9313 丸八倉庫(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 673 | 701 | 673 | 701 | 300 | 701 |
2018-12-27 | 701 | 719 | 701 | 706 | 400 | 706 |
2018-12-26 | 622 | 675 | 622 | 675 | 500 | 675 |
2018-12-25 | 681 | 681 | 632 | 632 | 1,100 | 632 |
2018-12-21 | 726 | 726 | 681 | 691 | 1,900 | 691 |
2018-12-20 | 739 | 739 | 739 | 739 | 700 | 739 |
2018-12-19 | 727 | 727 | 727 | 727 | 100 | 727 |
2018-12-18 | 727 | 727 | 727 | 727 | 100 | 727 |
2018-12-17 | 740 | 745 | 730 | 730 | 1,700 | 730 |
2018-12-14 | 755 | 756 | 745 | 745 | 4,400 | 745 |
2018-12-13 | 755 | 766 | 755 | 766 | 1,100 | 766 |
2018-12-12 | 764 | 770 | 764 | 770 | 200 | 770 |
2018-12-11 | 782 | 782 | 765 | 776 | 1,000 | 776 |
2018-12-10 | 772 | 783 | 772 | 775 | 700 | 775 |
2018-12-07 | 786 | 786 | 782 | 782 | 1,100 | 782 |
2018-12-06 | - | - | - | 771 | - | 771 |
2018-12-05 | 774 | 775 | 769 | 771 | 1,900 | 771 |
2018-12-04 | 791 | 791 | 789 | 789 | 400 | 789 |
2018-12-03 | 780 | 791 | 780 | 791 | 700 | 791 |
2018-11-30 | 768 | 782 | 768 | 782 | 600 | 782 |
2018-11-29 | 773 | 777 | 773 | 777 | 800 | 777 |
2018-11-28 | 765 | 782 | 765 | 772 | 1,100 | 772 |
2018-11-27 | 796 | 802 | 790 | 802 | 2,000 | 802 |
2018-11-26 | 808 | 808 | 782 | 796 | 4,500 | 796 |
2018-11-22 | 806 | 806 | 806 | 806 | 100 | 806 |
2018-11-21 | - | - | - | 811 | - | 811 |
2018-11-20 | 811 | 811 | 811 | 811 | 500 | 811 |
2018-11-19 | - | - | - | 797 | - | 797 |
2018-11-16 | 806 | 806 | 797 | 797 | 300 | 797 |
2018-11-15 | 810 | 810 | 810 | 810 | 100 | 810 |
2018-11-14 | 820 | 820 | 820 | 820 | 100 | 820 |
2018-11-13 | - | - | - | 830 | - | 830 |
2018-11-12 | - | - | - | 830 | - | 830 |
2018-11-09 | - | - | - | 830 | - | 830 |
2018-11-08 | 814 | 830 | 814 | 830 | 1,300 | 830 |
2018-11-07 | 830 | 830 | 814 | 814 | 600 | 814 |
2018-11-06 | - | - | - | 800 | - | 800 |
2018-11-05 | 800 | 800 | 800 | 800 | 400 | 800 |
2018-11-02 | 802 | 829 | 800 | 800 | 2,800 | 800 |
2018-11-01 | 781 | 802 | 781 | 802 | 700 | 802 |
2018-10-31 | 788 | 788 | 788 | 788 | 100 | 788 |
2018-10-30 | - | - | - | 787 | - | 787 |
2018-10-29 | 788 | 788 | 787 | 787 | 800 | 787 |
2018-10-26 | 803 | 803 | 803 | 803 | 100 | 803 |
2018-10-25 | - | - | - | 816 | - | 816 |
2018-10-24 | - | - | - | 816 | - | 816 |
2018-10-23 | 816 | 816 | 816 | 816 | 400 | 816 |
2018-10-22 | 820 | 820 | 806 | 818 | 3,400 | 818 |
2018-10-19 | 845 | 845 | 810 | 810 | 3,600 | 810 |
2018-10-18 | 814 | 815 | 806 | 815 | 800 | 815 |
2018-10-17 | 814 | 814 | 814 | 814 | 100 | 814 |
2018-10-16 | - | - | - | 816 | - | 816 |
2018-10-15 | 816 | 816 | 816 | 816 | 300 | 816 |
2018-10-12 | 834 | 834 | 820 | 820 | 800 | 820 |
2018-10-11 | 805 | 820 | 805 | 820 | 900 | 820 |
2018-10-10 | 835 | 849 | 830 | 835 | 2,200 | 835 |
2018-10-09 | 920 | 920 | 823 | 837 | 7,600 | 837 |
2018-10-05 | 790 | 800 | 790 | 800 | 800 | 800 |
2018-10-04 | 790 | 790 | 790 | 790 | 100 | 790 |
2018-10-03 | 796 | 796 | 796 | 796 | 1,500 | 796 |
2018-10-02 | 794 | 802 | 794 | 795 | 5,600 | 795 |
2018-10-01 | - | - | - | 785 | - | 785 |
2018-09-28 | 784 | 785 | 784 | 785 | 300 | 785 |
2018-09-27 | 785 | 788 | 780 | 788 | 9,500 | 788 |
2018-09-26 | 781 | 782 | 781 | 782 | 500 | 782 |
2018-09-25 | 780 | 785 | 780 | 783 | 2,300 | 783 |
2018-09-21 | 783 | 785 | 783 | 785 | 3,000 | 785 |
2018-09-20 | 784 | 784 | 764 | 784 | 3,800 | 784 |
2018-09-19 | 773 | 784 | 773 | 784 | 3,500 | 784 |
2018-09-18 | 755 | 764 | 749 | 759 | 13,300 | 759 |
2018-09-14 | 755 | 755 | 755 | 755 | 500 | 755 |
2018-09-13 | 756 | 763 | 756 | 758 | 800 | 758 |
2018-09-12 | 768 | 768 | 768 | 768 | 100 | 768 |
2018-09-11 | - | - | - | 761 | - | 761 |
2018-09-10 | 761 | 761 | 761 | 761 | 1,400 | 761 |
2018-09-07 | 775 | 775 | 761 | 766 | 800 | 766 |
2018-09-06 | 787 | 787 | 780 | 781 | 400 | 781 |
2018-09-05 | 786 | 802 | 774 | 802 | 1,100 | 802 |
2018-09-04 | 795 | 795 | 795 | 795 | 100 | 795 |
2018-09-03 | 795 | 795 | 795 | 795 | 100 | 795 |
2018-08-31 | 800 | 800 | 800 | 800 | 100 | 800 |
2018-08-30 | 793 | 805 | 793 | 805 | 800 | 805 |
2018-08-29 | 799 | 799 | 794 | 794 | 1,000 | 794 |
2018-08-28 | 799 | 799 | 799 | 799 | 300 | 799 |
2018-08-27 | - | - | - | 798 | - | 798 |
2018-08-24 | 791 | 798 | 791 | 798 | 900 | 798 |
2018-08-23 | 803 | 805 | 800 | 800 | 500 | 800 |
2018-08-22 | 785 | 800 | 785 | 800 | 800 | 800 |
2018-08-21 | 805 | 805 | 799 | 800 | 300 | 800 |
2018-08-20 | 820 | 820 | 820 | 820 | 600 | 820 |
2018-08-17 | 814 | 815 | 805 | 805 | 1,000 | 805 |
2018-08-16 | 800 | 815 | 792 | 806 | 4,600 | 806 |
2018-08-15 | 810 | 825 | 810 | 825 | 700 | 825 |
2018-08-14 | - | - | - | 825 | - | 825 |
2018-08-13 | 825 | 825 | 825 | 825 | 100 | 825 |
2018-08-10 | 835 | 835 | 835 | 835 | 100 | 835 |
2018-08-09 | 826 | 826 | 826 | 826 | 200 | 826 |
2018-08-08 | 827 | 827 | 827 | 827 | 200 | 827 |
2018-08-07 | 835 | 835 | 835 | 835 | 100 | 835 |
2018-08-06 | 835 | 835 | 835 | 835 | 200 | 835 |
2018-08-03 | 833 | 840 | 833 | 840 | 900 | 840 |
2018-08-02 | 844 | 844 | 844 | 844 | 300 | 844 |
2018-08-01 | 850 | 850 | 850 | 850 | 300 | 850 |
2018-07-31 | - | - | - | 848 | - | 848 |
2018-07-30 | 848 | 848 | 848 | 848 | 500 | 848 |
2018-07-27 | 842 | 842 | 842 | 842 | 100 | 842 |
2018-07-26 | 838 | 840 | 833 | 833 | 6,000 | 833 |
2018-07-25 | 831 | 846 | 831 | 841 | 4,500 | 841 |
2018-07-24 | - | - | - | 844 | - | 844 |
2018-07-23 | - | - | - | 844 | - | 844 |
2018-07-20 | 846 | 846 | 831 | 844 | 1,000 | 844 |
2018-07-19 | 840 | 846 | 840 | 846 | 2,800 | 846 |
2018-07-18 | 839 | 846 | 824 | 846 | 800 | 846 |
2018-07-17 | 829 | 849 | 829 | 849 | 2,800 | 849 |
2018-07-13 | 820 | 840 | 820 | 829 | 2,000 | 829 |
2018-07-12 | 840 | 840 | 839 | 840 | 500 | 840 |
2018-07-11 | 838 | 840 | 838 | 840 | 200 | 840 |
2018-07-10 | 844 | 850 | 834 | 850 | 700 | 850 |
2018-07-09 | 830 | 844 | 830 | 839 | 1,600 | 839 |
2018-07-06 | 860 | 860 | 860 | 860 | 900 | 860 |
2018-07-05 | - | - | - | 851 | - | 851 |
2018-07-04 | 851 | 851 | 851 | 851 | 100 | 851 |
2018-07-03 | - | - | - | 851 | - | 851 |
2018-07-02 | 845 | 851 | 845 | 851 | 600 | 851 |
2018-06-29 | - | - | - | 859 | - | 859 |
2018-06-28 | - | - | - | 859 | - | 859 |
2018-06-27 | 859 | 859 | 859 | 859 | 100 | 859 |
2018-06-26 | - | - | - | 856 | - | 856 |
2018-06-25 | 856 | 856 | 856 | 856 | 200 | 856 |
2018-06-22 | - | - | - | 856 | - | 856 |
2018-06-21 | - | - | - | 856 | - | 856 |
2018-06-20 | 856 | 857 | 856 | 856 | 1,100 | 856 |
2018-06-19 | 865 | 866 | 865 | 866 | 200 | 866 |
2018-06-18 | 860 | 860 | 860 | 860 | 100 | 860 |
2018-06-15 | - | - | - | 858 | - | 858 |
2018-06-14 | 856 | 858 | 856 | 858 | 200 | 858 |
2018-06-13 | 856 | 856 | 856 | 856 | 500 | 856 |
2018-06-12 | - | - | - | 857 | - | 857 |
2018-06-11 | 857 | 857 | 857 | 857 | 500 | 857 |
2018-06-08 | 867 | 867 | 865 | 865 | 300 | 865 |
2018-06-07 | - | - | - | 865 | - | 865 |
2018-06-06 | 865 | 865 | 865 | 865 | 100 | 865 |
2018-06-05 | 860 | 860 | 860 | 860 | 5,000 | 860 |
2018-06-04 | 879 | 879 | 879 | 879 | 300 | 879 |
2018-06-01 | - | - | - | 866 | - | 866 |
2018-05-31 | 866 | 866 | 866 | 866 | 500 | 866 |
2018-05-30 | 867 | 869 | 866 | 866 | 5,000 | 866 |
2018-05-29 | 867 | 867 | 867 | 867 | 100 | 867 |
2018-05-28 | - | - | - | 853 | - | 853 |
2018-05-25 | 853 | 853 | 853 | 853 | 700 | 853 |
2018-05-24 | 862 | 862 | 862 | 862 | 100 | 862 |
2018-05-23 | - | - | - | 865 | - | 865 |
2018-05-22 | 865 | 865 | 865 | 865 | 500 | 865 |
2018-05-21 | - | - | - | 865 | - | 865 |
2018-05-18 | 865 | 865 | 865 | 865 | 800 | 865 |
2018-05-17 | 877 | 877 | 868 | 868 | 800 | 868 |
2018-05-16 | 864 | 868 | 864 | 868 | 500 | 868 |
2018-05-15 | - | - | - | 877 | - | 877 |
2018-05-14 | 877 | 877 | 877 | 877 | 300 | 877 |
2018-05-11 | - | - | - | 880 | - | 880 |
2018-05-10 | - | - | - | 880 | - | 880 |
2018-05-09 | 877 | 880 | 875 | 880 | 800 | 880 |
2018-05-08 | - | - | - | 872 | - | 872 |
2018-05-07 | 872 | 872 | 872 | 872 | 100 | 872 |
2018-05-02 | - | - | - | 887 | - | 887 |
2018-05-01 | 876 | 887 | 876 | 887 | 700 | 887 |
2018-04-27 | 865 | 865 | 865 | 865 | 1,500 | 865 |
2018-04-26 | 878 | 878 | 878 | 878 | 200 | 878 |
2018-04-25 | - | - | - | 865 | - | 865 |
2018-04-24 | 865 | 865 | 865 | 865 | 800 | 865 |
2018-04-23 | 879 | 879 | 865 | 865 | 500 | 865 |
2018-04-20 | 879 | 879 | 879 | 879 | 500 | 879 |
2018-04-19 | 880 | 880 | 870 | 879 | 4,700 | 879 |
2018-04-17 | 859 | 870 | 859 | 865 | 1,700 | 865 |
2018-04-16 | 852 | 854 | 852 | 853 | 700 | 853 |
2018-04-11 | 862 | 863 | 862 | 863 | 600 | 863 |
2018-04-10 | 855 | 855 | 855 | 855 | 500 | 855 |
2018-04-05 | 870 | 870 | 870 | 870 | 500 | 870 |
2018-04-03 | 870 | 870 | 870 | 870 | 100 | 870 |
2018-03-29 | 865 | 867 | 865 | 867 | 800 | 867 |
2018-03-28 | 866 | 866 | 865 | 865 | 6,500 | 865 |
2018-03-27 | 856 | 856 | 842 | 842 | 600 | 842 |
2018-03-26 | 855 | 855 | 841 | 841 | 400 | 841 |
2018-03-23 | 870 | 870 | 870 | 870 | 3,100 | 870 |
2018-03-22 | 872 | 872 | 872 | 872 | 100 | 872 |
2018-03-20 | 890 | 890 | 890 | 890 | 2,000 | 890 |
2018-03-19 | 879 | 879 | 861 | 875 | 900 | 875 |
2018-03-15 | 865 | 871 | 865 | 871 | 700 | 871 |
2018-03-14 | 874 | 880 | 870 | 880 | 400 | 880 |
2018-03-13 | 870 | 870 | 870 | 870 | 100 | 870 |
2018-03-12 | 876 | 885 | 871 | 885 | 2,000 | 885 |
2018-03-08 | 879 | 879 | 879 | 879 | 200 | 879 |
2018-03-01 | 857 | 859 | 857 | 858 | 300 | 858 |
2018-02-28 | 871 | 872 | 871 | 872 | 600 | 872 |
2018-02-27 | 871 | 871 | 871 | 871 | 200 | 871 |
2018-02-26 | 871 | 871 | 871 | 871 | 100 | 871 |
2018-02-20 | 876 | 876 | 862 | 862 | 1,000 | 862 |
2018-02-19 | 872 | 872 | 861 | 862 | 300 | 862 |
2018-02-15 | 874 | 874 | 874 | 874 | 100 | 874 |
2018-02-14 | 873 | 873 | 873 | 873 | 100 | 873 |
2018-02-13 | 879 | 880 | 873 | 876 | 3,400 | 876 |
2018-02-09 | 836 | 836 | 836 | 836 | 100 | 836 |
2018-02-07 | 840 | 850 | 840 | 850 | 200 | 850 |
2018-02-06 | 857 | 857 | 825 | 825 | 1,300 | 825 |
2018-02-05 | 861 | 861 | 861 | 861 | 100 | 861 |
2018-02-02 | 860 | 862 | 860 | 862 | 1,300 | 862 |
2018-02-01 | 870 | 870 | 870 | 870 | 200 | 870 |
2018-01-31 | 878 | 878 | 874 | 874 | 200 | 874 |
2018-01-30 | 872 | 873 | 868 | 868 | 1,300 | 868 |
2018-01-29 | 873 | 884 | 873 | 881 | 6,200 | 881 |
2018-01-26 | 879 | 879 | 869 | 873 | 1,000 | 873 |
2018-01-25 | 878 | 879 | 878 | 879 | 600 | 879 |
2018-01-24 | 873 | 878 | 873 | 878 | 500 | 878 |
2018-01-23 | 870 | 870 | 870 | 870 | 400 | 870 |
2018-01-22 | 871 | 872 | 871 | 872 | 600 | 872 |
2018-01-19 | 888 | 888 | 871 | 879 | 1,100 | 879 |
2018-01-18 | 873 | 879 | 873 | 877 | 3,000 | 877 |
2018-01-17 | 870 | 870 | 868 | 870 | 700 | 870 |
2018-01-16 | 865 | 865 | 865 | 865 | 500 | 865 |
2018-01-15 | 866 | 878 | 858 | 878 | 3,200 | 878 |
2018-01-12 | 871 | 878 | 871 | 878 | 600 | 878 |
2018-01-11 | 866 | 870 | 866 | 870 | 800 | 870 |
2018-01-10 | 879 | 879 | 879 | 879 | 100 | 879 |
2018-01-09 | 879 | 879 | 874 | 874 | 800 | 874 |
2018-01-05 | 875 | 876 | 875 | 876 | 300 | 876 |
2018-01-04 | 865 | 875 | 865 | 875 | 1,400 | 875 |
分割・併合履歴 : [2016-05-27]1株→0.5株