9313 丸八倉庫(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 239 | 239 | 236 | 237 | 5,000 | 474 |
| 2004-12-29 | 238 | 238 | 238 | 238 | 4,000 | 476 |
| 2004-12-28 | 238 | 238 | 238 | 238 | 2,000 | 476 |
| 2004-12-27 | 235 | 238 | 235 | 238 | 13,000 | 476 |
| 2004-12-24 | 236 | 238 | 234 | 235 | 16,000 | 470 |
| 2004-12-22 | 235 | 236 | 234 | 236 | 7,000 | 472 |
| 2004-12-21 | 233 | 234 | 233 | 234 | 42,000 | 468 |
| 2004-12-20 | 233 | 233 | 232 | 232 | 2,000 | 464 |
| 2004-12-17 | 232 | 232 | 232 | 232 | 7,000 | 464 |
| 2004-12-16 | 232 | 232 | 230 | 232 | 24,000 | 464 |
| 2004-12-15 | 233 | 233 | 230 | 230 | 6,000 | 460 |
| 2004-12-14 | 232 | 232 | 231 | 231 | 3,000 | 462 |
| 2004-12-10 | 239 | 239 | 232 | 232 | 10,000 | 464 |
| 2004-12-09 | 237 | 237 | 237 | 237 | 2,000 | 474 |
| 2004-12-08 | 240 | 243 | 240 | 243 | 14,000 | 486 |
| 2004-12-07 | 241 | 241 | 241 | 241 | 6,000 | 482 |
| 2004-12-06 | 241 | 241 | 241 | 241 | 4,000 | 482 |
| 2004-12-03 | 244 | 244 | 238 | 240 | 18,000 | 480 |
| 2004-12-02 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2004-12-01 | 245 | 245 | 242 | 242 | 11,000 | 484 |
| 2004-11-30 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2004-11-29 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2004-11-26 | 246 | 246 | 242 | 242 | 8,000 | 484 |
| 2004-11-25 | 248 | 248 | 245 | 246 | 7,000 | 492 |
| 2004-11-24 | 254 | 254 | 249 | 250 | 21,000 | 500 |
| 2004-11-22 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2004-11-19 | 251 | 256 | 251 | 251 | 13,000 | 502 |
| 2004-11-18 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2004-11-17 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2004-11-16 | 249 | 249 | 247 | 247 | 4,000 | 494 |
| 2004-11-15 | 248 | 249 | 248 | 249 | 4,000 | 498 |
| 2004-11-12 | 251 | 251 | 251 | 251 | 3,000 | 502 |
| 2004-11-11 | 246 | 246 | 242 | 242 | 4,000 | 484 |
| 2004-11-09 | 251 | 251 | 245 | 245 | 6,000 | 490 |
| 2004-11-08 | 252 | 252 | 251 | 251 | 5,000 | 502 |
| 2004-11-05 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2004-11-04 | 247 | 250 | 247 | 250 | 10,000 | 500 |
| 2004-11-02 | 248 | 249 | 244 | 249 | 7,000 | 498 |
| 2004-11-01 | 248 | 248 | 248 | 248 | 3,000 | 496 |
| 2004-10-29 | 247 | 247 | 247 | 247 | 1,000 | 494 |
| 2004-10-28 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2004-10-27 | 244 | 246 | 244 | 246 | 2,000 | 492 |
| 2004-10-26 | 247 | 248 | 243 | 243 | 3,000 | 486 |
| 2004-10-25 | 246 | 246 | 246 | 246 | 2,000 | 492 |
| 2004-10-22 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2004-10-21 | 246 | 249 | 246 | 249 | 3,000 | 498 |
| 2004-10-20 | 251 | 251 | 246 | 246 | 6,000 | 492 |
| 2004-10-19 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2004-10-18 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2004-10-15 | 252 | 252 | 251 | 251 | 9,000 | 502 |
| 2004-10-14 | 252 | 252 | 252 | 252 | 1,000 | 504 |
| 2004-10-13 | 261 | 261 | 247 | 247 | 14,000 | 494 |
| 2004-10-12 | 257 | 257 | 244 | 244 | 4,000 | 488 |
| 2004-10-08 | 257 | 257 | 257 | 257 | 3,000 | 514 |
| 2004-10-07 | 257 | 257 | 255 | 255 | 11,000 | 510 |
| 2004-10-06 | 260 | 262 | 256 | 262 | 12,000 | 524 |
| 2004-10-05 | 249 | 258 | 249 | 258 | 5,000 | 516 |
| 2004-10-04 | 249 | 251 | 249 | 251 | 3,000 | 502 |
| 2004-10-01 | 243 | 243 | 243 | 243 | 2,000 | 486 |
| 2004-09-30 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 2004-09-29 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 2004-09-28 | 244 | 244 | 244 | 244 | 3,000 | 488 |
| 2004-09-27 | 243 | 246 | 241 | 246 | 7,000 | 492 |
| 2004-09-24 | 243 | 243 | 241 | 241 | 10,000 | 482 |
| 2004-09-22 | 255 | 255 | 253 | 253 | 5,000 | 506 |
| 2004-09-17 | 259 | 259 | 254 | 254 | 4,000 | 508 |
| 2004-09-15 | 260 | 260 | 255 | 260 | 12,000 | 520 |
| 2004-09-14 | 258 | 260 | 258 | 258 | 4,000 | 516 |
| 2004-09-13 | 258 | 260 | 258 | 258 | 8,000 | 516 |
| 2004-09-10 | 258 | 258 | 258 | 258 | 2,000 | 516 |
| 2004-09-09 | 263 | 263 | 255 | 259 | 12,000 | 518 |
| 2004-09-08 | 260 | 260 | 258 | 259 | 14,000 | 518 |
| 2004-09-07 | 267 | 267 | 254 | 258 | 35,000 | 516 |
| 2004-09-06 | 285 | 285 | 266 | 270 | 36,000 | 540 |
| 2004-09-03 | 291 | 298 | 281 | 290 | 81,000 | 580 |
| 2004-09-02 | 256 | 257 | 256 | 256 | 30,000 | 512 |
| 2004-09-01 | 249 | 253 | 249 | 253 | 5,000 | 506 |
| 2004-08-30 | 241 | 241 | 241 | 241 | 7,000 | 482 |
| 2004-08-27 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2004-08-26 | 245 | 248 | 245 | 245 | 16,000 | 490 |
| 2004-08-25 | 243 | 245 | 243 | 245 | 2,000 | 490 |
| 2004-08-24 | 237 | 242 | 232 | 242 | 9,000 | 484 |
| 2004-08-23 | 246 | 247 | 242 | 242 | 3,000 | 484 |
| 2004-08-20 | 253 | 253 | 247 | 247 | 4,000 | 494 |
| 2004-08-19 | 251 | 251 | 249 | 249 | 4,000 | 498 |
| 2004-08-18 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2004-08-17 | 253 | 256 | 252 | 252 | 8,000 | 504 |
| 2004-08-16 | 269 | 269 | 249 | 249 | 10,000 | 498 |
| 2004-08-11 | 256 | 256 | 255 | 255 | 2,000 | 510 |
| 2004-08-10 | 256 | 258 | 256 | 258 | 2,000 | 516 |
| 2004-08-09 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 2004-08-05 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2004-08-04 | 255 | 256 | 255 | 256 | 10,000 | 512 |
| 2004-08-03 | 257 | 257 | 256 | 256 | 10,000 | 512 |
| 2004-08-02 | 261 | 261 | 261 | 261 | 3,000 | 522 |
| 2004-07-30 | 262 | 267 | 262 | 266 | 5,000 | 532 |
| 2004-07-29 | 265 | 265 | 261 | 261 | 5,000 | 522 |
| 2004-07-28 | 257 | 262 | 257 | 262 | 12,000 | 524 |
| 2004-07-27 | 265 | 269 | 260 | 260 | 20,000 | 520 |
| 2004-07-26 | 280 | 280 | 280 | 280 | 2,000 | 560 |
| 2004-07-23 | 280 | 280 | 280 | 280 | 9,000 | 560 |
| 2004-07-22 | 289 | 290 | 277 | 285 | 15,000 | 570 |
| 2004-07-20 | 300 | 300 | 290 | 290 | 21,000 | 580 |
| 2004-07-16 | 283 | 295 | 280 | 295 | 33,000 | 590 |
| 2004-07-15 | 300 | 300 | 281 | 292 | 20,000 | 584 |
| 2004-07-14 | 321 | 321 | 306 | 306 | 15,000 | 612 |
| 2004-07-13 | 333 | 334 | 311 | 316 | 110,000 | 632 |
| 2004-07-12 | 315 | 327 | 315 | 323 | 105,000 | 646 |
| 2004-07-09 | 300 | 320 | 300 | 301 | 129,000 | 602 |
| 2004-07-08 | 265 | 280 | 265 | 280 | 22,000 | 560 |
| 2004-07-07 | 266 | 266 | 262 | 263 | 10,000 | 526 |
| 2004-07-06 | 265 | 269 | 258 | 261 | 19,000 | 522 |
| 2004-07-05 | 260 | 265 | 260 | 263 | 12,000 | 526 |
| 2004-07-02 | 260 | 261 | 260 | 260 | 6,000 | 520 |
| 2004-07-01 | 264 | 264 | 259 | 261 | 4,000 | 522 |
| 2004-06-30 | 263 | 268 | 256 | 256 | 11,000 | 512 |
| 2004-06-29 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2004-06-28 | 266 | 266 | 264 | 264 | 3,000 | 528 |
| 2004-06-25 | 265 | 271 | 261 | 266 | 16,000 | 532 |
| 2004-06-24 | 270 | 270 | 260 | 265 | 12,000 | 530 |
| 2004-06-23 | 270 | 274 | 255 | 260 | 11,000 | 520 |
| 2004-06-22 | 265 | 275 | 265 | 265 | 9,000 | 530 |
| 2004-06-21 | 259 | 265 | 259 | 265 | 10,000 | 530 |
| 2004-06-18 | 264 | 266 | 260 | 265 | 37,000 | 530 |
| 2004-06-17 | 276 | 279 | 270 | 270 | 11,000 | 540 |
| 2004-06-16 | 295 | 295 | 266 | 275 | 63,000 | 550 |
| 2004-06-15 | 275 | 290 | 275 | 290 | 16,000 | 580 |
| 2004-06-14 | 264 | 280 | 264 | 269 | 60,000 | 538 |
| 2004-06-11 | 252 | 252 | 250 | 250 | 10,000 | 500 |
| 2004-06-09 | 251 | 257 | 251 | 257 | 4,000 | 514 |
| 2004-06-08 | 250 | 250 | 246 | 246 | 7,000 | 492 |
| 2004-06-07 | 250 | 250 | 250 | 250 | 16,000 | 500 |
| 2004-06-04 | 242 | 242 | 242 | 242 | 3,000 | 484 |
| 2004-06-03 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2004-06-02 | 251 | 251 | 242 | 242 | 5,000 | 484 |
| 2004-06-01 | 264 | 264 | 250 | 250 | 3,000 | 500 |
| 2004-05-28 | 250 | 272 | 250 | 271 | 33,000 | 542 |
| 2004-05-27 | 245 | 245 | 245 | 245 | 5,000 | 490 |
| 2004-05-26 | 236 | 245 | 236 | 245 | 4,000 | 490 |
| 2004-05-25 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2004-05-24 | 240 | 250 | 235 | 240 | 13,000 | 480 |
| 2004-05-21 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2004-05-20 | 232 | 234 | 232 | 234 | 3,000 | 468 |
| 2004-05-19 | 226 | 230 | 226 | 230 | 11,000 | 460 |
| 2004-05-18 | 230 | 234 | 229 | 229 | 7,000 | 458 |
| 2004-05-17 | 236 | 236 | 232 | 232 | 6,000 | 464 |
| 2004-05-14 | 244 | 250 | 244 | 245 | 5,000 | 490 |
| 2004-05-13 | 241 | 250 | 240 | 250 | 12,000 | 500 |
| 2004-05-12 | 240 | 240 | 235 | 235 | 5,000 | 470 |
| 2004-05-11 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2004-04-30 | 256 | 270 | 256 | 270 | 4,000 | 540 |
| 2004-04-28 | 251 | 251 | 251 | 251 | 2,000 | 502 |
| 2004-04-27 | 246 | 253 | 246 | 251 | 9,000 | 502 |
| 2004-04-26 | 258 | 258 | 242 | 242 | 22,000 | 484 |
| 2004-04-23 | 257 | 257 | 250 | 255 | 27,000 | 510 |
| 2004-04-22 | 262 | 263 | 250 | 255 | 30,000 | 510 |
| 2004-04-21 | 261 | 262 | 261 | 261 | 7,000 | 522 |
| 2004-04-20 | 264 | 266 | 256 | 266 | 5,000 | 532 |
| 2004-04-19 | 287 | 287 | 254 | 254 | 8,000 | 508 |
| 2004-04-15 | 290 | 290 | 285 | 288 | 13,000 | 576 |
| 2004-04-14 | 291 | 291 | 290 | 290 | 3,000 | 580 |
| 2004-04-13 | 292 | 292 | 290 | 290 | 5,000 | 580 |
| 2004-04-12 | 299 | 299 | 290 | 290 | 9,000 | 580 |
| 2004-04-09 | 300 | 300 | 295 | 299 | 14,000 | 598 |
| 2004-04-08 | 304 | 304 | 296 | 304 | 18,000 | 608 |
| 2004-04-07 | 295 | 305 | 295 | 304 | 11,000 | 608 |
| 2004-04-06 | 296 | 301 | 295 | 295 | 12,000 | 590 |
| 2004-04-05 | 301 | 301 | 300 | 300 | 2,000 | 600 |
| 2004-04-02 | 296 | 310 | 296 | 310 | 16,000 | 620 |
| 2004-04-01 | 295 | 295 | 292 | 295 | 10,000 | 590 |
| 2004-03-31 | 295 | 300 | 289 | 300 | 30,000 | 600 |
| 2004-03-30 | 305 | 305 | 300 | 300 | 10,000 | 600 |
| 2004-03-29 | 309 | 314 | 301 | 301 | 17,000 | 602 |
| 2004-03-26 | 309 | 311 | 291 | 295 | 26,000 | 590 |
| 2004-03-25 | 290 | 332 | 290 | 311 | 103,000 | 622 |
| 2004-03-24 | 266 | 288 | 266 | 288 | 16,000 | 576 |
| 2004-03-23 | 269 | 270 | 261 | 268 | 20,000 | 536 |
| 2004-03-22 | 269 | 277 | 268 | 271 | 33,000 | 542 |
| 2004-03-19 | 285 | 285 | 259 | 271 | 78,000 | 542 |
| 2004-03-18 | 311 | 311 | 290 | 290 | 185,000 | 580 |
| 2004-03-17 | 225 | 235 | 225 | 231 | 19,000 | 462 |
| 2004-03-16 | 221 | 227 | 221 | 227 | 9,000 | 454 |
| 2004-03-15 | 224 | 235 | 224 | 230 | 32,000 | 460 |
| 2004-03-12 | 226 | 227 | 222 | 222 | 3,000 | 444 |
| 2004-03-11 | 225 | 229 | 223 | 229 | 9,000 | 458 |
| 2004-03-10 | 220 | 230 | 220 | 230 | 32,000 | 460 |
| 2004-03-09 | 206 | 220 | 206 | 220 | 17,000 | 440 |
| 2004-03-08 | 207 | 216 | 207 | 216 | 6,000 | 432 |
| 2004-03-05 | 215 | 216 | 215 | 215 | 33,000 | 430 |
| 2004-03-04 | 201 | 215 | 201 | 215 | 32,000 | 430 |
| 2004-03-03 | 198 | 201 | 198 | 200 | 19,000 | 400 |
| 2004-03-02 | 198 | 205 | 195 | 197 | 12,000 | 394 |
| 2004-03-01 | 195 | 198 | 195 | 196 | 8,000 | 392 |
| 2004-02-27 | 195 | 195 | 191 | 191 | 4,000 | 382 |
| 2004-02-25 | 193 | 193 | 193 | 193 | 3,000 | 386 |
| 2004-02-24 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2004-02-23 | 193 | 193 | 193 | 193 | 6,000 | 386 |
| 2004-02-20 | 195 | 195 | 193 | 193 | 3,000 | 386 |
| 2004-02-19 | 195 | 196 | 190 | 190 | 11,000 | 380 |
| 2004-02-18 | 195 | 197 | 190 | 190 | 21,000 | 380 |
| 2004-02-17 | 190 | 195 | 189 | 189 | 23,000 | 378 |
| 2004-02-16 | 188 | 192 | 187 | 192 | 11,000 | 384 |
| 2004-02-13 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2004-02-12 | 195 | 195 | 195 | 195 | 7,000 | 390 |
| 2004-02-10 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2004-02-06 | 190 | 195 | 190 | 195 | 2,000 | 390 |
| 2004-02-05 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2004-02-04 | 188 | 188 | 186 | 186 | 4,000 | 372 |
| 2004-02-02 | 195 | 195 | 194 | 195 | 3,000 | 390 |
| 2004-01-30 | 203 | 203 | 190 | 195 | 7,000 | 390 |
| 2004-01-29 | 200 | 200 | 198 | 198 | 3,000 | 396 |
| 2004-01-28 | 203 | 203 | 200 | 200 | 12,000 | 400 |
| 2004-01-27 | 207 | 207 | 203 | 204 | 12,000 | 408 |
| 2004-01-26 | 210 | 210 | 204 | 208 | 58,000 | 416 |
| 2004-01-23 | 201 | 207 | 201 | 205 | 6,000 | 410 |
| 2004-01-22 | 200 | 211 | 198 | 211 | 26,000 | 422 |
| 2004-01-21 | 199 | 202 | 198 | 200 | 19,000 | 400 |
| 2004-01-20 | 200 | 209 | 198 | 209 | 34,000 | 418 |
| 2004-01-19 | 195 | 204 | 195 | 202 | 16,000 | 404 |
| 2004-01-16 | 189 | 198 | 186 | 198 | 33,000 | 396 |
| 2004-01-15 | 185 | 187 | 185 | 187 | 15,000 | 374 |
| 2004-01-14 | 182 | 185 | 182 | 185 | 9,000 | 370 |
| 2004-01-13 | 182 | 185 | 182 | 185 | 11,000 | 370 |
| 2004-01-09 | 177 | 180 | 177 | 180 | 4,000 | 360 |
| 2004-01-08 | 178 | 178 | 178 | 178 | 4,000 | 356 |
| 2004-01-07 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2004-01-06 | 178 | 178 | 178 | 178 | 3,000 | 356 |
| 2004-01-05 | 178 | 178 | 175 | 175 | 6,000 | 350 |
分割・併合履歴 ： [2016-05-27]1株→0.5株
