9313 丸八倉庫(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 763 | 783 | 763 | 783 | 1,700 | 783 |
2019-12-27 | 776 | 782 | 761 | 778 | 2,600 | 778 |
2019-12-26 | 759 | 778 | 759 | 774 | 3,400 | 774 |
2019-12-25 | 756 | 759 | 756 | 759 | 800 | 759 |
2019-12-24 | 761 | 761 | 751 | 757 | 4,200 | 757 |
2019-12-23 | 764 | 764 | 759 | 763 | 4,600 | 763 |
2019-12-20 | 759 | 764 | 755 | 764 | 5,900 | 764 |
2019-12-19 | 751 | 752 | 741 | 752 | 5,400 | 752 |
2019-12-18 | 737 | 760 | 736 | 742 | 9,900 | 742 |
2019-12-17 | 728 | 735 | 723 | 735 | 2,800 | 735 |
2019-12-16 | 730 | 737 | 727 | 728 | 4,600 | 728 |
2019-12-13 | 734 | 734 | 721 | 728 | 3,900 | 728 |
2019-12-12 | 732 | 735 | 732 | 734 | 1,400 | 734 |
2019-12-11 | 732 | 734 | 728 | 731 | 2,100 | 731 |
2019-12-10 | 731 | 732 | 731 | 732 | 1,500 | 732 |
2019-12-09 | 739 | 739 | 713 | 731 | 3,300 | 731 |
2019-12-06 | 739 | 739 | 730 | 733 | 2,600 | 733 |
2019-12-05 | 728 | 736 | 728 | 736 | 2,100 | 736 |
2019-12-04 | 725 | 726 | 723 | 726 | 2,500 | 726 |
2019-12-03 | 733 | 735 | 733 | 735 | 1,000 | 735 |
2019-12-02 | 735 | 735 | 730 | 734 | 3,100 | 734 |
2019-11-29 | 736 | 736 | 731 | 734 | 2,600 | 734 |
2019-11-28 | 748 | 755 | 748 | 749 | 2,700 | 749 |
2019-11-27 | 760 | 769 | 760 | 768 | 2,800 | 768 |
2019-11-26 | 762 | 762 | 758 | 760 | 1,500 | 760 |
2019-11-25 | 758 | 764 | 758 | 760 | 34,600 | 760 |
2019-11-22 | 759 | 761 | 759 | 760 | 1,100 | 760 |
2019-11-21 | 758 | 760 | 758 | 760 | 200 | 760 |
2019-11-20 | 763 | 765 | 755 | 757 | 6,500 | 757 |
2019-11-19 | 759 | 759 | 757 | 757 | 300 | 757 |
2019-11-18 | 757 | 757 | 750 | 750 | 2,400 | 750 |
2019-11-15 | 749 | 759 | 749 | 754 | 1,500 | 754 |
2019-11-14 | 753 | 753 | 747 | 747 | 1,400 | 747 |
2019-11-13 | 750 | 751 | 747 | 747 | 1,600 | 747 |
2019-11-12 | 748 | 753 | 746 | 746 | 6,600 | 746 |
2019-11-11 | 747 | 748 | 747 | 748 | 400 | 748 |
2019-11-08 | 741 | 745 | 741 | 743 | 3,000 | 743 |
2019-11-07 | 735 | 744 | 735 | 744 | 2,700 | 744 |
2019-11-06 | 739 | 739 | 731 | 735 | 800 | 735 |
2019-11-05 | 734 | 739 | 733 | 739 | 2,300 | 739 |
2019-11-01 | 734 | 734 | 734 | 734 | 500 | 734 |
2019-10-31 | 746 | 746 | 740 | 740 | 1,100 | 740 |
2019-10-30 | 740 | 741 | 726 | 741 | 2,000 | 741 |
2019-10-29 | 738 | 747 | 735 | 747 | 800 | 747 |
2019-10-28 | 738 | 738 | 738 | 738 | 100 | 738 |
2019-10-25 | 739 | 739 | 738 | 738 | 6,200 | 738 |
2019-10-24 | 734 | 739 | 733 | 739 | 3,300 | 739 |
2019-10-23 | - | - | - | 727 | - | 727 |
2019-10-21 | 729 | 729 | 720 | 727 | 900 | 727 |
2019-10-18 | 719 | 725 | 719 | 719 | 6,800 | 719 |
2019-10-17 | 731 | 731 | 725 | 725 | 2,400 | 725 |
2019-10-16 | 740 | 740 | 730 | 730 | 7,500 | 730 |
2019-10-15 | 728 | 730 | 728 | 730 | 1,300 | 730 |
2019-10-11 | 731 | 731 | 726 | 726 | 1,300 | 726 |
2019-10-10 | 727 | 731 | 727 | 729 | 1,200 | 729 |
2019-10-09 | 728 | 728 | 726 | 726 | 1,600 | 726 |
2019-10-08 | 726 | 729 | 726 | 728 | 1,400 | 728 |
2019-10-07 | 744 | 745 | 722 | 725 | 23,700 | 725 |
2019-10-04 | 721 | 735 | 720 | 735 | 4,600 | 735 |
2019-10-03 | 716 | 716 | 715 | 716 | 700 | 716 |
2019-10-02 | 714 | 714 | 714 | 714 | 600 | 714 |
2019-10-01 | 716 | 716 | 706 | 706 | 1,800 | 706 |
2019-09-30 | 719 | 719 | 719 | 719 | 800 | 719 |
2019-09-27 | 719 | 722 | 719 | 719 | 1,400 | 719 |
2019-09-26 | 719 | 719 | 713 | 713 | 800 | 713 |
2019-09-25 | 718 | 720 | 718 | 720 | 400 | 720 |
2019-09-24 | 717 | 719 | 717 | 719 | 200 | 719 |
2019-09-20 | 727 | 727 | 718 | 718 | 2,300 | 718 |
2019-09-19 | 704 | 713 | 697 | 713 | 12,500 | 713 |
2019-09-18 | 704 | 704 | 704 | 704 | 300 | 704 |
2019-09-17 | 717 | 717 | 717 | 717 | 8,700 | 717 |
2019-09-13 | 713 | 717 | 713 | 717 | 400 | 717 |
2019-09-12 | 717 | 718 | 717 | 718 | 19,300 | 718 |
2019-09-11 | 714 | 714 | 711 | 713 | 700 | 713 |
2019-09-10 | 703 | 723 | 703 | 714 | 3,300 | 714 |
2019-09-09 | 698 | 700 | 698 | 700 | 900 | 700 |
2019-09-06 | 696 | 698 | 696 | 698 | 400 | 698 |
2019-09-05 | 702 | 702 | 694 | 696 | 6,000 | 696 |
2019-09-04 | 699 | 700 | 695 | 700 | 400 | 700 |
2019-09-03 | 697 | 700 | 697 | 700 | 200 | 700 |
2019-09-02 | 697 | 702 | 697 | 702 | 800 | 702 |
2019-08-30 | 700 | 701 | 700 | 700 | 900 | 700 |
2019-08-29 | 692 | 699 | 692 | 698 | 500 | 698 |
2019-08-28 | 692 | 692 | 692 | 692 | 400 | 692 |
2019-08-27 | 700 | 700 | 698 | 698 | 1,100 | 698 |
2019-08-26 | 688 | 700 | 688 | 700 | 700 | 700 |
2019-08-23 | 700 | 702 | 699 | 702 | 500 | 702 |
2019-08-22 | 699 | 702 | 699 | 702 | 800 | 702 |
2019-08-21 | 691 | 699 | 691 | 699 | 600 | 699 |
2019-08-20 | 701 | 702 | 697 | 700 | 4,700 | 700 |
2019-08-19 | 692 | 700 | 692 | 700 | 4,700 | 700 |
2019-08-16 | 684 | 693 | 681 | 689 | 2,100 | 689 |
2019-08-15 | 666 | 674 | 666 | 674 | 2,000 | 674 |
2019-08-14 | 671 | 680 | 671 | 674 | 700 | 674 |
2019-08-13 | 663 | 674 | 663 | 671 | 6,600 | 671 |
2019-08-09 | 681 | 701 | 681 | 693 | 7,300 | 693 |
2019-08-08 | 684 | 701 | 683 | 689 | 8,800 | 689 |
2019-08-07 | 677 | 677 | 677 | 677 | 100 | 677 |
2019-08-06 | 671 | 687 | 671 | 687 | 700 | 687 |
2019-08-05 | 674 | 686 | 673 | 681 | 900 | 681 |
2019-08-02 | 674 | 682 | 674 | 682 | 300 | 682 |
2019-08-01 | 683 | 683 | 676 | 676 | 400 | 676 |
2019-07-31 | 693 | 693 | 693 | 693 | 200 | 693 |
2019-07-30 | 689 | 689 | 686 | 686 | 1,100 | 686 |
2019-07-29 | 697 | 697 | 689 | 689 | 200 | 689 |
2019-07-26 | 686 | 691 | 686 | 688 | 400 | 688 |
2019-07-25 | 692 | 693 | 688 | 692 | 800 | 692 |
2019-07-24 | 688 | 690 | 688 | 690 | 400 | 690 |
2019-07-23 | 684 | 684 | 681 | 681 | 4,700 | 681 |
2019-07-22 | 685 | 685 | 684 | 684 | 200 | 684 |
2019-07-19 | 679 | 679 | 676 | 676 | 4,700 | 676 |
2019-07-18 | 679 | 679 | 664 | 669 | 1,300 | 669 |
2019-07-17 | 671 | 683 | 671 | 679 | 2,600 | 679 |
2019-07-16 | 682 | 684 | 673 | 677 | 2,800 | 677 |
2019-07-12 | 689 | 692 | 688 | 689 | 4,600 | 689 |
2019-07-11 | 689 | 691 | 688 | 689 | 3,400 | 689 |
2019-07-10 | 692 | 692 | 690 | 690 | 5,100 | 690 |
2019-07-09 | 700 | 700 | 690 | 691 | 12,200 | 691 |
2019-07-08 | 738 | 738 | 695 | 702 | 71,600 | 702 |
2019-07-05 | 680 | 699 | 678 | 688 | 21,400 | 688 |
2019-07-04 | 670 | 676 | 656 | 670 | 17,100 | 670 |
2019-07-03 | 670 | 670 | 669 | 670 | 3,900 | 670 |
2019-07-02 | 664 | 669 | 664 | 669 | 3,300 | 669 |
2019-07-01 | 661 | 663 | 658 | 661 | 4,600 | 661 |
2019-06-28 | 660 | 665 | 659 | 660 | 3,600 | 660 |
2019-06-27 | 661 | 661 | 658 | 658 | 6,100 | 658 |
2019-06-26 | 666 | 670 | 666 | 669 | 3,100 | 669 |
2019-06-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
2019-06-24 | 670 | 670 | 668 | 668 | 1,700 | 668 |
2019-06-21 | 677 | 677 | 670 | 670 | 200 | 670 |
2019-06-20 | 672 | 672 | 671 | 672 | 3,400 | 672 |
2019-06-19 | 671 | 672 | 667 | 670 | 2,000 | 670 |
2019-06-18 | 680 | 681 | 670 | 670 | 2,200 | 670 |
2019-06-17 | 682 | 682 | 675 | 675 | 7,500 | 675 |
2019-06-14 | 668 | 682 | 668 | 682 | 200 | 682 |
2019-06-13 | 695 | 695 | 687 | 687 | 400 | 687 |
2019-06-12 | - | - | - | 697 | - | 697 |
2019-06-11 | 694 | 697 | 694 | 697 | 2,600 | 697 |
2019-06-10 | 691 | 692 | 690 | 692 | 600 | 692 |
2019-06-07 | 686 | 691 | 686 | 691 | 300 | 691 |
2019-06-06 | - | - | - | 685 | - | 685 |
2019-06-05 | 674 | 685 | 674 | 685 | 300 | 685 |
2019-06-04 | 669 | 669 | 662 | 667 | 500 | 667 |
2019-06-03 | 670 | 678 | 670 | 678 | 300 | 678 |
2019-05-31 | 673 | 675 | 670 | 670 | 1,100 | 670 |
2019-05-30 | 683 | 683 | 673 | 673 | 2,600 | 673 |
2019-05-29 | 690 | 690 | 673 | 673 | 900 | 673 |
2019-05-28 | 685 | 686 | 685 | 686 | 1,000 | 686 |
2019-05-27 | 681 | 681 | 681 | 681 | 100 | 681 |
2019-05-24 | 672 | 681 | 669 | 680 | 1,200 | 680 |
2019-05-23 | 681 | 681 | 681 | 681 | 300 | 681 |
2019-05-22 | 682 | 682 | 681 | 681 | 500 | 681 |
2019-05-21 | 693 | 695 | 670 | 692 | 1,700 | 692 |
2019-05-20 | 707 | 708 | 707 | 708 | 700 | 708 |
2019-05-17 | 690 | 705 | 690 | 705 | 1,400 | 705 |
2019-05-16 | 695 | 695 | 690 | 690 | 400 | 690 |
2019-05-15 | 690 | 693 | 690 | 693 | 200 | 693 |
2019-05-14 | 700 | 700 | 685 | 685 | 200 | 685 |
2019-05-13 | 707 | 707 | 707 | 707 | 1,000 | 707 |
2019-05-10 | 703 | 707 | 703 | 707 | 200 | 707 |
2019-05-09 | 693 | 693 | 693 | 693 | 300 | 693 |
2019-05-08 | 705 | 705 | 689 | 689 | 3,200 | 689 |
2019-05-07 | 720 | 720 | 720 | 720 | 600 | 720 |
2019-04-26 | 695 | 704 | 695 | 696 | 3,000 | 696 |
2019-04-25 | 695 | 697 | 689 | 695 | 6,800 | 695 |
2019-04-24 | 697 | 697 | 697 | 697 | 100 | 697 |
2019-04-23 | 689 | 710 | 689 | 710 | 700 | 710 |
2019-04-22 | 705 | 716 | 704 | 704 | 4,200 | 704 |
2019-04-19 | 713 | 715 | 712 | 715 | 1,800 | 715 |
2019-04-18 | 705 | 705 | 705 | 705 | 600 | 705 |
2019-04-17 | 710 | 713 | 709 | 713 | 5,800 | 713 |
2019-04-16 | 710 | 711 | 710 | 711 | 1,500 | 711 |
2019-04-15 | 708 | 711 | 708 | 711 | 1,500 | 711 |
2019-04-12 | 704 | 711 | 702 | 702 | 1,800 | 702 |
2019-04-11 | 710 | 710 | 704 | 704 | 1,900 | 704 |
2019-04-10 | 725 | 725 | 706 | 710 | 3,200 | 710 |
2019-04-09 | 745 | 745 | 727 | 728 | 1,700 | 728 |
2019-04-08 | 743 | 750 | 722 | 737 | 16,100 | 737 |
2019-04-05 | 752 | 765 | 752 | 758 | 3,200 | 758 |
2019-04-04 | 750 | 751 | 746 | 746 | 4,100 | 746 |
2019-04-03 | 746 | 767 | 746 | 752 | 3,500 | 752 |
2019-04-02 | 755 | 755 | 745 | 746 | 1,400 | 746 |
2019-04-01 | 756 | 765 | 741 | 759 | 2,900 | 759 |
2019-03-29 | 751 | 751 | 751 | 751 | 100 | 751 |
2019-03-28 | 750 | 750 | 747 | 747 | 600 | 747 |
2019-03-27 | 746 | 761 | 746 | 761 | 2,600 | 761 |
2019-03-26 | 734 | 735 | 716 | 731 | 11,500 | 731 |
2019-03-25 | 735 | 764 | 733 | 764 | 8,100 | 764 |
2019-03-22 | 735 | 736 | 723 | 730 | 12,600 | 730 |
2019-03-20 | 757 | 757 | 735 | 735 | 8,500 | 735 |
2019-03-19 | 757 | 758 | 755 | 757 | 800 | 757 |
2019-03-18 | 775 | 775 | 751 | 751 | 1,200 | 751 |
2019-03-15 | 750 | 758 | 750 | 758 | 1,900 | 758 |
2019-03-14 | - | - | - | 749 | - | 749 |
2019-03-13 | 742 | 749 | 734 | 749 | 5,200 | 749 |
2019-03-12 | 749 | 751 | 735 | 746 | 2,600 | 746 |
2019-03-11 | 752 | 752 | 725 | 728 | 1,000 | 728 |
2019-03-08 | 754 | 754 | 754 | 754 | 300 | 754 |
2019-03-07 | 780 | 780 | 780 | 780 | 3,000 | 780 |
2019-03-06 | - | - | - | 780 | - | 780 |
2019-03-05 | - | - | - | 780 | - | 780 |
2019-03-04 | 785 | 785 | 780 | 780 | 900 | 780 |
2019-03-01 | 777 | 785 | 775 | 777 | 2,500 | 777 |
2019-02-28 | - | - | - | 781 | - | 781 |
2019-02-27 | - | - | - | 781 | - | 781 |
2019-02-26 | - | - | - | 781 | - | 781 |
2019-02-25 | - | - | - | 781 | - | 781 |
2019-02-22 | - | - | - | 781 | - | 781 |
2019-02-21 | - | - | - | 781 | - | 781 |
2019-02-20 | 790 | 790 | 781 | 781 | 2,000 | 781 |
2019-02-19 | 779 | 788 | 779 | 780 | 1,800 | 780 |
2019-02-18 | 779 | 779 | 779 | 779 | 600 | 779 |
2019-02-15 | 761 | 761 | 761 | 761 | 100 | 761 |
2019-02-14 | 776 | 776 | 776 | 776 | 1,000 | 776 |
2019-02-13 | 766 | 776 | 754 | 776 | 2,200 | 776 |
2019-02-12 | 760 | 765 | 760 | 761 | 1,100 | 761 |
2019-02-08 | 745 | 745 | 745 | 745 | 200 | 745 |
2019-02-07 | 751 | 751 | 750 | 750 | 200 | 750 |
2019-02-06 | 745 | 745 | 745 | 745 | 500 | 745 |
2019-02-05 | 740 | 740 | 739 | 739 | 500 | 739 |
2019-02-04 | 717 | 740 | 717 | 736 | 3,700 | 736 |
2019-02-01 | - | - | - | 730 | - | 730 |
2019-01-31 | 714 | 730 | 714 | 730 | 1,100 | 730 |
2019-01-30 | - | - | - | 744 | - | 744 |
2019-01-29 | - | - | - | 744 | - | 744 |
2019-01-28 | 744 | 744 | 744 | 744 | 300 | 744 |
2019-01-25 | 770 | 770 | 760 | 760 | 500 | 760 |
2019-01-24 | 750 | 755 | 750 | 755 | 200 | 755 |
2019-01-23 | 765 | 765 | 765 | 765 | 100 | 765 |
2019-01-22 | 763 | 778 | 763 | 778 | 200 | 778 |
2019-01-21 | 785 | 791 | 782 | 788 | 400 | 788 |
2019-01-18 | 785 | 785 | 785 | 785 | 1,100 | 785 |
2019-01-17 | 751 | 770 | 751 | 770 | 1,800 | 770 |
2019-01-16 | 750 | 752 | 750 | 752 | 4,300 | 752 |
2019-01-15 | 750 | 765 | 725 | 751 | 7,500 | 751 |
2019-01-11 | 735 | 735 | 724 | 725 | 3,300 | 725 |
2019-01-10 | 704 | 719 | 704 | 719 | 300 | 719 |
2019-01-09 | 713 | 719 | 713 | 719 | 800 | 719 |
2019-01-08 | 710 | 713 | 710 | 713 | 200 | 713 |
2019-01-07 | 690 | 717 | 690 | 716 | 500 | 716 |
2019-01-04 | 686 | 689 | 686 | 686 | 500 | 686 |
分割・併合履歴 : [2016-05-27]1株→0.5株