9313 丸八倉庫(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 235 | 235 | 232 | 232 | 6,000 | 464 |
| 2007-12-27 | 242 | 242 | 235 | 235 | 21,000 | 470 |
| 2007-12-26 | 240 | 241 | 231 | 241 | 27,000 | 482 |
| 2007-12-25 | 242 | 243 | 239 | 240 | 18,000 | 480 |
| 2007-12-21 | 241 | 241 | 236 | 240 | 53,000 | 480 |
| 2007-12-20 | 248 | 248 | 243 | 244 | 36,000 | 488 |
| 2007-12-19 | 247 | 248 | 246 | 246 | 13,000 | 492 |
| 2007-12-18 | 248 | 248 | 246 | 247 | 33,000 | 494 |
| 2007-12-17 | 253 | 254 | 249 | 249 | 23,000 | 498 |
| 2007-12-14 | 258 | 258 | 254 | 254 | 14,000 | 508 |
| 2007-12-13 | 260 | 260 | 256 | 256 | 19,000 | 512 |
| 2007-12-12 | 258 | 258 | 258 | 258 | 4,000 | 516 |
| 2007-12-11 | 268 | 268 | 258 | 260 | 18,000 | 520 |
| 2007-12-10 | 261 | 261 | 259 | 259 | 12,000 | 518 |
| 2007-12-07 | 261 | 262 | 259 | 260 | 8,000 | 520 |
| 2007-12-06 | 264 | 264 | 260 | 260 | 4,000 | 520 |
| 2007-12-05 | 261 | 262 | 261 | 261 | 9,000 | 522 |
| 2007-12-04 | 262 | 263 | 261 | 262 | 8,000 | 524 |
| 2007-12-03 | 269 | 270 | 267 | 267 | 5,000 | 534 |
| 2007-11-30 | 264 | 268 | 264 | 266 | 6,000 | 532 |
| 2007-11-29 | 269 | 269 | 267 | 269 | 6,000 | 538 |
| 2007-11-28 | 269 | 269 | 265 | 265 | 2,000 | 530 |
| 2007-11-27 | 257 | 265 | 257 | 264 | 20,000 | 528 |
| 2007-11-26 | 271 | 274 | 271 | 274 | 16,000 | 548 |
| 2007-11-22 | 267 | 268 | 267 | 268 | 9,000 | 536 |
| 2007-11-21 | 270 | 271 | 268 | 268 | 6,000 | 536 |
| 2007-11-20 | 273 | 273 | 267 | 267 | 21,000 | 534 |
| 2007-11-19 | 271 | 271 | 270 | 271 | 13,000 | 542 |
| 2007-11-16 | 276 | 276 | 271 | 276 | 6,000 | 552 |
| 2007-11-15 | 276 | 276 | 276 | 276 | 2,000 | 552 |
| 2007-11-14 | 275 | 275 | 274 | 275 | 13,000 | 550 |
| 2007-11-13 | 273 | 273 | 270 | 272 | 5,000 | 544 |
| 2007-11-12 | 274 | 274 | 266 | 268 | 13,000 | 536 |
| 2007-11-09 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2007-11-08 | 278 | 279 | 276 | 278 | 19,000 | 556 |
| 2007-11-07 | 280 | 283 | 280 | 283 | 10,000 | 566 |
| 2007-11-06 | 279 | 279 | 277 | 278 | 8,000 | 556 |
| 2007-11-05 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2007-11-02 | 280 | 280 | 277 | 277 | 15,000 | 554 |
| 2007-11-01 | 284 | 285 | 283 | 283 | 16,000 | 566 |
| 2007-10-31 | 284 | 285 | 283 | 283 | 5,000 | 566 |
| 2007-10-30 | 283 | 283 | 276 | 281 | 8,000 | 562 |
| 2007-10-29 | 273 | 283 | 273 | 283 | 6,000 | 566 |
| 2007-10-26 | 272 | 276 | 272 | 276 | 4,000 | 552 |
| 2007-10-25 | 276 | 276 | 273 | 273 | 29,000 | 546 |
| 2007-10-24 | 275 | 279 | 275 | 275 | 10,000 | 550 |
| 2007-10-23 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2007-10-22 | 269 | 274 | 269 | 274 | 6,000 | 548 |
| 2007-10-19 | 283 | 283 | 278 | 279 | 8,000 | 558 |
| 2007-10-18 | 280 | 283 | 280 | 280 | 16,000 | 560 |
| 2007-10-17 | 280 | 282 | 280 | 282 | 7,000 | 564 |
| 2007-10-16 | 284 | 284 | 281 | 281 | 6,000 | 562 |
| 2007-10-15 | 287 | 287 | 284 | 284 | 8,000 | 568 |
| 2007-10-12 | 283 | 285 | 279 | 279 | 11,000 | 558 |
| 2007-10-11 | 283 | 285 | 283 | 285 | 6,000 | 570 |
| 2007-10-10 | 286 | 286 | 280 | 282 | 9,000 | 564 |
| 2007-10-09 | 286 | 288 | 286 | 286 | 5,000 | 572 |
| 2007-10-05 | 284 | 285 | 284 | 285 | 4,000 | 570 |
| 2007-10-04 | 281 | 285 | 278 | 285 | 9,000 | 570 |
| 2007-10-03 | 275 | 290 | 275 | 290 | 23,000 | 580 |
| 2007-10-02 | 274 | 278 | 274 | 275 | 13,000 | 550 |
| 2007-10-01 | 277 | 277 | 268 | 272 | 18,000 | 544 |
| 2007-09-28 | 276 | 286 | 276 | 278 | 21,000 | 556 |
| 2007-09-27 | 271 | 273 | 271 | 273 | 14,000 | 546 |
| 2007-09-26 | 268 | 269 | 268 | 269 | 4,000 | 538 |
| 2007-09-25 | 270 | 270 | 269 | 269 | 9,000 | 538 |
| 2007-09-21 | 270 | 270 | 270 | 270 | 7,000 | 540 |
| 2007-09-20 | 274 | 275 | 271 | 271 | 4,000 | 542 |
| 2007-09-19 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2007-09-18 | 271 | 271 | 270 | 270 | 2,000 | 540 |
| 2007-09-14 | 268 | 273 | 266 | 273 | 12,000 | 546 |
| 2007-09-13 | 267 | 267 | 267 | 267 | 2,000 | 534 |
| 2007-09-12 | 271 | 271 | 266 | 266 | 14,000 | 532 |
| 2007-09-11 | 267 | 267 | 261 | 267 | 21,000 | 534 |
| 2007-09-10 | 270 | 270 | 270 | 270 | 5,000 | 540 |
| 2007-09-07 | 271 | 271 | 270 | 270 | 16,000 | 540 |
| 2007-09-06 | 269 | 269 | 269 | 269 | 13,000 | 538 |
| 2007-09-05 | 274 | 274 | 271 | 271 | 12,000 | 542 |
| 2007-09-04 | 275 | 275 | 272 | 272 | 7,000 | 544 |
| 2007-09-03 | 282 | 282 | 277 | 277 | 4,000 | 554 |
| 2007-08-31 | 276 | 280 | 276 | 280 | 7,000 | 560 |
| 2007-08-30 | 279 | 279 | 270 | 271 | 7,000 | 542 |
| 2007-08-29 | 277 | 277 | 277 | 277 | 3,000 | 554 |
| 2007-08-28 | 279 | 279 | 278 | 279 | 7,000 | 558 |
| 2007-08-27 | 283 | 293 | 280 | 280 | 17,000 | 560 |
| 2007-08-24 | 285 | 285 | 275 | 281 | 16,000 | 562 |
| 2007-08-23 | 284 | 285 | 284 | 285 | 3,000 | 570 |
| 2007-08-22 | 272 | 282 | 272 | 282 | 7,000 | 564 |
| 2007-08-20 | 263 | 274 | 263 | 274 | 10,000 | 548 |
| 2007-08-17 | 273 | 273 | 263 | 268 | 61,000 | 536 |
| 2007-08-16 | 281 | 281 | 273 | 280 | 24,000 | 560 |
| 2007-08-15 | 285 | 285 | 281 | 283 | 8,000 | 566 |
| 2007-08-14 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2007-08-13 | 289 | 289 | 289 | 289 | 7,000 | 578 |
| 2007-08-10 | 290 | 290 | 281 | 281 | 31,000 | 562 |
| 2007-08-09 | 294 | 294 | 292 | 292 | 21,000 | 584 |
| 2007-08-07 | 294 | 294 | 294 | 294 | 4,000 | 588 |
| 2007-08-06 | 293 | 293 | 292 | 293 | 16,000 | 586 |
| 2007-08-03 | 299 | 300 | 294 | 300 | 14,000 | 600 |
| 2007-08-02 | 298 | 298 | 297 | 297 | 2,000 | 594 |
| 2007-08-01 | 296 | 299 | 294 | 296 | 12,000 | 592 |
| 2007-07-31 | 295 | 302 | 295 | 302 | 13,000 | 604 |
| 2007-07-30 | 293 | 297 | 293 | 293 | 18,000 | 586 |
| 2007-07-27 | 295 | 298 | 290 | 298 | 33,000 | 596 |
| 2007-07-26 | 301 | 303 | 301 | 302 | 15,000 | 604 |
| 2007-07-25 | 302 | 306 | 299 | 306 | 31,000 | 612 |
| 2007-07-24 | 304 | 304 | 303 | 304 | 6,000 | 608 |
| 2007-07-23 | 304 | 304 | 301 | 301 | 16,000 | 602 |
| 2007-07-20 | 313 | 313 | 302 | 309 | 27,000 | 618 |
| 2007-07-19 | 309 | 314 | 309 | 314 | 2,000 | 628 |
| 2007-07-18 | 315 | 315 | 311 | 311 | 10,000 | 622 |
| 2007-07-17 | 314 | 315 | 313 | 315 | 16,000 | 630 |
| 2007-07-13 | 316 | 316 | 314 | 314 | 29,000 | 628 |
| 2007-07-12 | 313 | 313 | 311 | 311 | 16,000 | 622 |
| 2007-07-11 | 316 | 316 | 313 | 314 | 9,000 | 628 |
| 2007-07-10 | 315 | 315 | 314 | 314 | 6,000 | 628 |
| 2007-07-09 | 312 | 314 | 312 | 314 | 4,000 | 628 |
| 2007-07-06 | 315 | 315 | 312 | 312 | 6,000 | 624 |
| 2007-07-05 | 316 | 316 | 313 | 314 | 9,000 | 628 |
| 2007-07-04 | 319 | 319 | 314 | 315 | 27,000 | 630 |
| 2007-07-03 | 315 | 315 | 312 | 314 | 10,000 | 628 |
| 2007-07-02 | 311 | 311 | 309 | 310 | 8,000 | 620 |
| 2007-06-29 | 316 | 317 | 311 | 315 | 40,000 | 630 |
| 2007-06-28 | 323 | 323 | 315 | 317 | 97,000 | 634 |
| 2007-06-27 | 301 | 304 | 300 | 304 | 5,000 | 608 |
| 2007-06-26 | 304 | 304 | 302 | 302 | 11,000 | 604 |
| 2007-06-25 | 301 | 305 | 300 | 305 | 12,000 | 610 |
| 2007-06-22 | 305 | 306 | 304 | 304 | 10,000 | 608 |
| 2007-06-21 | 303 | 306 | 302 | 305 | 10,000 | 610 |
| 2007-06-20 | 309 | 309 | 305 | 305 | 23,000 | 610 |
| 2007-06-19 | 306 | 308 | 306 | 307 | 17,000 | 614 |
| 2007-06-18 | 308 | 309 | 306 | 306 | 8,000 | 612 |
| 2007-06-15 | 307 | 308 | 307 | 308 | 6,000 | 616 |
| 2007-06-14 | 306 | 307 | 306 | 307 | 12,000 | 614 |
| 2007-06-13 | 305 | 307 | 305 | 306 | 17,000 | 612 |
| 2007-06-12 | 307 | 307 | 307 | 307 | 1,000 | 614 |
| 2007-06-11 | 310 | 310 | 306 | 306 | 18,000 | 612 |
| 2007-06-08 | 302 | 307 | 302 | 305 | 19,000 | 610 |
| 2007-06-07 | 314 | 319 | 309 | 311 | 18,000 | 622 |
| 2007-06-06 | 317 | 317 | 313 | 313 | 3,000 | 626 |
| 2007-06-05 | 319 | 319 | 313 | 317 | 39,000 | 634 |
| 2007-06-04 | 306 | 312 | 306 | 312 | 19,000 | 624 |
| 2007-06-01 | 302 | 304 | 302 | 304 | 5,000 | 608 |
| 2007-05-31 | 301 | 301 | 299 | 299 | 7,000 | 598 |
| 2007-05-30 | 298 | 300 | 297 | 297 | 7,000 | 594 |
| 2007-05-29 | 298 | 306 | 296 | 306 | 18,000 | 612 |
| 2007-05-28 | 300 | 307 | 300 | 307 | 3,000 | 614 |
| 2007-05-25 | 295 | 300 | 295 | 300 | 8,000 | 600 |
| 2007-05-24 | 300 | 301 | 300 | 300 | 10,000 | 600 |
| 2007-05-23 | 302 | 302 | 301 | 302 | 4,000 | 604 |
| 2007-05-22 | 301 | 304 | 300 | 302 | 12,000 | 604 |
| 2007-05-21 | 299 | 301 | 296 | 301 | 11,000 | 602 |
| 2007-05-18 | 306 | 306 | 300 | 300 | 8,000 | 600 |
| 2007-05-17 | 306 | 306 | 305 | 305 | 6,000 | 610 |
| 2007-05-16 | 307 | 308 | 305 | 305 | 5,000 | 610 |
| 2007-05-15 | 307 | 311 | 305 | 305 | 12,000 | 610 |
| 2007-05-14 | 308 | 311 | 308 | 311 | 3,000 | 622 |
| 2007-05-11 | 305 | 308 | 305 | 308 | 4,000 | 616 |
| 2007-05-10 | 311 | 311 | 310 | 310 | 8,000 | 620 |
| 2007-05-09 | 309 | 311 | 307 | 311 | 11,000 | 622 |
| 2007-05-08 | 310 | 311 | 310 | 310 | 9,000 | 620 |
| 2007-05-07 | 306 | 310 | 306 | 310 | 7,000 | 620 |
| 2007-05-02 | 303 | 306 | 303 | 306 | 9,000 | 612 |
| 2007-05-01 | 304 | 306 | 304 | 306 | 8,000 | 612 |
| 2007-04-27 | 303 | 304 | 302 | 304 | 19,000 | 608 |
| 2007-04-26 | 302 | 302 | 298 | 300 | 17,000 | 600 |
| 2007-04-25 | 301 | 304 | 301 | 302 | 16,000 | 604 |
| 2007-04-24 | 302 | 303 | 300 | 303 | 12,000 | 606 |
| 2007-04-23 | 306 | 307 | 304 | 307 | 4,000 | 614 |
| 2007-04-20 | 304 | 306 | 303 | 304 | 6,000 | 608 |
| 2007-04-19 | 303 | 305 | 303 | 304 | 11,000 | 608 |
| 2007-04-18 | 301 | 306 | 301 | 302 | 8,000 | 604 |
| 2007-04-17 | 305 | 305 | 301 | 301 | 9,000 | 602 |
| 2007-04-16 | 307 | 310 | 306 | 306 | 10,000 | 612 |
| 2007-04-13 | 308 | 309 | 307 | 307 | 11,000 | 614 |
| 2007-04-12 | 309 | 309 | 308 | 308 | 5,000 | 616 |
| 2007-04-11 | 309 | 310 | 309 | 310 | 6,000 | 620 |
| 2007-04-10 | 310 | 310 | 308 | 310 | 5,000 | 620 |
| 2007-04-09 | 312 | 312 | 307 | 312 | 7,000 | 624 |
| 2007-04-06 | 305 | 307 | 305 | 307 | 5,000 | 614 |
| 2007-04-05 | 305 | 305 | 304 | 305 | 15,000 | 610 |
| 2007-04-04 | 303 | 307 | 303 | 305 | 27,000 | 610 |
| 2007-04-03 | 307 | 311 | 307 | 308 | 13,000 | 616 |
| 2007-04-02 | 318 | 318 | 310 | 310 | 23,000 | 620 |
| 2007-03-30 | 312 | 316 | 312 | 315 | 3,000 | 630 |
| 2007-03-29 | 312 | 312 | 312 | 312 | 5,000 | 624 |
| 2007-03-28 | 315 | 317 | 315 | 317 | 6,000 | 634 |
| 2007-03-27 | 316 | 318 | 315 | 318 | 3,000 | 636 |
| 2007-03-26 | 320 | 320 | 315 | 318 | 7,000 | 636 |
| 2007-03-23 | 317 | 318 | 314 | 317 | 13,000 | 634 |
| 2007-03-22 | 318 | 318 | 317 | 318 | 7,000 | 636 |
| 2007-03-20 | 316 | 319 | 312 | 317 | 13,000 | 634 |
| 2007-03-19 | 310 | 316 | 310 | 315 | 16,000 | 630 |
| 2007-03-16 | 315 | 316 | 309 | 314 | 14,000 | 628 |
| 2007-03-15 | 324 | 324 | 317 | 319 | 20,000 | 638 |
| 2007-03-14 | 317 | 322 | 315 | 315 | 30,000 | 630 |
| 2007-03-13 | 334 | 335 | 331 | 331 | 44,000 | 662 |
| 2007-03-12 | 329 | 332 | 328 | 331 | 31,000 | 662 |
| 2007-03-09 | 325 | 328 | 324 | 324 | 53,000 | 648 |
| 2007-03-08 | 318 | 325 | 318 | 324 | 48,000 | 648 |
| 2007-03-07 | 321 | 326 | 318 | 320 | 15,000 | 640 |
| 2007-03-06 | 299 | 316 | 299 | 316 | 26,000 | 632 |
| 2007-03-05 | 310 | 315 | 296 | 299 | 42,000 | 598 |
| 2007-03-02 | 315 | 318 | 315 | 315 | 17,000 | 630 |
| 2007-03-01 | 322 | 325 | 315 | 315 | 58,000 | 630 |
| 2007-02-28 | 319 | 320 | 306 | 318 | 69,000 | 636 |
| 2007-02-27 | 338 | 340 | 333 | 335 | 54,000 | 670 |
| 2007-02-26 | 332 | 339 | 332 | 338 | 40,000 | 676 |
| 2007-02-23 | 324 | 330 | 323 | 328 | 37,000 | 656 |
| 2007-02-22 | 322 | 327 | 322 | 323 | 36,000 | 646 |
| 2007-02-21 | 323 | 328 | 317 | 325 | 31,000 | 650 |
| 2007-02-20 | 335 | 335 | 318 | 320 | 125,000 | 640 |
| 2007-02-19 | 336 | 336 | 333 | 336 | 24,000 | 672 |
| 2007-02-16 | 335 | 338 | 332 | 332 | 34,000 | 664 |
| 2007-02-15 | 338 | 340 | 335 | 335 | 45,000 | 670 |
| 2007-02-14 | 327 | 333 | 326 | 333 | 69,000 | 666 |
| 2007-02-13 | 321 | 326 | 321 | 325 | 43,000 | 650 |
| 2007-02-09 | 314 | 320 | 314 | 320 | 18,000 | 640 |
| 2007-02-08 | 320 | 321 | 317 | 317 | 30,000 | 634 |
| 2007-02-07 | 314 | 315 | 313 | 315 | 19,000 | 630 |
| 2007-02-06 | 315 | 315 | 311 | 312 | 15,000 | 624 |
| 2007-02-05 | 313 | 314 | 309 | 310 | 64,000 | 620 |
| 2007-02-02 | 306 | 309 | 304 | 308 | 33,000 | 616 |
| 2007-02-01 | 304 | 306 | 304 | 306 | 12,000 | 612 |
| 2007-01-31 | 305 | 305 | 300 | 303 | 26,000 | 606 |
| 2007-01-30 | 305 | 307 | 305 | 307 | 20,000 | 614 |
| 2007-01-29 | 300 | 304 | 299 | 304 | 16,000 | 608 |
| 2007-01-26 | 302 | 302 | 299 | 300 | 23,000 | 600 |
| 2007-01-25 | 304 | 306 | 303 | 304 | 13,000 | 608 |
| 2007-01-24 | 304 | 307 | 304 | 304 | 24,000 | 608 |
| 2007-01-23 | 305 | 305 | 301 | 303 | 46,000 | 606 |
| 2007-01-22 | 302 | 307 | 301 | 306 | 40,000 | 612 |
| 2007-01-19 | 302 | 303 | 300 | 303 | 34,000 | 606 |
| 2007-01-18 | 301 | 303 | 301 | 301 | 24,000 | 602 |
| 2007-01-17 | 300 | 300 | 298 | 300 | 18,000 | 600 |
| 2007-01-16 | 299 | 299 | 297 | 299 | 30,000 | 598 |
| 2007-01-15 | 296 | 299 | 296 | 297 | 18,000 | 594 |
| 2007-01-12 | 292 | 294 | 292 | 293 | 14,000 | 586 |
| 2007-01-11 | 291 | 291 | 289 | 289 | 9,000 | 578 |
| 2007-01-10 | 292 | 294 | 290 | 291 | 10,000 | 582 |
| 2007-01-09 | 293 | 295 | 291 | 291 | 32,000 | 582 |
| 2007-01-05 | 297 | 297 | 292 | 293 | 27,000 | 586 |
| 2007-01-04 | 292 | 302 | 292 | 299 | 18,000 | 598 |
分割・併合履歴 ： [2016-05-27]1株→0.5株
