9313 丸八倉庫(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 705 | 706 | 696 | 703 | 2,700 | 703 |
2020-12-29 | 705 | 705 | 705 | 705 | 300 | 705 |
2020-12-28 | 705 | 705 | 705 | 705 | 600 | 705 |
2020-12-25 | 708 | 708 | 708 | 708 | 100 | 708 |
2020-12-24 | - | - | - | 701 | - | 701 |
2020-12-23 | 701 | 701 | 701 | 701 | 500 | 701 |
2020-12-22 | 718 | 718 | 718 | 718 | 200 | 718 |
2020-12-21 | 706 | 706 | 706 | 706 | 300 | 706 |
2020-12-18 | 721 | 721 | 721 | 721 | 600 | 721 |
2020-12-17 | 711 | 715 | 711 | 715 | 1,000 | 715 |
2020-12-16 | 710 | 713 | 710 | 713 | 2,000 | 713 |
2020-12-15 | 710 | 710 | 710 | 710 | 700 | 710 |
2020-12-14 | 697 | 719 | 697 | 712 | 600 | 712 |
2020-12-11 | 701 | 706 | 700 | 706 | 1,400 | 706 |
2020-12-10 | 705 | 716 | 703 | 716 | 3,400 | 716 |
2020-12-09 | 695 | 695 | 695 | 695 | 600 | 695 |
2020-12-08 | 700 | 704 | 700 | 701 | 1,300 | 701 |
2020-12-07 | 712 | 712 | 697 | 697 | 400 | 697 |
2020-12-04 | 718 | 718 | 700 | 700 | 2,200 | 700 |
2020-12-03 | 695 | 695 | 695 | 695 | 100 | 695 |
2020-12-02 | 690 | 696 | 690 | 691 | 1,400 | 691 |
2020-12-01 | 690 | 690 | 690 | 690 | 1,000 | 690 |
2020-11-30 | 692 | 692 | 692 | 692 | 800 | 692 |
2020-11-27 | 686 | 702 | 686 | 698 | 2,400 | 698 |
2020-11-26 | 710 | 713 | 710 | 712 | 4,900 | 712 |
2020-11-25 | 710 | 712 | 709 | 710 | 1,200 | 710 |
2020-11-24 | 700 | 718 | 700 | 711 | 3,000 | 711 |
2020-11-20 | 716 | 716 | 698 | 700 | 2,900 | 700 |
2020-11-19 | 714 | 714 | 713 | 714 | 1,800 | 714 |
2020-11-18 | 714 | 714 | 714 | 714 | 200 | 714 |
2020-11-17 | 715 | 718 | 715 | 718 | 300 | 718 |
2020-11-16 | 700 | 702 | 692 | 701 | 2,900 | 701 |
2020-11-13 | - | - | - | 715 | - | 715 |
2020-11-12 | 722 | 722 | 711 | 715 | 2,900 | 715 |
2020-11-11 | 722 | 722 | 717 | 717 | 1,600 | 717 |
2020-11-10 | 722 | 722 | 722 | 722 | 700 | 722 |
2020-11-09 | 715 | 722 | 708 | 722 | 1,600 | 722 |
2020-11-06 | 721 | 721 | 717 | 717 | 1,000 | 717 |
2020-11-05 | 728 | 728 | 712 | 721 | 3,200 | 721 |
2020-11-04 | 725 | 735 | 708 | 720 | 1,200 | 720 |
2020-11-02 | 706 | 719 | 706 | 719 | 900 | 719 |
2020-10-30 | 708 | 708 | 706 | 706 | 200 | 706 |
2020-10-29 | 701 | 712 | 691 | 708 | 2,400 | 708 |
2020-10-28 | 720 | 720 | 720 | 720 | 100 | 720 |
2020-10-27 | - | - | - | 730 | - | 730 |
2020-10-26 | 730 | 730 | 730 | 730 | 600 | 730 |
2020-10-23 | 716 | 724 | 716 | 724 | 300 | 724 |
2020-10-22 | 730 | 730 | 730 | 730 | 200 | 730 |
2020-10-21 | 729 | 730 | 729 | 730 | 400 | 730 |
2020-10-20 | 734 | 734 | 734 | 734 | 700 | 734 |
2020-10-19 | 735 | 735 | 711 | 727 | 1,400 | 727 |
2020-10-16 | 722 | 735 | 721 | 735 | 1,700 | 735 |
2020-10-15 | 719 | 722 | 719 | 722 | 200 | 722 |
2020-10-14 | 710 | 734 | 710 | 734 | 2,600 | 734 |
2020-10-13 | 710 | 725 | 710 | 725 | 700 | 725 |
2020-10-12 | 720 | 720 | 700 | 718 | 3,200 | 718 |
2020-10-09 | 720 | 725 | 685 | 723 | 2,400 | 723 |
2020-10-08 | 722 | 725 | 714 | 725 | 1,500 | 725 |
2020-10-07 | 735 | 735 | 711 | 722 | 2,400 | 722 |
2020-10-06 | 705 | 725 | 700 | 720 | 19,800 | 720 |
2020-10-05 | 667 | 696 | 667 | 695 | 17,200 | 695 |
2020-10-02 | 676 | 676 | 667 | 667 | 4,100 | 667 |
2020-09-30 | 673 | 675 | 671 | 674 | 1,900 | 674 |
2020-09-29 | 654 | 664 | 654 | 664 | 12,600 | 664 |
2020-09-28 | 653 | 655 | 651 | 654 | 1,300 | 654 |
2020-09-25 | 636 | 636 | 636 | 636 | 6,200 | 636 |
2020-09-24 | 646 | 652 | 636 | 636 | 1,600 | 636 |
2020-09-23 | 651 | 665 | 651 | 653 | 2,400 | 653 |
2020-09-18 | 629 | 643 | 629 | 631 | 2,900 | 631 |
2020-09-17 | 632 | 655 | 632 | 639 | 31,900 | 639 |
2020-09-16 | 618 | 631 | 618 | 630 | 2,700 | 630 |
2020-09-15 | 614 | 614 | 614 | 614 | 100 | 614 |
2020-09-14 | 611 | 613 | 611 | 613 | 400 | 613 |
2020-09-11 | - | - | - | 608 | - | 608 |
2020-09-10 | 604 | 608 | 604 | 608 | 5,200 | 608 |
2020-09-09 | 605 | 605 | 603 | 603 | 300 | 603 |
2020-09-08 | 606 | 606 | 605 | 605 | 800 | 605 |
2020-09-07 | 614 | 614 | 604 | 604 | 600 | 604 |
2020-09-04 | 604 | 610 | 590 | 605 | 2,800 | 605 |
2020-09-03 | 602 | 614 | 602 | 614 | 5,700 | 614 |
2020-09-02 | 586 | 600 | 584 | 600 | 5,200 | 600 |
2020-09-01 | - | - | - | 583 | - | 583 |
2020-08-31 | 583 | 586 | 579 | 583 | 2,600 | 583 |
2020-08-28 | 583 | 594 | 579 | 579 | 1,500 | 579 |
2020-08-27 | 580 | 584 | 580 | 583 | 1,000 | 583 |
2020-08-26 | 579 | 579 | 577 | 577 | 200 | 577 |
2020-08-25 | 582 | 582 | 579 | 579 | 1,600 | 579 |
2020-08-24 | 575 | 583 | 573 | 580 | 2,700 | 580 |
2020-08-21 | 583 | 583 | 582 | 582 | 300 | 582 |
2020-08-20 | 583 | 583 | 583 | 583 | 800 | 583 |
2020-08-19 | 576 | 582 | 576 | 581 | 700 | 581 |
2020-08-18 | 581 | 581 | 576 | 579 | 2,700 | 579 |
2020-08-17 | 581 | 581 | 581 | 581 | 300 | 581 |
2020-08-14 | 581 | 582 | 581 | 582 | 700 | 582 |
2020-08-13 | 579 | 582 | 579 | 581 | 1,300 | 581 |
2020-08-12 | 576 | 576 | 570 | 576 | 4,100 | 576 |
2020-08-11 | 581 | 581 | 576 | 576 | 200 | 576 |
2020-08-07 | 576 | 577 | 576 | 577 | 400 | 577 |
2020-08-06 | 580 | 580 | 565 | 570 | 1,700 | 570 |
2020-08-05 | - | - | - | 581 | - | 581 |
2020-08-04 | 575 | 583 | 575 | 581 | 1,000 | 581 |
2020-08-03 | 561 | 575 | 561 | 575 | 27,200 | 575 |
2020-07-31 | 565 | 569 | 565 | 565 | 900 | 565 |
2020-07-30 | 578 | 578 | 578 | 578 | 100 | 578 |
2020-07-29 | 573 | 573 | 570 | 570 | 500 | 570 |
2020-07-28 | 586 | 586 | 582 | 583 | 700 | 583 |
2020-07-27 | 586 | 586 | 582 | 586 | 700 | 586 |
2020-07-22 | - | - | - | 582 | - | 582 |
2020-07-21 | 586 | 586 | 580 | 582 | 900 | 582 |
2020-07-20 | 594 | 594 | 588 | 588 | 900 | 588 |
2020-07-17 | 583 | 590 | 583 | 585 | 2,300 | 585 |
2020-07-16 | 580 | 580 | 580 | 580 | 500 | 580 |
2020-07-15 | 592 | 592 | 580 | 583 | 1,200 | 583 |
2020-07-14 | 585 | 601 | 585 | 592 | 1,300 | 592 |
2020-07-13 | 589 | 589 | 576 | 585 | 2,400 | 585 |
2020-07-10 | 587 | 587 | 587 | 587 | 1,200 | 587 |
2020-07-09 | 582 | 582 | 572 | 578 | 800 | 578 |
2020-07-08 | 571 | 579 | 571 | 578 | 1,400 | 578 |
2020-07-07 | 576 | 576 | 571 | 571 | 1,100 | 571 |
2020-07-06 | 574 | 574 | 570 | 572 | 8,000 | 572 |
2020-07-03 | 576 | 579 | 576 | 579 | 200 | 579 |
2020-07-02 | 574 | 586 | 574 | 584 | 1,200 | 584 |
2020-07-01 | 581 | 581 | 581 | 581 | 200 | 581 |
2020-06-30 | 598 | 598 | 578 | 581 | 6,300 | 581 |
2020-06-29 | 578 | 580 | 576 | 580 | 800 | 580 |
2020-06-26 | - | - | - | 575 | - | 575 |
2020-06-25 | 575 | 575 | 575 | 575 | 100 | 575 |
2020-06-24 | 576 | 585 | 576 | 585 | 1,100 | 585 |
2020-06-23 | 569 | 586 | 569 | 580 | 900 | 580 |
2020-06-22 | 575 | 578 | 573 | 573 | 3,000 | 573 |
2020-06-19 | 574 | 574 | 574 | 574 | 600 | 574 |
2020-06-18 | 579 | 579 | 574 | 574 | 1,100 | 574 |
2020-06-17 | 579 | 579 | 579 | 579 | 400 | 579 |
2020-06-16 | 579 | 579 | 579 | 579 | 100 | 579 |
2020-06-15 | 572 | 573 | 569 | 569 | 1,700 | 569 |
2020-06-12 | 579 | 581 | 560 | 581 | 5,300 | 581 |
2020-06-11 | 597 | 597 | 588 | 588 | 6,200 | 588 |
2020-06-10 | 581 | 595 | 581 | 593 | 4,600 | 593 |
2020-06-09 | 579 | 581 | 576 | 581 | 2,300 | 581 |
2020-06-08 | 572 | 580 | 572 | 579 | 7,200 | 579 |
2020-06-05 | 567 | 570 | 560 | 570 | 4,100 | 570 |
2020-06-04 | 564 | 564 | 564 | 564 | 200 | 564 |
2020-06-03 | 567 | 567 | 567 | 567 | 400 | 567 |
2020-06-02 | 560 | 560 | 557 | 560 | 2,000 | 560 |
2020-06-01 | - | - | - | 560 | - | 560 |
2020-05-29 | 562 | 562 | 560 | 560 | 900 | 560 |
2020-05-28 | 562 | 565 | 558 | 558 | 1,300 | 558 |
2020-05-27 | 557 | 562 | 557 | 562 | 7,100 | 562 |
2020-05-26 | 552 | 552 | 550 | 552 | 1,500 | 552 |
2020-05-25 | 538 | 542 | 538 | 542 | 1,000 | 542 |
2020-05-22 | 539 | 541 | 530 | 537 | 3,300 | 537 |
2020-05-21 | 534 | 541 | 533 | 539 | 5,100 | 539 |
2020-05-20 | 533 | 533 | 526 | 530 | 2,800 | 530 |
2020-05-19 | 530 | 530 | 515 | 527 | 5,600 | 527 |
2020-05-18 | 534 | 534 | 521 | 521 | 12,700 | 521 |
2020-05-15 | 535 | 535 | 501 | 514 | 13,900 | 514 |
2020-05-14 | 559 | 559 | 520 | 526 | 13,800 | 526 |
2020-05-13 | 555 | 555 | 555 | 555 | 600 | 555 |
2020-05-12 | 563 | 564 | 544 | 555 | 7,200 | 555 |
2020-05-11 | 563 | 563 | 550 | 558 | 7,200 | 558 |
2020-05-08 | 550 | 556 | 550 | 553 | 1,500 | 553 |
2020-05-07 | 549 | 555 | 549 | 550 | 1,500 | 550 |
2020-05-01 | 552 | 552 | 549 | 549 | 1,900 | 549 |
2020-04-30 | 560 | 562 | 553 | 556 | 2,200 | 556 |
2020-04-28 | 561 | 561 | 555 | 555 | 900 | 555 |
2020-04-27 | 561 | 561 | 560 | 561 | 4,600 | 561 |
2020-04-24 | 565 | 571 | 565 | 571 | 900 | 571 |
2020-04-23 | 574 | 575 | 571 | 571 | 3,700 | 571 |
2020-04-22 | 557 | 565 | 555 | 565 | 500 | 565 |
2020-04-21 | 555 | 563 | 553 | 557 | 1,900 | 557 |
2020-04-20 | 568 | 568 | 551 | 563 | 3,000 | 563 |
2020-04-17 | 530 | 562 | 530 | 558 | 2,200 | 558 |
2020-04-16 | 527 | 542 | 527 | 540 | 1,400 | 540 |
2020-04-15 | 534 | 534 | 521 | 527 | 7,200 | 527 |
2020-04-14 | 520 | 525 | 519 | 525 | 1,700 | 525 |
2020-04-13 | 514 | 528 | 514 | 520 | 2,100 | 520 |
2020-04-10 | 513 | 522 | 507 | 514 | 1,300 | 514 |
2020-04-09 | 503 | 513 | 503 | 513 | 6,900 | 513 |
2020-04-08 | 501 | 508 | 501 | 502 | 1,200 | 502 |
2020-04-07 | 500 | 514 | 500 | 501 | 2,800 | 501 |
2020-04-06 | 502 | 502 | 484 | 491 | 19,000 | 491 |
2020-04-03 | 510 | 510 | 510 | 510 | 100 | 510 |
2020-04-02 | 497 | 502 | 494 | 500 | 3,300 | 500 |
2020-04-01 | 514 | 520 | 504 | 512 | 6,000 | 512 |
2020-03-31 | 514 | 520 | 504 | 514 | 8,500 | 514 |
2020-03-30 | 493 | 518 | 493 | 518 | 2,100 | 518 |
2020-03-27 | 499 | 505 | 496 | 499 | 1,600 | 499 |
2020-03-26 | 489 | 495 | 483 | 490 | 9,700 | 490 |
2020-03-25 | 500 | 520 | 487 | 504 | 22,100 | 504 |
2020-03-24 | 471 | 493 | 467 | 485 | 10,500 | 485 |
2020-03-23 | 468 | 469 | 457 | 463 | 4,100 | 463 |
2020-03-19 | 478 | 478 | 457 | 460 | 5,100 | 460 |
2020-03-18 | 459 | 487 | 455 | 455 | 19,300 | 455 |
2020-03-17 | 416 | 451 | 416 | 448 | 19,200 | 448 |
2020-03-16 | 444 | 449 | 422 | 437 | 28,000 | 437 |
2020-03-13 | 456 | 457 | 436 | 436 | 68,700 | 436 |
2020-03-12 | 600 | 600 | 534 | 536 | 2,400 | 536 |
2020-03-11 | 600 | 600 | 599 | 600 | 10,600 | 600 |
2020-03-10 | 620 | 620 | 597 | 610 | 4,500 | 610 |
2020-03-09 | - | - | - | 690 | - | 690 |
2020-03-06 | - | - | - | 690 | - | 690 |
2020-03-05 | 690 | 690 | 690 | 690 | 200 | 690 |
2020-03-04 | 680 | 680 | 680 | 680 | 3,000 | 680 |
2020-03-03 | - | - | - | 683 | - | 683 |
2020-03-02 | 661 | 700 | 650 | 683 | 3,800 | 683 |
2020-02-28 | 651 | 701 | 651 | 661 | 16,300 | 661 |
2020-02-27 | 700 | 700 | 680 | 685 | 1,800 | 685 |
2020-02-26 | 695 | 700 | 678 | 698 | 4,400 | 698 |
2020-02-25 | 720 | 720 | 700 | 700 | 2,300 | 700 |
2020-02-21 | 729 | 729 | 721 | 721 | 600 | 721 |
2020-02-20 | 745 | 745 | 729 | 729 | 1,500 | 729 |
2020-02-19 | 720 | 730 | 720 | 730 | 5,900 | 730 |
2020-02-18 | 734 | 734 | 720 | 720 | 1,400 | 720 |
2020-02-17 | 743 | 743 | 734 | 734 | 700 | 734 |
2020-02-14 | - | - | - | 743 | - | 743 |
2020-02-13 | 758 | 758 | 743 | 743 | 200 | 743 |
2020-02-12 | 758 | 758 | 758 | 758 | 100 | 758 |
2020-02-10 | - | - | - | 758 | - | 758 |
2020-02-07 | 758 | 758 | 758 | 758 | 600 | 758 |
2020-02-06 | 763 | 765 | 758 | 758 | 1,000 | 758 |
2020-02-05 | 749 | 754 | 749 | 750 | 600 | 750 |
2020-02-04 | 749 | 749 | 749 | 749 | 100 | 749 |
2020-02-03 | 732 | 740 | 732 | 740 | 2,100 | 740 |
2020-01-31 | 743 | 743 | 738 | 739 | 900 | 739 |
2020-01-30 | 754 | 754 | 754 | 754 | 500 | 754 |
2020-01-29 | 749 | 754 | 749 | 754 | 800 | 754 |
2020-01-28 | 738 | 749 | 738 | 749 | 1,800 | 749 |
2020-01-27 | 760 | 760 | 750 | 758 | 600 | 758 |
2020-01-24 | 768 | 769 | 768 | 769 | 400 | 769 |
2020-01-23 | 769 | 770 | 769 | 770 | 200 | 770 |
2020-01-22 | 759 | 770 | 759 | 770 | 1,800 | 770 |
2020-01-21 | 760 | 769 | 756 | 769 | 1,500 | 769 |
2020-01-20 | 764 | 764 | 752 | 759 | 2,100 | 759 |
2020-01-17 | 762 | 762 | 761 | 761 | 300 | 761 |
2020-01-16 | 759 | 764 | 759 | 764 | 500 | 764 |
2020-01-15 | 768 | 768 | 751 | 765 | 2,300 | 765 |
2020-01-14 | 789 | 789 | 765 | 768 | 8,400 | 768 |
2020-01-10 | 799 | 804 | 792 | 804 | 5,600 | 804 |
2020-01-09 | 786 | 792 | 786 | 792 | 5,700 | 792 |
2020-01-08 | 800 | 800 | 771 | 786 | 4,000 | 786 |
2020-01-07 | 789 | 801 | 789 | 800 | 3,500 | 800 |
2020-01-06 | 785 | 786 | 759 | 786 | 2,100 | 786 |
分割・併合履歴 : [2016-05-27]1株→0.5株