | 130 | 135 | 6,000 | 270 |
| 2002-12-16 | 131 | 131 | 130 | 130 | 5,000 | 260 |
| 2002-12-13 | 137 | 137 | 137 | 137 | 5,000 | 274 |
| 2002-12-12 | 137 | 137 | 132 | 132 | 9,000 | 264 |
| 2002-12-11 | 148 | 148 | 138 | 138 | 2,000 | 276 |
| 2002-12-06 | 138 | 150 | 138 | 150 | 4,000 | 300 |
| 2002-12-04 | 138 | 138 | 137 | 138 | 15,000 | 276 |
| 2002-12-03 | 138 | 139 | 138 | 138 | 18,000 | 276 |
| 2002-12-02 | 138 | 138 | 138 | 138 | 2,000 | 276 |
| 2002-11-29 | 135 | 137 | 135 | 137 | 3,000 | 274 |
| 2002-11-28 | 140 | 140 | 130 | 130 | 31,000 | 260 |
| 2002-11-27 | 140 | 140 | 140 | 140 | 6,000 | 280 |
| 2002-11-25 | 146 | 148 | 146 | 148 | 10,000 | 296 |
| 2002-11-22 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2002-11-20 | 148 | 148 | 148 | 148 | 2,000 | 296 |
| 2002-11-15 | 140 | 140 | 140 | 140 | 4,000 | 280 |
| 2002-11-13 | 145 | 146 | 142 | 146 | 4,000 | 292 |
| 2002-11-05 | 147 | 147 | 142 | 142 | 3,000 | 284 |
| 2002-11-01 | 152 | 152 | 152 | 152 | 5,000 | 304 |
| 2002-10-31 | 157 | 160 | 156 | 160 | 11,000 | 320 |
| 2002-10-30 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2002-10-25 | 150 | 160 | 150 | 159 | 11,000 | 318 |
| 2002-10-24 | 150 | 155 | 150 | 155 | 2,000 | 310 |
| 2002-10-23 | 148 | 148 | 140 | 145 | 5,000 | 290 |
| 2002-10-22 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2002-10-21 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 2002-10-18 | 143 | 143 | 143 | 143 | 2,000 | 286 |
| 2002-10-15 | 138 | 138 | 138 | 138 | 1,000 | 276 |
| 2002-10-11 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2002-10-07 | 143 | 143 | 141 | 141 | 13,000 | 282 |
| 2002-10-04 | 143 | 143 | 143 | 143 | 3,000 | 286 |
| 2002-10-03 | 143 | 143 | 143 | 143 | 3,000 | 286 |
| 2002-10-01 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 2002-09-24 | 147 | 147 | 145 | 145 | 7,000 | 290 |
| 2002-09-20 | 147 | 147 | 146 | 146 | 3,000 | 292 |
| 2002-09-19 | 146 | 146 | 146 | 146 | 2,000 | 292 |
| 2002-09-18 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 2002-09-12 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2002-09-11 | 140 | 140 | 140 | 140 | 3,000 | 280 |
| 2002-09-05 | 142 | 142 | 141 | 141 | 8,000 | 282 |
| 2002-09-04 | 143 | 143 | 143 | 143 | 2,000 | 286 |
| 2002-09-03 | 143 | 145 | 143 | 145 | 2,000 | 290 |
| 2002-09-02 | 143 | 143 | 142 | 142 | 3,000 | 284 |
| 2002-08-30 | 141 | 142 | 141 | 142 | 5,000 | 284 |
| 2002-08-28 | 145 | 145 | 145 | 145 | 5,000 | 290 |
| 2002-08-27 | 149 | 149 | 146 | 149 | 4,000 | 298 |
| 2002-08-21 | 150 | 150 | 150 | 150 | 9,000 | 300 |
| 2002-08-20 | 150 | 150 | 148 | 150 | 25,000 | 300 |
| 2002-08-19 | 152 | 152 | 150 | 150 | 3,000 | 300 |
| 2002-08-16 | 147 | 147 | 147 | 147 | 3,000 | 294 |
| 2002-08-14 | 152 | 152 | 152 | 152 | 1,000 | 304 |
| 2002-08-12 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2002-08-09 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2002-08-05 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2002-08-01 | 150 | 155 | 150 | 155 | 6,000 | 310 |
| 2002-07-30 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2002-07-29 | 145 | 145 | 145 | 145 | 10,000 | 290 |
| 2002-07-25 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2002-07-24 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2002-07-19 | 165 | 170 | 165 | 170 | 2,000 | 340 |
| 2002-07-17 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2002-07-16 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2002-07-15 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2002-07-12 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2002-07-11 | 170 | 175 | 170 | 175 | 7,000 | 350 |
| 2002-07-09 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2002-07-08 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2002-07-05 | 164 | 165 | 164 | 165 | 6,000 | 330 |
| 2002-07-04 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2002-07-02 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2002-07-01 | 160 | 160 | 160 | 160 | 5,000 | 320 |
| 2002-06-28 | 161 | 161 | 161 | 161 | 2,000 | 322 |
| 2002-06-27 | 161 | 161 | 161 | 161 | 4,000 | 322 |
| 2002-06-26 | 161 | 161 | 161 | 161 | 4,000 | 322 |
| 2002-06-25 | 160 | 161 | 160 | 161 | 2,000 | 322 |
| 2002-06-20 | 166 | 166 | 166 | 166 | 3,000 | 332 |
| 2002-06-19 | 165 | 166 | 165 | 166 | 5,000 | 332 |
| 2002-06-17 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2002-06-13 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2002-06-06 | 167 | 167 | 167 | 167 | 2,000 | 334 |
| 2002-06-03 | 164 | 166 | 164 | 166 | 3,000 | 332 |
| 2002-05-30 | 174 | 175 | 163 | 163 | 7,000 | 326 |
| 2002-05-28 | 171 | 171 | 160 | 167 | 7,000 | 334 |
| 2002-05-27 | 167 | 172 | 167 | 171 | 7,000 | 342 |
| 2002-05-24 | 169 | 174 | 165 | 165 | 8,000 | 330 |
| 2002-05-23 | 168 | 170 | 168 | 170 | 10,000 | 340 |
| 2002-05-20 | 166 | 166 | 165 | 165 | 7,000 | 330 |
| 2002-05-17 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2002-05-16 | 158 | 162 | 158 | 161 | 10,000 | 322 |
| 2002-05-14 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2002-05-13 | 150 | 150 | 150 | 150 | 3,000 | 300 |
| 2002-05-09 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2002-04-26 | 158 | 158 | 158 | 158 | 8,000 | 316 |
| 2002-04-25 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2002-04-23 | 158 | 158 | 158 | 158 | 3,000 | 316 |
| 2002-04-22 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2002-04-19 | 158 | 158 | 151 | 151 | 7,000 | 302 |
| 2002-04-11 | 155 | 158 | 155 | 158 | 2,000 | 316 |
| 2002-04-10 | 158 | 158 | 158 | 158 | 4,000 | 316 |
| 2002-04-05 | 151 | 151 | 151 | 151 | 4,000 | 302 |
| 2002-04-03 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2002-04-02 | 157 | 158 | 157 | 158 | 9,000 | 316 |
| 2002-03-29 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2002-03-26 | 155 | 157 | 155 | 157 | 2,000 | 314 |
| 2002-03-25 | 158 | 158 | 155 | 155 | 2,000 | 310 |
| 2002-03-20 | 158 | 159 | 158 | 159 | 3,000 | 318 |
| 2002-03-19 | 159 | 159 | 158 | 158 | 3,000 | 316 |
| 2002-03-18 | 155 | 160 | 155 | 160 | 2,000 | 320 |
| 2002-03-11 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2002-03-06 | 148 | 159 | 148 | 159 | 12,000 | 318 |
| 2002-03-05 | 146 | 147 | 146 | 147 | 3,000 | 294 |
| 2002-03-04 | 148 | 148 | 141 | 141 | 5,000 | 282 |
| 2002-03-01 | 148 | 148 | 148 | 148 | 2,000 | 296 |
| 2002-02-28 | 145 | 148 | 145 | 148 | 6,000 | 296 |
| 2002-02-25 | 147 | 147 | 147 | 147 | 2,000 | 294 |
| 2002-02-22 | 145 | 148 | 145 | 148 | 2,000 | 296 |
| 2002-02-20 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2002-02-19 | 132 | 140 | 132 | 140 | 5,000 | 280 |
| 2002-02-14 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 2002-02-13 | 141 | 141 | 141 | 141 | 2,000 | 282 |
| 2002-02-08 | 140 | 140 | 140 | 140 | 3,000 | 280 |
| 2002-02-07 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 2002-02-06 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2002-02-01 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2002-01-30 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2002-01-29 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2002-01-28 | 140 | 140 | 140 | 140 | 4,000 | 280 |
| 2002-01-18 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 2002-01-17 | 134 | 134 | 134 | 134 | 1,000 | 268 |
| 2002-01-16 | 133 | 133 | 133 | 133 | 1,000 | 266 |
| 2002-01-11 | 131 | 131 | 131 | 131 | 1,000 | 262 |
| 2002-01-08 | 136 | 136 | 136 | 136 | 2,000 | 272 |
| 2002-01-07 | 136 | 136 | 136 | 136 | 2,000 | 272 |
分割・併合履歴 ： [2016-05-27]1株→0.5株
