3504 (株)丸八ホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	928	930	928	928	2,700	928
2017-12-28	935	938	928	928	3,200	928
2017-12-27	930	935	930	935	1,700	935
2017-12-26	925	930	925	930	1,800	930
2017-12-25	920	926	920	926	3,600	926
2017-12-22	925	925	918	918	4,000	918
2017-12-21	924	925	919	925	6,300	925
2017-12-20	925	925	923	925	10,200	925
2017-12-19	928	928	925	928	500	928
2017-12-18	910	930	910	930	6,000	930
2017-12-15	930	930	923	923	3,200	923
2017-12-14	925	928	920	928	6,100	928
2017-12-13	930	930	930	930	300	930
2017-12-12	925	935	924	935	5,200	935
2017-12-11	925	925	922	925	11,800	925
2017-12-08	921	925	919	925	4,900	925
2017-12-07	922	925	922	925	5,300	925
2017-12-06	919	920	915	920	4,900	920
2017-12-05	920	920	900	916	8,200	916
2017-12-04	921	925	918	918	3,700	918
2017-12-01	916	924	916	917	7,800	917
2017-11-30	917	920	913	913	3,300	913
2017-11-29	912	920	912	913	4,700	913
2017-11-28	919	925	909	909	9,600	909
2017-11-27	910	912	910	912	3,900	912
2017-11-24	910	914	910	912	1,300	912
2017-11-22	925	925	909	920	2,300	920
2017-11-21	924	924	918	918	2,900	918
2017-11-20	912	918	912	918	1,700	918
2017-11-17	910	910	910	910	2,100	910
2017-11-16	890	910	889	910	23,600	910
2017-11-15	925	925	890	890	9,200	890
2017-11-13	931	933	921	930	16,100	930
2017-11-10	932	940	928	929	7,400	929
2017-11-09	948	950	928	943	11,300	943
2017-11-08	948	949	941	948	5,000	948
2017-11-07	935	949	935	949	900	949
2017-11-06	941	960	933	935	12,000	935
2017-11-02	935	945	931	940	7,700	940
2017-11-01	928	936	928	933	12,600	933
2017-10-31	920	927	920	925	9,500	925
2017-10-30	920	928	920	923	9,600	923
2017-10-27	916	917	913	914	6,500	914
2017-10-26	910	912	906	911	3,000	911
2017-10-25	914	914	907	910	5,400	910
2017-10-24	905	914	905	914	2,200	914
2017-10-23	904	910	903	905	6,400	905
2017-10-20	905	905	902	903	3,400	903
2017-10-19	903	905	900	900	4,300	900
2017-10-18	906	907	900	903	9,300	903
2017-10-17	901	906	896	903	9,300	903
2017-10-16	887	898	886	897	2,000	897
2017-10-13	898	898	885	893	2,200	893
2017-10-12	900	900	891	900	3,500	900
2017-10-11	893	896	883	896	6,900	896
2017-10-10	893	895	893	895	3,200	895
2017-10-06	901	902	881	893	10,800	893
2017-10-05	913	913	902	902	8,400	902
2017-10-04	918	925	910	923	42,500	923
2017-10-03	920	920	907	918	16,400	918
2017-10-02	903	935	900	920	16,000	920
2017-09-29	890	903	890	895	13,800	895
2017-09-28	893	914	892	896	9,200	896
2017-09-27	880	888	879	888	6,100	888
2017-09-26	881	884	880	882	7,000	882
2017-09-25	869	880	869	880	17,100	880
2017-09-22	875	875	866	868	4,800	868
2017-09-21	875	877	872	873	5,700	873
2017-09-20	870	876	869	876	6,600	876
2017-09-19	861	868	861	868	6,200	868
2017-09-15	861	861	855	860	6,900	860
2017-09-14	855	855	852	852	1,600	852
2017-09-13	856	856	854	856	5,200	856
2017-09-12	837	852	835	852	16,300	852
2017-09-11	837	837	829	835	10,200	835
2017-09-08	836	837	832	836	5,700	836
2017-09-07	833	835	829	832	7,900	832
2017-09-06	833	835	830	830	4,500	830
2017-09-05	846	850	833	833	26,400	833
2017-09-04	863	868	837	837	10,400	837
2017-09-01	861	862	859	862	6,000	862
2017-08-31	851	860	851	859	8,600	859
2017-08-30	850	850	833	850	3,000	850
2017-08-29	842	845	840	845	1,500	845
2017-08-28	850	850	833	836	9,500	836
2017-08-25	846	853	846	853	1,500	853
2017-08-24	851	853	840	840	7,600	840
2017-08-23	854	855	848	849	1,800	849
2017-08-22	846	851	845	851	4,300	851
2017-08-21	849	854	848	848	6,500	848
2017-08-18	845	848	843	846	10,700	846
2017-08-17	840	846	839	846	5,800	846
2017-08-16	838	838	829	838	2,800	838
2017-08-15	836	837	830	835	4,700	835
2017-08-14	835	842	835	837	8,100	837
2017-08-10	840	840	828	835	5,000	835
2017-08-09	843	843	833	840	3,400	840
2017-08-08	840	843	830	843	9,900	843
2017-08-07	847	847	837	837	2,800	837
2017-08-04	839	845	836	845	3,200	845
2017-08-03	841	841	835	835	700	835
2017-08-02	833	849	833	839	6,600	839
2017-08-01	832	832	826	827	3,300	827
2017-07-31	834	837	832	832	2,500	832
2017-07-28	830	833	827	827	3,300	827
2017-07-27	833	835	827	829	4,800	829
2017-07-26	832	835	824	828	8,800	828
2017-07-25	823	830	822	830	8,100	830
2017-07-24	827	830	823	829	9,800	829
2017-07-21	830	835	818	822	6,800	822
2017-07-20	828	834	822	823	8,000	823
2017-07-19	819	827	819	827	8,600	827
2017-07-18	824	827	816	826	14,100	826
2017-07-14	816	821	815	821	18,500	821
2017-07-13	812	815	810	812	6,500	812
2017-07-12	812	818	808	811	14,200	811
2017-07-11	815	820	810	812	9,500	812
2017-07-10	810	814	809	812	6,700	812
2017-07-07	805	812	804	809	3,900	809
2017-07-06	820	820	800	808	26,000	808
2017-07-05	818	824	816	818	5,000	818
2017-07-04	819	823	816	816	4,700	816
2017-07-03	821	825	814	819	6,000	819
2017-06-30	791	817	791	814	48,100	814
2017-06-29	837	837	799	805	153,800	805
2017-06-28	841	849	835	838	20,900	838
2017-06-27	836	850	835	847	19,300	847
2017-06-26	845	850	845	850	2,800	850
2017-06-23	846	847	844	845	6,000	845
2017-06-22	844	850	844	850	2,200	850
2017-06-21	843	845	843	845	2,200	845
2017-06-20	854	855	844	845	26,200	845
2017-06-19	855	859	851	853	9,900	853
2017-06-16	860	864	855	855	3,900	855
2017-06-15	864	864	855	858	21,500	858
2017-06-14	854	864	854	860	2,500	860
2017-06-13	854	860	851	854	6,900	854
2017-06-12	853	855	853	855	1,100	855
2017-06-09	849	862	848	860	3,500	860
2017-06-08	855	856	849	849	800	849
2017-06-07	851	855	849	855	5,700	855
2017-06-06	855	858	850	851	2,300	851
2017-06-05	856	859	851	855	5,300	855
2017-06-02	852	860	851	853	3,600	853
2017-06-01	854	860	852	852	2,500	852
2017-05-31	852	863	850	852	5,100	852
2017-05-30	850	856	850	852	2,400	852
2017-05-29	860	860	847	850	5,100	850
2017-05-26	855	855	847	852	1,400	852
2017-05-25	853	855	852	854	1,800	854
2017-05-24	848	854	848	853	5,200	853
2017-05-23	855	859	846	850	9,000	850
2017-05-22	860	860	840	857	9,100	857
2017-05-19	848	861	848	860	4,100	860
2017-05-18	843	856	841	846	4,800	846
2017-05-17	852	854	842	845	12,700	845
2017-05-16	845	860	845	850	11,700	850
2017-05-15	849	854	832	845	36,700	845
2017-05-12	871	888	852	866	50,500	866
2017-05-11	923	926	893	916	30,200	916
2017-05-10	928	929	910	916	6,200	916
2017-05-09	925	925	918	925	12,300	925
2017-05-08	920	921	900	920	20,100	920
2017-05-02	883	903	882	900	13,000	900
2017-05-01	882	886	880	882	7,000	882
2017-04-28	896	903	874	892	7,300	892
2017-04-27	886	903	877	896	22,300	896
2017-04-26	892	892	883	883	6,200	883
2017-04-25	888	893	863	893	12,800	893
2017-04-24	888	892	852	887	23,300	887
2017-04-21	859	892	857	892	16,900	892
2017-04-20	840	857	839	853	24,600	853
2017-04-19	840	847	830	840	10,200	840
2017-04-18	830	840	830	840	40,700	840
2017-04-17	837	842	818	831	28,000	831
2017-04-14	838	839	825	834	54,200	834
2017-04-13	835	850	827	838	26,200	838
2017-04-12	838	843	801	820	42,800	820
2017-04-11	864	864	832	850	15,300	850
2017-04-10	880	881	850	865	11,800	865
2017-04-07	870	898	865	873	6,700	873
2017-04-06	881	883	853	870	18,600	870
2017-04-05	876	895	876	889	7,400	889
2017-04-04	900	905	867	894	19,100	894
2017-04-03	907	907	897	900	8,400	900
2017-03-31	904	909	898	909	8,600	909
2017-03-30	908	912	897	908	35,200	908
2017-03-29	885	909	885	900	12,100	900
2017-03-28	912	920	910	912	28,800	912
2017-03-27	910	926	910	924	15,300	924
2017-03-24	912	920	908	909	10,300	909
2017-03-23	915	915	903	915	4,500	915
2017-03-22	920	920	905	916	20,800	916
2017-03-21	919	948	919	925	9,300	925
2017-03-17	905	919	901	911	7,400	911
2017-03-16	915	918	882	900	44,400	900
2017-03-15	925	934	914	914	14,700	914
2017-03-14	934	934	915	930	6,600	930
2017-03-13	920	939	917	935	12,100	935
2017-03-10	923	934	920	920	28,500	920
2017-03-09	911	925	911	921	10,600	921
2017-03-08	910	933	905	911	20,600	911
2017-03-07	911	916	901	910	7,400	910
2017-03-06	909	925	900	904	21,400	904
2017-03-03	914	914	896	910	5,200	910
2017-03-02	898	916	898	910	11,000	910
2017-03-01	899	900	881	898	2,700	898
2017-02-28	909	910	881	902	6,200	902
2017-02-27	909	910	900	910	8,100	910
2017-02-24	895	917	894	902	9,500	902
2017-02-23	900	910	895	900	10,400	900
2017-02-22	893	910	889	900	36,200	900
2017-02-21	866	898	858	890	25,900	890
2017-02-20	842	869	830	862	22,200	862
2017-02-17	846	847	838	838	2,600	838
2017-02-16	848	848	839	842	3,900	842
2017-02-15	846	848	843	848	1,700	848
2017-02-14	849	849	840	846	6,200	846
2017-02-13	852	855	839	850	7,000	850
2017-02-10	837	847	836	840	5,500	840
2017-02-09	850	850	835	840	12,200	840
2017-02-08	864	864	835	850	11,100	850
2017-02-07	863	863	854	855	1,100	855
2017-02-06	860	868	856	858	15,500	858
2017-02-03	864	866	856	866	4,700	866
2017-02-02	864	867	857	864	4,100	864
2017-02-01	866	870	862	863	1,400	863
2017-01-31	871	871	862	862	2,600	862
2017-01-30	867	871	861	871	8,200	871
2017-01-27	873	873	853	871	5,600	871
2017-01-26	853	873	844	870	7,900	870
2017-01-25	838	849	838	849	1,400	849
2017-01-24	841	841	835	836	1,700	836
2017-01-23	841	849	834	838	6,500	838
2017-01-20	836	845	828	841	6,200	841
2017-01-19	849	849	836	836	7,400	836
2017-01-18	827	840	827	840	4,900	840
2017-01-17	840	843	825	842	10,300	842
2017-01-16	868	868	850	850	3,600	850
2017-01-13	870	870	859	868	8,700	868
2017-01-12	860	870	859	870	12,700	870
2017-01-11	860	869	860	865	1,800	865
2017-01-10	865	870	855	863	12,200	863
2017-01-06	877	877	863	873	11,100	873
2017-01-05	878	878	870	877	10,100	877
2017-01-04	870	880	869	876	9,800	876

分割・併合履歴：なし

3504 (株)丸八ホールディングス の時系列データ [2017年度]

3504 (株)丸八ホールディングスの時系列データ [2017年度]