3504 (株)丸八ホールディングス 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 | 817 | 817 | 793 | 796 | 5,000 | 796 |
| 2018-12-27 | - | - | - | 790 | - | 790 |
| 2018-12-26 | 787 | 799 | 780 | 790 | 5,700 | 790 |
| 2018-12-25 | 781 | 795 | 760 | 779 | 54,200 | 779 |
| 2018-12-21 | 830 | 830 | 790 | 800 | 40,500 | 800 |
| 2018-12-20 | 839 | 855 | 821 | 841 | 22,300 | 841 |
| 2018-12-19 | 856 | 856 | 842 | 842 | 2,300 | 842 |
| 2018-12-18 | 857 | 862 | 850 | 853 | 4,300 | 853 |
| 2018-12-17 | - | - | - | 852 | - | 852 |
| 2018-12-14 | 858 | 859 | 852 | 852 | 5,300 | 852 |
| 2018-12-13 | 860 | 860 | 860 | 860 | 10,700 | 860 |
| 2018-12-12 | 858 | 869 | 858 | 869 | 1,800 | 869 |
| 2018-12-11 | 875 | 875 | 858 | 858 | 4,900 | 858 |
| 2018-12-10 | 870 | 870 | 855 | 862 | 3,600 | 862 |
| 2018-12-07 | - | - | - | 846 | - | 846 |
| 2018-12-06 | 868 | 868 | 845 | 846 | 23,000 | 846 |
| 2018-12-05 | 862 | 888 | 862 | 863 | 13,600 | 863 |
| 2018-12-04 | - | - | - | 858 | - | 858 |
| 2018-12-03 | - | - | - | 858 | - | 858 |
| 2018-11-30 | 862 | 862 | 857 | 858 | 1,500 | 858 |
| 2018-11-29 | - | - | - | 855 | - | 855 |
| 2018-11-28 | 857 | 857 | 855 | 855 | 1,500 | 855 |
| 2018-11-27 | 870 | 870 | 856 | 866 | 4,500 | 866 |
| 2018-11-26 | 870 | 870 | 854 | 860 | 3,000 | 860 |
| 2018-11-22 | - | - | - | 860 | - | 860 |
| 2018-11-21 | 864 | 864 | 859 | 860 | 600 | 860 |
| 2018-11-20 | 867 | 867 | 849 | 865 | 2,500 | 865 |
| 2018-11-19 | 862 | 870 | 852 | 869 | 3,500 | 869 |
| 2018-11-16 | - | - | - | 880 | - | 880 |
| 2018-11-15 | - | - | - | 880 | - | 880 |
| 2018-11-14 | - | - | - | 880 | - | 880 |
| 2018-11-13 | 862 | 887 | 857 | 880 | 1,200 | 880 |
| 2018-11-12 | - | - | - | 899 | - | 899 |
| 2018-11-09 | 895 | 899 | 865 | 899 | 3,800 | 899 |
| 2018-11-08 | 888 | 893 | 886 | 893 | 5,100 | 893 |
| 2018-11-07 | 884 | 888 | 879 | 888 | 3,800 | 888 |
| 2018-11-06 | - | - | - | 838 | - | 838 |
| 2018-11-05 | 837 | 843 | 835 | 838 | 4,900 | 838 |
| 2018-11-02 | 842 | 849 | 840 | 841 | 27,000 | 841 |
| 2018-11-01 | 853 | 853 | 842 | 843 | 3,900 | 843 |
| 2018-10-31 | 858 | 888 | 858 | 870 | 4,700 | 870 |
| 2018-10-30 | 841 | 843 | 840 | 843 | 2,900 | 843 |
| 2018-10-29 | - | - | - | 854 | - | 854 |
| 2018-10-26 | 856 | 858 | 854 | 854 | 1,200 | 854 |
| 2018-10-25 | 878 | 878 | 853 | 853 | 7,600 | 853 |
| 2018-10-24 | 885 | 885 | 881 | 884 | 1,700 | 884 |
| 2018-10-23 | 899 | 899 | 890 | 890 | 600 | 890 |
| 2018-10-22 | - | - | - | 897 | - | 897 |
| 2018-10-19 | - | - | - | 897 | - | 897 |
| 2018-10-18 | - | - | - | 897 | - | 897 |
| 2018-10-17 | 896 | 897 | 882 | 897 | 1,700 | 897 |
| 2018-10-16 | - | - | - | 899 | - | 899 |
| 2018-10-15 | 887 | 899 | 887 | 899 | 2,200 | 899 |
| 2018-10-12 | - | - | - | 893 | - | 893 |
| 2018-10-11 | 896 | 896 | 890 | 893 | 3,000 | 893 |
| 2018-10-10 | 905 | 905 | 895 | 895 | 1,700 | 895 |
| 2018-10-09 | - | - | - | 900 | - | 900 |
| 2018-10-05 | 895 | 900 | 895 | 900 | 1,500 | 900 |
| 2018-10-04 | - | - | - | 899 | - | 899 |
| 2018-10-03 | - | - | - | 899 | - | 899 |
| 2018-10-02 | 900 | 901 | 895 | 899 | 4,800 | 899 |
| 2018-10-01 | 911 | 911 | 900 | 900 | 4,700 | 900 |
| 2018-09-28 | 920 | 929 | 911 | 911 | 700 | 911 |
| 2018-09-27 | - | - | - | 900 | - | 900 |
| 2018-09-26 | - | - | - | 900 | - | 900 |
| 2018-09-25 | 900 | 900 | 900 | 900 | 1,200 | 900 |
| 2018-09-21 | 899 | 900 | 899 | 900 | 2,300 | 900 |
| 2018-09-20 | 901 | 902 | 901 | 901 | 2,100 | 901 |
| 2018-09-19 | - | - | - | 898 | - | 898 |
| 2018-09-18 | 901 | 901 | 896 | 898 | 4,200 | 898 |
| 2018-09-14 | - | - | - | 889 | - | 889 |
| 2018-09-13 | 893 | 894 | 888 | 889 | 3,200 | 889 |
| 2018-09-12 | - | - | - | 900 | - | 900 |
| 2018-09-11 | 901 | 901 | 893 | 900 | 4,300 | 900 |
| 2018-09-10 | 905 | 905 | 900 | 900 | 6,100 | 900 |
| 2018-09-07 | 905 | 905 | 900 | 901 | 5,600 | 901 |
| 2018-09-06 | 902 | 902 | 898 | 901 | 16,100 | 901 |
| 2018-09-05 | 910 | 911 | 910 | 910 | 24,900 | 910 |
| 2018-09-04 | 901 | 901 | 901 | 901 | 200 | 901 |
| 2018-09-03 | 903 | 918 | 900 | 900 | 1,500 | 900 |
| 2018-08-31 | 906 | 906 | 902 | 902 | 400 | 902 |
| 2018-08-30 | - | - | - | 905 | - | 905 |
| 2018-08-29 | 909 | 910 | 905 | 905 | 14,500 | 905 |
| 2018-08-28 | 900 | 910 | 900 | 910 | 2,300 | 910 |
| 2018-08-27 | 913 | 913 | 890 | 913 | 7,200 | 913 |
| 2018-08-24 | 893 | 913 | 893 | 911 | 3,700 | 911 |
| 2018-08-23 | - | - | - | 915 | - | 915 |
| 2018-08-22 | - | - | - | 915 | - | 915 |
| 2018-08-21 | 925 | 934 | 835 | 915 | 22,300 | 915 |
| 2018-08-20 | - | - | - | 933 | - | 933 |
| 2018-08-17 | 935 | 948 | 925 | 933 | 1,100 | 933 |
| 2018-08-16 | 940 | 945 | 935 | 935 | 1,600 | 935 |
| 2018-08-15 | 955 | 955 | 943 | 945 | 1,600 | 945 |
| 2018-08-14 | 955 | 960 | 955 | 955 | 1,700 | 955 |
| 2018-08-13 | 975 | 975 | 951 | 960 | 6,600 | 960 |
| 2018-08-10 | 980 | 980 | 979 | 979 | 1,600 | 979 |
| 2018-08-09 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2018-08-08 | 980 | 980 | 977 | 977 | 1,300 | 977 |
| 2018-08-07 | - | - | - | 982 | - | 982 |
| 2018-08-06 | 977 | 982 | 977 | 982 | 1,800 | 982 |
| 2018-08-03 | 995 | 995 | 977 | 977 | 4,100 | 977 |
| 2018-08-02 | 998 | 998 | 994 | 998 | 2,500 | 998 |
| 2018-08-01 | 995 | 1,007 | 993 | 1,001 | 8,500 | 1,001 |
| 2018-07-31 | - | - | - | 998 | - | 998 |
| 2018-07-30 | - | - | - | 998 | - | 998 |
| 2018-07-27 | - | - | - | 998 | - | 998 |
| 2018-07-26 | 992 | 1,001 | 992 | 998 | 4,400 | 998 |
| 2018-07-25 | - | - | - | 993 | - | 993 |
| 2018-07-24 | 994 | 996 | 976 | 993 | 3,200 | 993 |
| 2018-07-23 | 980 | 991 | 975 | 986 | 3,000 | 986 |
| 2018-07-20 | 978 | 988 | 975 | 980 | 6,300 | 980 |
| 2018-07-19 | 1,007 | 1,009 | 980 | 985 | 7,500 | 985 |
| 2018-07-18 | 1,003 | 1,009 | 998 | 1,009 | 4,200 | 1,009 |
| 2018-07-17 | - | - | - | 998 | - | 998 |
| 2018-07-13 | 997 | 998 | 985 | 998 | 800 | 998 |
| 2018-07-12 | 1,000 | 1,000 | 990 | 990 | 3,800 | 990 |
| 2018-07-11 | - | - | - | 1,000 | - | 1,000 |
| 2018-07-10 | 1,000 | 1,000 | 996 | 1,000 | 3,700 | 1,000 |
| 2018-07-09 | 985 | 994 | 977 | 994 | 3,400 | 994 |
| 2018-07-06 | 988 | 992 | 988 | 992 | 200 | 992 |
| 2018-07-05 | - | - | - | 992 | - | 992 |
| 2018-07-04 | 992 | 992 | 992 | 992 | 200 | 992 |
| 2018-07-03 | 980 | 999 | 977 | 992 | 1,700 | 992 |
| 2018-07-02 | 1,005 | 1,005 | 985 | 985 | 700 | 985 |
| 2018-06-29 | - | - | - | 1,004 | - | 1,004 |
| 2018-06-28 | 1,004 | 1,004 | 1,004 | 1,004 | 10,400 | 1,004 |
| 2018-06-27 | 995 | 1,005 | 995 | 1,005 | 300 | 1,005 |
| 2018-06-26 | 982 | 994 | 966 | 994 | 5,900 | 994 |
| 2018-06-25 | - | - | - | 1,000 | - | - |
| 2018-06-22 | 992 | 1,000 | 992 | 1,000 | 1,300 | 1,000 |
| 2018-06-21 | 1,008 | 1,010 | 997 | 1,010 | 1,000 | 1,010 |
| 2018-06-20 | 1,001 | 1,013 | 998 | 1,013 | 1,300 | 1,013 |
| 2018-06-19 | 1,013 | 1,013 | 1,001 | 1,001 | 400 | 1,001 |
| 2018-06-18 | 1,003 | 1,003 | 1,003 | 1,003 | 1,100 | 1,003 |
| 2018-06-15 | 1,004 | 1,005 | 1,002 | 1,002 | 1,500 | 1,002 |
| 2018-06-14 | 1,004 | 1,005 | 1,003 | 1,005 | 3,900 | 1,005 |
| 2018-06-13 | 1,015 | 1,015 | 1,003 | 1,003 | 3,700 | 1,003 |
| 2018-06-12 | - | - | - | 1,005 | - | 1,005 |
| 2018-06-11 | - | - | - | 1,006 | - | - |
| 2018-06-08 | 1,017 | 1,017 | 1,006 | 1,006 | 1,300 | 1,006 |
| 2018-06-07 | 1,000 | 1,007 | 999 | 1,004 | 2,600 | 1,004 |
| 2018-06-06 | 991 | 1,000 | 991 | 1,000 | 2,300 | 1,000 |
| 2018-06-05 | 985 | 985 | 985 | 985 | 800 | 985 |
| 2018-06-04 | 991 | 991 | 980 | 982 | 2,200 | 982 |
| 2018-06-01 | - | - | - | 1,028 | - | - |
| 2018-05-31 | 1,000 | 1,030 | 1,000 | 1,028 | 6,500 | 1,028 |
| 2018-05-30 | - | - | - | 1,014 | - | - |
| 2018-05-29 | - | - | - | 1,014 | - | - |
| 2018-05-28 | - | - | - | 1,014 | - | - |
| 2018-05-25 | 1,012 | 1,014 | 1,012 | 1,014 | 2,500 | 1,014 |
| 2018-05-24 | 1,010 | 1,020 | 1,005 | 1,020 | 3,300 | 1,020 |
| 2018-05-23 | 1,019 | 1,019 | 1,010 | 1,018 | 2,400 | 1,018 |
| 2018-05-22 | 1,012 | 1,019 | 1,012 | 1,013 | 1,400 | 1,013 |
| 2018-05-21 | 1,015 | 1,020 | 1,011 | 1,012 | 4,900 | 1,012 |
| 2018-05-18 | 1,026 | 1,050 | 1,003 | 1,006 | 20,500 | 1,006 |
| 2018-05-17 | - | - | - | 1,020 | - | - |
| 2018-05-16 | 1,011 | 1,035 | 1,011 | 1,020 | 7,400 | 1,020 |
| 2018-05-15 | 1,020 | 1,050 | 1,020 | 1,026 | 12,900 | 1,026 |
| 2018-05-14 | 1,000 | 1,009 | 1,000 | 1,009 | 4,100 | 1,009 |
| 2018-05-11 | 1,000 | 1,000 | 985 | 1,000 | 1,900 | 1,000 |
| 2018-05-10 | - | - | - | 1,000 | - | - |
| 2018-05-09 | 999 | 1,000 | 990 | 1,000 | 600 | 1,000 |
| 2018-05-08 | 1,000 | 1,000 | 996 | 996 | 400 | 996 |
| 2018-05-07 | 995 | 1,000 | 995 | 1,000 | 1,600 | 1,000 |
| 2018-05-02 | 990 | 997 | 985 | 995 | 700 | 995 |
| 2018-05-01 | 984 | 998 | 983 | 990 | 1,600 | 990 |
| 2018-04-27 | 997 | 999 | 997 | 999 | 1,600 | 999 |
| 2018-04-26 | 995 | 995 | 995 | 995 | 200 | 995 |
| 2018-04-25 | 993 | 997 | 985 | 997 | 1,800 | 997 |
| 2018-04-24 | 989 | 993 | 985 | 985 | 900 | 985 |
| 2018-04-23 | 979 | 994 | 979 | 989 | 5,500 | 989 |
| 2018-04-20 | 975 | 979 | 970 | 979 | 3,000 | 979 |
| 2018-04-19 | 985 | 985 | 980 | 980 | 200 | 980 |
| 2018-04-18 | 982 | 995 | 981 | 994 | 1,300 | 994 |
| 2018-04-17 | 994 | 995 | 990 | 995 | 800 | 995 |
| 2018-04-16 | 990 | 996 | 990 | 995 | 1,000 | 995 |
| 2018-04-12 | 992 | 999 | 992 | 999 | 300 | 999 |
| 2018-04-11 | 990 | 998 | 990 | 998 | 600 | 998 |
| 2018-04-10 | 998 | 998 | 991 | 991 | 400 | 991 |
| 2018-04-09 | 988 | 1,000 | 988 | 1,000 | 700 | 1,000 |
| 2018-04-06 | 1,009 | 1,009 | 984 | 1,008 | 1,700 | 1,008 |
| 2018-04-05 | 995 | 1,007 | 995 | 1,000 | 2,100 | 1,000 |
| 2018-04-04 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2018-04-03 | 987 | 988 | 987 | 988 | 700 | 988 |
| 2018-03-30 | 999 | 1,020 | 999 | 1,020 | 3,800 | 1,020 |
| 2018-03-29 | 996 | 996 | 991 | 995 | 2,100 | 995 |
| 2018-03-28 | 970 | 985 | 970 | 981 | 3,300 | 981 |
| 2018-03-27 | 972 | 995 | 970 | 980 | 2,600 | 980 |
| 2018-03-26 | 944 | 979 | 944 | 960 | 3,600 | 960 |
| 2018-03-23 | 990 | 993 | 965 | 974 | 16,300 | 974 |
| 2018-03-22 | 999 | 1,002 | 993 | 993 | 1,600 | 993 |
| 2018-03-20 | 986 | 1,000 | 986 | 999 | 2,100 | 999 |
| 2018-03-19 | 1,000 | 1,001 | 989 | 993 | 2,100 | 993 |
| 2018-03-16 | 1,005 | 1,005 | 998 | 998 | 1,200 | 998 |
| 2018-03-15 | 985 | 1,004 | 985 | 990 | 22,200 | 990 |
| 2018-03-14 | 980 | 989 | 980 | 981 | 15,300 | 981 |
| 2018-03-13 | 995 | 995 | 990 | 995 | 2,000 | 995 |
| 2018-03-12 | 1,001 | 1,015 | 960 | 994 | 10,800 | 994 |
| 2018-03-09 | 1,030 | 1,030 | 1,011 | 1,027 | 2,800 | 1,027 |
| 2018-03-08 | 1,030 | 1,031 | 1,029 | 1,030 | 3,200 | 1,030 |
| 2018-03-07 | 1,033 | 1,033 | 1,030 | 1,030 | 2,700 | 1,030 |
| 2018-03-06 | 1,040 | 1,040 | 1,033 | 1,033 | 800 | 1,033 |
| 2018-03-05 | 1,030 | 1,033 | 1,030 | 1,033 | 4,800 | 1,033 |
| 2018-03-02 | 1,025 | 1,037 | 1,023 | 1,033 | 5,400 | 1,033 |
| 2018-03-01 | 1,040 | 1,041 | 1,024 | 1,024 | 12,400 | 1,024 |
| 2018-02-28 | 1,049 | 1,049 | 1,044 | 1,044 | 1,700 | 1,044 |
| 2018-02-27 | 1,054 | 1,054 | 1,040 | 1,047 | 1,100 | 1,047 |
| 2018-02-26 | 1,048 | 1,048 | 1,037 | 1,046 | 2,900 | 1,046 |
| 2018-02-23 | 1,053 | 1,053 | 1,030 | 1,037 | 2,100 | 1,037 |
| 2018-02-22 | 1,020 | 1,060 | 1,010 | 1,048 | 11,100 | 1,048 |
| 2018-02-21 | 1,010 | 1,011 | 1,010 | 1,011 | 700 | 1,011 |
| 2018-02-20 | 1,000 | 1,011 | 1,000 | 1,011 | 5,700 | 1,011 |
| 2018-02-19 | 988 | 998 | 988 | 990 | 1,500 | 990 |
| 2018-02-16 | 986 | 999 | 986 | 988 | 1,700 | 988 |
| 2018-02-15 | 983 | 986 | 962 | 975 | 3,500 | 975 |
| 2018-02-14 | 968 | 978 | 962 | 977 | 4,900 | 977 |
| 2018-02-13 | 968 | 980 | 968 | 968 | 1,700 | 968 |
| 2018-02-09 | 960 | 979 | 960 | 968 | 7,700 | 968 |
| 2018-02-08 | 975 | 975 | 960 | 960 | 4,500 | 960 |
| 2018-02-07 | 995 | 1,000 | 975 | 975 | 11,500 | 975 |
| 2018-02-06 | 960 | 968 | 960 | 960 | 34,400 | 960 |
| 2018-02-05 | 1,011 | 1,018 | 1,000 | 1,008 | 10,900 | 1,008 |
| 2018-02-02 | 1,022 | 1,025 | 1,020 | 1,022 | 3,700 | 1,022 |
| 2018-02-01 | 1,040 | 1,040 | 1,010 | 1,012 | 4,200 | 1,012 |
| 2018-01-31 | 1,031 | 1,045 | 1,022 | 1,041 | 10,400 | 1,041 |
| 2018-01-30 | 1,046 | 1,050 | 1,028 | 1,031 | 9,100 | 1,031 |
| 2018-01-29 | 1,015 | 1,047 | 1,015 | 1,046 | 8,400 | 1,046 |
| 2018-01-26 | 996 | 1,011 | 990 | 1,011 | 5,300 | 1,011 |
| 2018-01-25 | 1,003 | 1,004 | 985 | 985 | 7,300 | 985 |
| 2018-01-24 | 985 | 1,009 | 982 | 995 | 7,300 | 995 |
| 2018-01-23 | 996 | 999 | 988 | 988 | 2,200 | 988 |
| 2018-01-22 | 993 | 999 | 982 | 990 | 5,500 | 990 |
| 2018-01-19 | 978 | 978 | 978 | 978 | 600 | 978 |
| 2018-01-18 | 975 | 985 | 963 | 978 | 4,900 | 978 |
| 2018-01-17 | 984 | 984 | 965 | 975 | 5,800 | 975 |
| 2018-01-16 | 952 | 1,000 | 952 | 985 | 10,100 | 985 |
| 2018-01-15 | 950 | 952 | 945 | 951 | 4,200 | 951 |
| 2018-01-12 | 945 | 950 | 940 | 944 | 9,500 | 944 |
| 2018-01-11 | 938 | 943 | 936 | 943 | 2,400 | 943 |
| 2018-01-10 | 936 | 942 | 936 | 937 | 5,900 | 937 |
| 2018-01-09 | 936 | 940 | 935 | 936 | 3,500 | 936 |
| 2018-01-05 | 935 | 938 | 934 | 935 | 1,200 | 935 |
| 2018-01-04 | 928 | 939 | 928 | 932 | 16,500 | 932 |
分割・併合履歴 ： なし
