9313 丸八倉庫(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 287 | 290 | 286 | 290 | 5,000 | 580 |
| 2006-12-28 | 295 | 295 | 285 | 287 | 11,000 | 574 |
| 2006-12-27 | 293 | 294 | 291 | 291 | 17,000 | 582 |
| 2006-12-26 | 290 | 298 | 288 | 298 | 48,000 | 596 |
| 2006-12-25 | 300 | 300 | 295 | 295 | 21,000 | 590 |
| 2006-12-22 | 299 | 303 | 297 | 298 | 22,000 | 596 |
| 2006-12-21 | 301 | 302 | 300 | 300 | 30,000 | 600 |
| 2006-12-20 | 301 | 301 | 299 | 301 | 19,000 | 602 |
| 2006-12-19 | 308 | 309 | 304 | 306 | 66,000 | 612 |
| 2006-12-18 | 308 | 315 | 302 | 308 | 135,000 | 616 |
| 2006-12-15 | 292 | 297 | 292 | 295 | 53,000 | 590 |
| 2006-12-14 | 289 | 290 | 285 | 290 | 36,000 | 580 |
| 2006-12-13 | 286 | 288 | 284 | 284 | 42,000 | 568 |
| 2006-12-12 | 287 | 292 | 286 | 289 | 133,000 | 578 |
| 2006-12-11 | 274 | 278 | 274 | 278 | 40,000 | 556 |
| 2006-12-08 | 274 | 276 | 274 | 276 | 17,000 | 552 |
| 2006-12-07 | 277 | 277 | 276 | 277 | 23,000 | 554 |
| 2006-12-06 | 277 | 277 | 274 | 277 | 28,000 | 554 |
| 2006-12-05 | 274 | 275 | 274 | 274 | 13,000 | 548 |
| 2006-12-04 | 273 | 274 | 272 | 274 | 18,000 | 548 |
| 2006-12-01 | 277 | 277 | 275 | 275 | 23,000 | 550 |
| 2006-11-30 | 279 | 279 | 276 | 276 | 43,000 | 552 |
| 2006-11-29 | 275 | 279 | 275 | 275 | 17,000 | 550 |
| 2006-11-28 | 276 | 276 | 271 | 275 | 15,000 | 550 |
| 2006-11-27 | 275 | 283 | 273 | 281 | 43,000 | 562 |
| 2006-11-24 | 283 | 289 | 283 | 284 | 44,000 | 568 |
| 2006-11-22 | 282 | 284 | 282 | 283 | 19,000 | 566 |
| 2006-11-21 | 278 | 281 | 277 | 279 | 37,000 | 558 |
| 2006-11-20 | 280 | 283 | 275 | 275 | 45,000 | 550 |
| 2006-11-17 | 281 | 285 | 275 | 275 | 35,000 | 550 |
| 2006-11-16 | 284 | 288 | 283 | 286 | 14,000 | 572 |
| 2006-11-15 | 287 | 287 | 285 | 285 | 22,000 | 570 |
| 2006-11-14 | 281 | 282 | 280 | 282 | 8,000 | 564 |
| 2006-11-13 | 283 | 283 | 279 | 279 | 13,000 | 558 |
| 2006-11-10 | 283 | 287 | 281 | 281 | 17,000 | 562 |
| 2006-11-09 | 284 | 285 | 282 | 283 | 16,000 | 566 |
| 2006-11-08 | 282 | 282 | 281 | 281 | 5,000 | 562 |
| 2006-11-07 | 282 | 285 | 282 | 283 | 7,000 | 566 |
| 2006-11-06 | 281 | 283 | 280 | 283 | 10,000 | 566 |
| 2006-11-02 | 279 | 283 | 279 | 283 | 12,000 | 566 |
| 2006-11-01 | 284 | 284 | 281 | 281 | 13,000 | 562 |
| 2006-10-31 | 281 | 283 | 281 | 283 | 16,000 | 566 |
| 2006-10-30 | 287 | 287 | 282 | 282 | 20,000 | 564 |
| 2006-10-27 | 289 | 289 | 287 | 289 | 10,000 | 578 |
| 2006-10-26 | 284 | 293 | 284 | 289 | 8,000 | 578 |
| 2006-10-25 | 287 | 289 | 282 | 289 | 17,000 | 578 |
| 2006-10-24 | 294 | 294 | 287 | 289 | 28,000 | 578 |
| 2006-10-23 | 284 | 290 | 284 | 290 | 19,000 | 580 |
| 2006-10-20 | 280 | 282 | 278 | 281 | 20,000 | 562 |
| 2006-10-19 | 281 | 282 | 279 | 279 | 9,000 | 558 |
| 2006-10-18 | 275 | 278 | 274 | 278 | 20,000 | 556 |
| 2006-10-17 | 273 | 275 | 273 | 275 | 11,000 | 550 |
| 2006-10-16 | 272 | 274 | 270 | 272 | 29,000 | 544 |
| 2006-10-13 | 271 | 273 | 271 | 273 | 10,000 | 546 |
| 2006-10-12 | 268 | 271 | 268 | 271 | 15,000 | 542 |
| 2006-10-11 | 275 | 275 | 269 | 269 | 64,000 | 538 |
| 2006-10-10 | 277 | 277 | 276 | 277 | 14,000 | 554 |
| 2006-10-06 | 278 | 281 | 277 | 278 | 33,000 | 556 |
| 2006-10-05 | 281 | 281 | 276 | 278 | 40,000 | 556 |
| 2006-10-04 | 280 | 280 | 278 | 278 | 14,000 | 556 |
| 2006-10-03 | 283 | 283 | 279 | 283 | 17,000 | 566 |
| 2006-10-02 | 279 | 284 | 279 | 284 | 40,000 | 568 |
| 2006-09-29 | 277 | 278 | 277 | 278 | 14,000 | 556 |
| 2006-09-28 | 276 | 278 | 276 | 278 | 12,000 | 556 |
| 2006-09-27 | 275 | 277 | 273 | 276 | 11,000 | 552 |
| 2006-09-26 | 275 | 279 | 272 | 279 | 21,000 | 558 |
| 2006-09-25 | 274 | 277 | 274 | 277 | 11,000 | 554 |
| 2006-09-22 | 279 | 279 | 277 | 277 | 3,000 | 554 |
| 2006-09-21 | 277 | 279 | 277 | 279 | 4,000 | 558 |
| 2006-09-20 | 281 | 281 | 275 | 275 | 26,000 | 550 |
| 2006-09-19 | 283 | 283 | 279 | 283 | 11,000 | 566 |
| 2006-09-15 | 281 | 284 | 278 | 284 | 12,000 | 568 |
| 2006-09-14 | 280 | 281 | 279 | 281 | 17,000 | 562 |
| 2006-09-13 | 281 | 282 | 281 | 281 | 4,000 | 562 |
| 2006-09-12 | 282 | 282 | 279 | 280 | 19,000 | 560 |
| 2006-09-11 | 285 | 285 | 281 | 285 | 15,000 | 570 |
| 2006-09-08 | 285 | 286 | 285 | 286 | 3,000 | 572 |
| 2006-09-07 | 285 | 287 | 284 | 287 | 21,000 | 574 |
| 2006-09-06 | 287 | 287 | 285 | 285 | 11,000 | 570 |
| 2006-09-05 | 286 | 287 | 285 | 287 | 19,000 | 574 |
| 2006-09-04 | 286 | 286 | 285 | 286 | 7,000 | 572 |
| 2006-09-01 | 285 | 285 | 284 | 285 | 3,000 | 570 |
| 2006-08-31 | 289 | 289 | 285 | 287 | 5,000 | 574 |
| 2006-08-30 | 284 | 287 | 282 | 287 | 7,000 | 574 |
| 2006-08-29 | 287 | 287 | 285 | 285 | 6,000 | 570 |
| 2006-08-28 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2006-08-25 | 289 | 290 | 287 | 288 | 15,000 | 576 |
| 2006-08-24 | 290 | 290 | 287 | 287 | 16,000 | 574 |
| 2006-08-23 | 290 | 294 | 285 | 294 | 8,000 | 588 |
| 2006-08-22 | 294 | 298 | 286 | 298 | 10,000 | 596 |
| 2006-08-21 | 298 | 298 | 292 | 296 | 17,000 | 592 |
| 2006-08-18 | 288 | 295 | 288 | 295 | 22,000 | 590 |
| 2006-08-17 | 292 | 296 | 287 | 287 | 13,000 | 574 |
| 2006-08-16 | 294 | 294 | 293 | 293 | 3,000 | 586 |
| 2006-08-15 | 281 | 289 | 280 | 289 | 29,000 | 578 |
| 2006-08-14 | 283 | 285 | 281 | 284 | 8,000 | 568 |
| 2006-08-11 | 282 | 286 | 282 | 286 | 17,000 | 572 |
| 2006-08-10 | 281 | 281 | 273 | 277 | 9,000 | 554 |
| 2006-08-09 | 282 | 282 | 282 | 282 | 3,000 | 564 |
| 2006-08-08 | 276 | 277 | 276 | 277 | 2,000 | 554 |
| 2006-08-07 | 285 | 285 | 279 | 280 | 8,000 | 560 |
| 2006-08-04 | 281 | 286 | 281 | 286 | 8,000 | 572 |
| 2006-08-03 | 279 | 279 | 278 | 279 | 13,000 | 558 |
| 2006-08-02 | 281 | 281 | 277 | 277 | 11,000 | 554 |
| 2006-08-01 | 284 | 284 | 282 | 282 | 6,000 | 564 |
| 2006-07-31 | 287 | 287 | 280 | 285 | 15,000 | 570 |
| 2006-07-28 | 275 | 285 | 275 | 285 | 4,000 | 570 |
| 2006-07-27 | 271 | 275 | 271 | 275 | 15,000 | 550 |
| 2006-07-26 | 279 | 279 | 273 | 274 | 14,000 | 548 |
| 2006-07-25 | 273 | 283 | 273 | 280 | 23,000 | 560 |
| 2006-07-24 | 275 | 275 | 272 | 272 | 7,000 | 544 |
| 2006-07-21 | 275 | 276 | 275 | 275 | 8,000 | 550 |
| 2006-07-20 | 270 | 275 | 270 | 274 | 13,000 | 548 |
| 2006-07-19 | 273 | 273 | 263 | 265 | 15,000 | 530 |
| 2006-07-18 | 280 | 280 | 271 | 276 | 18,000 | 552 |
| 2006-07-14 | 290 | 290 | 284 | 286 | 11,000 | 572 |
| 2006-07-13 | 293 | 294 | 289 | 294 | 11,000 | 588 |
| 2006-07-12 | 298 | 298 | 290 | 295 | 13,000 | 590 |
| 2006-07-11 | 293 | 304 | 293 | 298 | 17,000 | 596 |
| 2006-07-10 | 291 | 293 | 289 | 293 | 16,000 | 586 |
| 2006-07-07 | 303 | 303 | 293 | 294 | 17,000 | 588 |
| 2006-07-06 | 300 | 300 | 290 | 298 | 15,000 | 596 |
| 2006-07-05 | 309 | 310 | 304 | 304 | 28,000 | 608 |
| 2006-07-04 | 299 | 315 | 296 | 314 | 27,000 | 628 |
| 2006-07-03 | 294 | 296 | 292 | 296 | 16,000 | 592 |
| 2006-06-30 | 292 | 295 | 289 | 292 | 16,000 | 584 |
| 2006-06-29 | 286 | 294 | 284 | 294 | 15,000 | 588 |
| 2006-06-28 | 286 | 286 | 282 | 284 | 14,000 | 568 |
| 2006-06-27 | 288 | 288 | 287 | 288 | 5,000 | 576 |
| 2006-06-26 | 286 | 287 | 286 | 287 | 6,000 | 574 |
| 2006-06-23 | 287 | 287 | 282 | 283 | 9,000 | 566 |
| 2006-06-22 | 285 | 289 | 285 | 289 | 6,000 | 578 |
| 2006-06-21 | 282 | 282 | 281 | 281 | 9,000 | 562 |
| 2006-06-20 | 280 | 282 | 278 | 282 | 17,000 | 564 |
| 2006-06-19 | 281 | 281 | 277 | 281 | 21,000 | 562 |
| 2006-06-16 | 280 | 282 | 278 | 282 | 21,000 | 564 |
| 2006-06-15 | 266 | 272 | 266 | 271 | 23,000 | 542 |
| 2006-06-14 | 269 | 273 | 256 | 270 | 41,000 | 540 |
| 2006-06-13 | 265 | 284 | 265 | 276 | 22,000 | 552 |
| 2006-06-12 | 261 | 272 | 260 | 272 | 28,000 | 544 |
| 2006-06-09 | 256 | 264 | 256 | 258 | 65,000 | 516 |
| 2006-06-08 | 268 | 268 | 258 | 261 | 91,000 | 522 |
| 2006-06-07 | 271 | 276 | 268 | 268 | 49,000 | 536 |
| 2006-06-06 | 278 | 278 | 267 | 269 | 60,000 | 538 |
| 2006-06-05 | 280 | 284 | 280 | 280 | 23,000 | 560 |
| 2006-06-02 | 281 | 285 | 277 | 280 | 50,000 | 560 |
| 2006-06-01 | 288 | 293 | 286 | 286 | 53,000 | 572 |
| 2006-05-31 | 297 | 297 | 285 | 289 | 37,000 | 578 |
| 2006-05-30 | 306 | 306 | 300 | 301 | 25,000 | 602 |
| 2006-05-29 | 309 | 309 | 300 | 305 | 22,000 | 610 |
| 2006-05-26 | 307 | 315 | 307 | 313 | 13,000 | 626 |
| 2006-05-25 | 309 | 309 | 306 | 306 | 4,000 | 612 |
| 2006-05-24 | 304 | 308 | 300 | 308 | 38,000 | 616 |
| 2006-05-23 | 322 | 327 | 309 | 309 | 22,000 | 618 |
| 2006-05-22 | 320 | 321 | 312 | 312 | 19,000 | 624 |
| 2006-05-19 | 315 | 316 | 311 | 316 | 10,000 | 632 |
| 2006-05-18 | 313 | 313 | 308 | 310 | 54,000 | 620 |
| 2006-05-17 | 317 | 320 | 317 | 319 | 17,000 | 638 |
| 2006-05-16 | 321 | 324 | 316 | 316 | 28,000 | 632 |
| 2006-05-15 | 329 | 329 | 320 | 323 | 33,000 | 646 |
| 2006-05-12 | 331 | 331 | 324 | 330 | 42,000 | 660 |
| 2006-05-11 | 343 | 345 | 335 | 336 | 21,000 | 672 |
| 2006-05-10 | 344 | 345 | 342 | 342 | 9,000 | 684 |
| 2006-05-09 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2006-05-08 | 345 | 348 | 340 | 340 | 18,000 | 680 |
| 2006-05-02 | 338 | 343 | 337 | 338 | 25,000 | 676 |
| 2006-05-01 | 340 | 345 | 340 | 341 | 59,000 | 682 |
| 2006-04-28 | 347 | 347 | 339 | 340 | 54,000 | 680 |
| 2006-04-27 | 350 | 350 | 347 | 349 | 10,000 | 698 |
| 2006-04-26 | 348 | 350 | 347 | 350 | 19,000 | 700 |
| 2006-04-25 | 347 | 353 | 345 | 353 | 19,000 | 706 |
| 2006-04-24 | 352 | 353 | 347 | 348 | 49,000 | 696 |
| 2006-04-21 | 357 | 358 | 356 | 356 | 30,000 | 712 |
| 2006-04-20 | 365 | 366 | 360 | 360 | 28,000 | 720 |
| 2006-04-19 | 363 | 366 | 360 | 366 | 14,000 | 732 |
| 2006-04-18 | 358 | 363 | 357 | 360 | 27,000 | 720 |
| 2006-04-17 | 370 | 370 | 360 | 361 | 28,000 | 722 |
| 2006-04-14 | 369 | 370 | 367 | 370 | 13,000 | 740 |
| 2006-04-13 | 371 | 371 | 369 | 370 | 28,000 | 740 |
| 2006-04-12 | 370 | 372 | 368 | 368 | 33,000 | 736 |
| 2006-04-11 | 370 | 372 | 369 | 371 | 23,000 | 742 |
| 2006-04-10 | 373 | 373 | 368 | 370 | 44,000 | 740 |
| 2006-04-07 | 376 | 376 | 370 | 371 | 58,000 | 742 |
| 2006-04-06 | 375 | 378 | 375 | 375 | 57,000 | 750 |
| 2006-04-05 | 371 | 380 | 369 | 376 | 137,000 | 752 |
| 2006-04-04 | 380 | 380 | 370 | 372 | 156,000 | 744 |
| 2006-04-03 | 372 | 380 | 365 | 380 | 204,000 | 760 |
| 2006-03-31 | 361 | 369 | 361 | 363 | 115,000 | 726 |
| 2006-03-30 | 360 | 361 | 359 | 360 | 46,000 | 720 |
| 2006-03-29 | 358 | 360 | 356 | 359 | 47,000 | 718 |
| 2006-03-28 | 357 | 360 | 357 | 358 | 28,000 | 716 |
| 2006-03-27 | 360 | 360 | 357 | 360 | 35,000 | 720 |
| 2006-03-24 | 359 | 360 | 357 | 357 | 23,000 | 714 |
| 2006-03-23 | 362 | 362 | 357 | 358 | 42,000 | 716 |
| 2006-03-22 | 363 | 363 | 357 | 361 | 37,000 | 722 |
| 2006-03-20 | 356 | 361 | 356 | 361 | 36,000 | 722 |
| 2006-03-17 | 359 | 359 | 354 | 355 | 21,000 | 710 |
| 2006-03-16 | 361 | 361 | 358 | 358 | 25,000 | 716 |
| 2006-03-15 | 359 | 361 | 358 | 361 | 88,000 | 722 |
| 2006-03-14 | 363 | 365 | 362 | 363 | 33,000 | 726 |
| 2006-03-13 | 364 | 369 | 363 | 365 | 53,000 | 730 |
| 2006-03-10 | 361 | 365 | 356 | 365 | 56,000 | 730 |
| 2006-03-09 | 367 | 375 | 363 | 365 | 35,000 | 730 |
| 2006-03-08 | 362 | 369 | 362 | 369 | 5,000 | 738 |
| 2006-03-07 | 375 | 377 | 359 | 363 | 57,000 | 726 |
| 2006-03-06 | 394 | 394 | 370 | 370 | 33,000 | 740 |
| 2006-03-03 | 399 | 399 | 394 | 394 | 12,000 | 788 |
| 2006-03-02 | 401 | 402 | 401 | 401 | 4,000 | 802 |
| 2006-03-01 | 401 | 401 | 400 | 400 | 8,000 | 800 |
| 2006-02-28 | 402 | 404 | 402 | 404 | 5,000 | 808 |
| 2006-02-27 | 410 | 410 | 404 | 404 | 4,000 | 808 |
| 2006-02-24 | 411 | 412 | 410 | 412 | 3,000 | 824 |
| 2006-02-23 | 383 | 410 | 383 | 410 | 8,000 | 820 |
| 2006-02-22 | 378 | 385 | 376 | 385 | 13,000 | 770 |
| 2006-02-21 | 367 | 373 | 367 | 370 | 18,000 | 740 |
| 2006-02-20 | 388 | 388 | 366 | 377 | 17,000 | 754 |
| 2006-02-17 | 406 | 409 | 398 | 398 | 11,000 | 796 |
| 2006-02-16 | 408 | 411 | 408 | 411 | 20,000 | 822 |
| 2006-02-15 | 421 | 423 | 405 | 405 | 19,000 | 810 |
| 2006-02-14 | 412 | 419 | 402 | 419 | 16,000 | 838 |
| 2006-02-13 | 434 | 434 | 415 | 420 | 10,000 | 840 |
| 2006-02-10 | 441 | 443 | 430 | 443 | 14,000 | 886 |
| 2006-02-09 | 441 | 444 | 440 | 441 | 12,000 | 882 |
| 2006-02-08 | 441 | 445 | 440 | 440 | 11,000 | 880 |
| 2006-02-07 | 445 | 446 | 443 | 443 | 26,000 | 886 |
| 2006-02-06 | 440 | 442 | 436 | 439 | 29,000 | 878 |
| 2006-02-03 | 441 | 442 | 441 | 442 | 12,000 | 884 |
| 2006-02-02 | 441 | 448 | 440 | 445 | 13,000 | 890 |
| 2006-02-01 | 444 | 448 | 440 | 440 | 18,000 | 880 |
| 2006-01-31 | 444 | 445 | 442 | 445 | 12,000 | 890 |
| 2006-01-30 | 447 | 458 | 440 | 440 | 61,000 | 880 |
| 2006-01-27 | 441 | 444 | 440 | 444 | 46,000 | 888 |
| 2006-01-26 | 439 | 450 | 439 | 442 | 36,000 | 884 |
| 2006-01-25 | 437 | 439 | 434 | 439 | 9,000 | 878 |
| 2006-01-24 | 425 | 438 | 425 | 437 | 7,000 | 874 |
| 2006-01-23 | 428 | 444 | 423 | 423 | 17,000 | 846 |
| 2006-01-20 | 451 | 463 | 450 | 463 | 27,000 | 926 |
| 2006-01-19 | 413 | 440 | 405 | 440 | 33,000 | 880 |
| 2006-01-18 | 453 | 453 | 400 | 411 | 28,000 | 822 |
| 2006-01-17 | 475 | 476 | 458 | 458 | 34,000 | 916 |
| 2006-01-16 | 464 | 470 | 462 | 470 | 16,000 | 940 |
| 2006-01-13 | 465 | 465 | 461 | 462 | 9,000 | 924 |
| 2006-01-12 | 465 | 466 | 460 | 461 | 24,000 | 922 |
| 2006-01-11 | 461 | 461 | 454 | 455 | 20,000 | 910 |
| 2006-01-10 | 465 | 469 | 454 | 467 | 46,000 | 934 |
| 2006-01-06 | 465 | 474 | 457 | 474 | 22,000 | 948 |
| 2006-01-05 | 479 | 479 | 460 | 465 | 45,000 | 930 |
| 2006-01-04 | 479 | 479 | 475 | 477 | 5,000 | 954 |
分割・併合履歴 ： [2016-05-27]1株→0.5株
