9313 丸八倉庫(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 176 | 178 | 175 | 178 | 10,000 | 356 |
| 2003-12-26 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2003-12-25 | 171 | 171 | 171 | 171 | 6,000 | 342 |
| 2003-12-24 | 171 | 175 | 170 | 171 | 9,000 | 342 |
| 2003-12-22 | 169 | 169 | 166 | 169 | 5,000 | 338 |
| 2003-12-19 | 164 | 165 | 161 | 165 | 17,000 | 330 |
| 2003-12-18 | 163 | 164 | 161 | 164 | 20,000 | 328 |
| 2003-12-17 | 164 | 164 | 162 | 164 | 8,000 | 328 |
| 2003-12-16 | 164 | 164 | 162 | 164 | 15,000 | 328 |
| 2003-12-15 | 165 | 165 | 162 | 164 | 18,000 | 328 |
| 2003-12-12 | 160 | 165 | 160 | 165 | 7,000 | 330 |
| 2003-12-11 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2003-12-10 | 160 | 160 | 157 | 157 | 6,000 | 314 |
| 2003-12-08 | 164 | 169 | 164 | 165 | 10,000 | 330 |
| 2003-12-05 | 170 | 170 | 170 | 170 | 5,000 | 340 |
| 2003-12-04 | 165 | 165 | 160 | 162 | 10,000 | 324 |
| 2003-12-03 | 165 | 165 | 164 | 164 | 5,000 | 328 |
| 2003-12-02 | 166 | 170 | 166 | 170 | 8,000 | 340 |
| 2003-12-01 | 165 | 165 | 165 | 165 | 6,000 | 330 |
| 2003-11-28 | 163 | 163 | 161 | 161 | 4,000 | 322 |
| 2003-11-27 | 165 | 165 | 164 | 164 | 3,000 | 328 |
| 2003-11-26 | 176 | 176 | 165 | 165 | 14,000 | 330 |
| 2003-11-25 | 181 | 181 | 181 | 181 | 10,000 | 362 |
| 2003-11-21 | 178 | 182 | 178 | 182 | 10,000 | 364 |
| 2003-11-20 | 180 | 180 | 177 | 177 | 2,000 | 354 |
| 2003-11-19 | 178 | 178 | 171 | 171 | 4,000 | 342 |
| 2003-11-18 | 183 | 184 | 180 | 180 | 10,000 | 360 |
| 2003-11-17 | 193 | 194 | 187 | 187 | 17,000 | 374 |
| 2003-11-14 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2003-11-13 | 188 | 193 | 188 | 193 | 3,000 | 386 |
| 2003-11-12 | 188 | 188 | 188 | 188 | 3,000 | 376 |
| 2003-11-11 | 193 | 194 | 183 | 188 | 17,000 | 376 |
| 2003-11-10 | 198 | 198 | 193 | 193 | 8,000 | 386 |
| 2003-11-07 | 195 | 199 | 193 | 193 | 11,000 | 386 |
| 2003-11-06 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2003-11-05 | 193 | 197 | 193 | 197 | 7,000 | 394 |
| 2003-11-04 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2003-10-31 | 189 | 190 | 189 | 190 | 3,000 | 380 |
| 2003-10-30 | 185 | 189 | 185 | 189 | 3,000 | 378 |
| 2003-10-29 | 188 | 189 | 188 | 189 | 3,000 | 378 |
| 2003-10-28 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 2003-10-27 | 182 | 185 | 182 | 185 | 6,000 | 370 |
| 2003-10-24 | 183 | 183 | 181 | 181 | 2,000 | 362 |
| 2003-10-23 | 195 | 195 | 185 | 185 | 16,000 | 370 |
| 2003-10-22 | 190 | 195 | 190 | 195 | 20,000 | 390 |
| 2003-10-21 | 197 | 198 | 188 | 188 | 34,000 | 376 |
| 2003-10-20 | 200 | 208 | 200 | 200 | 7,000 | 400 |
| 2003-10-17 | 187 | 195 | 187 | 195 | 11,000 | 390 |
| 2003-10-16 | 186 | 187 | 186 | 187 | 5,000 | 374 |
| 2003-10-15 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2003-10-14 | 181 | 181 | 181 | 181 | 7,000 | 362 |
| 2003-10-09 | 187 | 190 | 180 | 180 | 11,000 | 360 |
| 2003-10-08 | 184 | 184 | 180 | 180 | 9,000 | 360 |
| 2003-10-07 | 183 | 200 | 183 | 200 | 11,000 | 400 |
| 2003-10-06 | 182 | 190 | 182 | 190 | 12,000 | 380 |
| 2003-10-03 | 178 | 180 | 175 | 180 | 5,000 | 360 |
| 2003-10-02 | 175 | 175 | 175 | 175 | 5,000 | 350 |
| 2003-10-01 | 168 | 175 | 168 | 175 | 3,000 | 350 |
| 2003-09-30 | 165 | 169 | 164 | 169 | 9,000 | 338 |
| 2003-09-29 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2003-09-26 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2003-09-24 | 165 | 165 | 162 | 162 | 4,000 | 324 |
| 2003-09-22 | 165 | 165 | 165 | 165 | 7,000 | 330 |
| 2003-09-19 | 165 | 168 | 165 | 168 | 8,000 | 336 |
| 2003-09-18 | 163 | 163 | 162 | 162 | 7,000 | 324 |
| 2003-09-17 | 163 | 163 | 163 | 163 | 3,000 | 326 |
| 2003-09-16 | 161 | 161 | 158 | 158 | 16,000 | 316 |
| 2003-09-12 | 159 | 160 | 159 | 160 | 2,000 | 320 |
| 2003-09-11 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2003-09-09 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2003-09-05 | 158 | 158 | 156 | 156 | 3,000 | 312 |
| 2003-09-04 | 157 | 160 | 157 | 160 | 3,000 | 320 |
| 2003-09-02 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2003-08-27 | 157 | 157 | 155 | 155 | 10,000 | 310 |
| 2003-08-25 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2003-08-22 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2003-08-21 | 165 | 165 | 156 | 164 | 14,000 | 328 |
| 2003-08-20 | 164 | 164 | 164 | 164 | 4,000 | 328 |
| 2003-08-19 | 160 | 166 | 160 | 165 | 13,000 | 330 |
| 2003-08-18 | 155 | 155 | 155 | 155 | 5,000 | 310 |
| 2003-08-15 | 155 | 157 | 155 | 157 | 7,000 | 314 |
| 2003-08-14 | 155 | 155 | 155 | 155 | 5,000 | 310 |
| 2003-08-13 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2003-08-08 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2003-08-07 | 155 | 155 | 155 | 155 | 3,000 | 310 |
| 2003-08-06 | 155 | 155 | 155 | 155 | 7,000 | 310 |
| 2003-08-01 | 153 | 153 | 153 | 153 | 2,000 | 306 |
| 2003-07-31 | 155 | 155 | 150 | 150 | 19,000 | 300 |
| 2003-07-30 | 155 | 155 | 155 | 155 | 5,000 | 310 |
| 2003-07-29 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2003-07-18 | 162 | 162 | 162 | 162 | 3,000 | 324 |
| 2003-07-16 | 156 | 156 | 156 | 156 | 3,000 | 312 |
| 2003-07-11 | 158 | 158 | 156 | 156 | 3,000 | 312 |
| 2003-07-10 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2003-07-09 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2003-07-08 | 156 | 156 | 156 | 156 | 2,000 | 312 |
| 2003-07-07 | 155 | 155 | 155 | 155 | 3,000 | 310 |
| 2003-07-04 | 162 | 162 | 162 | 162 | 3,000 | 324 |
| 2003-07-03 | 157 | 160 | 156 | 160 | 7,000 | 320 |
| 2003-07-02 | 160 | 160 | 157 | 157 | 3,000 | 314 |
| 2003-07-01 | 155 | 155 | 155 | 155 | 7,000 | 310 |
| 2003-06-30 | 160 | 160 | 157 | 157 | 2,000 | 314 |
| 2003-06-27 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2003-06-25 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2003-06-24 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2003-06-23 | 154 | 160 | 154 | 160 | 8,000 | 320 |
| 2003-06-20 | 154 | 155 | 150 | 150 | 8,000 | 300 |
| 2003-06-18 | 154 | 154 | 153 | 153 | 2,000 | 306 |
| 2003-06-16 | 153 | 153 | 153 | 153 | 3,000 | 306 |
| 2003-06-13 | 157 | 158 | 157 | 158 | 2,000 | 316 |
| 2003-06-11 | 153 | 159 | 153 | 159 | 4,000 | 318 |
| 2003-06-09 | 155 | 155 | 155 | 155 | 4,000 | 310 |
| 2003-06-06 | 150 | 150 | 150 | 150 | 11,000 | 300 |
| 2003-06-05 | 147 | 150 | 147 | 150 | 19,000 | 300 |
| 2003-05-29 | 150 | 150 | 150 | 150 | 5,000 | 300 |
| 2003-05-28 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2003-05-27 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 2003-05-26 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2003-05-21 | 148 | 149 | 148 | 149 | 4,000 | 298 |
| 2003-05-20 | 147 | 147 | 147 | 147 | 2,000 | 294 |
| 2003-05-16 | 142 | 145 | 142 | 145 | 5,000 | 290 |
| 2003-05-15 | 141 | 141 | 140 | 140 | 4,000 | 280 |
| 2003-05-13 | 141 | 141 | 141 | 141 | 2,000 | 282 |
| 2003-05-12 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 2003-05-09 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2003-05-06 | 134 | 134 | 130 | 131 | 7,000 | 262 |
| 2003-04-30 | 134 | 134 | 134 | 134 | 1,000 | 268 |
| 2003-04-28 | 137 | 137 | 134 | 134 | 2,000 | 268 |
| 2003-04-25 | 138 | 138 | 137 | 137 | 3,000 | 274 |
| 2003-04-24 | 137 | 137 | 137 | 137 | 1,000 | 274 |
| 2003-04-23 | 137 | 137 | 137 | 137 | 4,000 | 274 |
| 2003-04-22 | 138 | 138 | 137 | 137 | 4,000 | 274 |
| 2003-04-21 | 131 | 136 | 131 | 136 | 4,000 | 272 |
| 2003-04-18 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2003-04-17 | 139 | 140 | 139 | 140 | 5,000 | 280 |
| 2003-04-15 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2003-04-11 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2003-03-25 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2003-03-24 | 134 | 140 | 134 | 140 | 2,000 | 280 |
| 2003-03-20 | 145 | 149 | 145 | 149 | 3,000 | 298 |
| 2003-03-13 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2003-03-05 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2003-03-03 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2003-02-26 | 140 | 140 | 140 | 140 | 5,000 | 280 |
| 2003-02-25 | 144 | 144 | 129 | 129 | 10,000 | 258 |
| 2003-02-24 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2003-02-21 | 140 | 140 | 139 | 139 | 5,000 | 278 |
| 2003-02-20 | 144 | 144 | 139 | 139 | 3,000 | 278 |
| 2003-02-18 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 2003-02-17 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 2003-02-14 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 2003-02-12 | 137 | 137 | 137 | 137 | 2,000 | 274 |
| 2003-02-10 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 2003-01-31 | 133 | 135 | 133 | 135 | 2,000 | 270 |
| 2003-01-30 | 148 | 148 | 134 | 134 | 3,000 | 268 |
| 2003-01-24 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2003-01-21 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2003-01-20 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2003-01-16 | 139 | 140 | 139 | 140 | 2,000 | 280 |
| 2003-01-15 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2003-01-14 | 142 | 142 | 141 | 142 | 5,000 | 284 |
分割・併合履歴 ： [2016-05-27]1株→0.5株
