8700 丸八証券(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 379 | 381 | 372 | 377 | 55,000 | 3,770 |
| 2004-12-29 | 362 | 381 | 361 | 380 | 176,000 | 3,800 |
| 2004-12-28 | 368 | 370 | 356 | 360 | 69,000 | 3,600 |
| 2004-12-27 | 354 | 372 | 350 | 368 | 218,000 | 3,680 |
| 2004-12-24 | 355 | 356 | 350 | 352 | 149,000 | 3,520 |
| 2004-12-22 | 364 | 365 | 350 | 352 | 107,000 | 3,520 |
| 2004-12-21 | 370 | 371 | 365 | 365 | 59,000 | 3,650 |
| 2004-12-20 | 380 | 380 | 365 | 372 | 145,000 | 3,720 |
| 2004-12-17 | 377 | 383 | 370 | 383 | 268,000 | 3,830 |
| 2004-12-16 | 350 | 378 | 350 | 378 | 273,000 | 3,780 |
| 2004-12-15 | 335 | 356 | 335 | 350 | 212,000 | 3,500 |
| 2004-12-14 | 334 | 337 | 331 | 335 | 104,000 | 3,350 |
| 2004-12-13 | 331 | 333 | 320 | 333 | 98,000 | 3,330 |
| 2004-12-10 | 330 | 345 | 329 | 338 | 128,000 | 3,380 |
| 2004-12-09 | 347 | 350 | 330 | 330 | 232,000 | 3,300 |
| 2004-12-08 | 359 | 363 | 347 | 347 | 170,000 | 3,470 |
| 2004-12-07 | 357 | 371 | 353 | 369 | 368,000 | 3,690 |
| 2004-12-06 | 360 | 371 | 357 | 358 | 469,000 | 3,580 |
| 2004-12-03 | 394 | 395 | 375 | 380 | 505,000 | 3,800 |
| 2004-12-02 | 380 | 400 | 380 | 396 | 1,204,000 | 3,960 |
| 2004-12-01 | 345 | 374 | 340 | 369 | 963,000 | 3,690 |
| 2004-11-30 | 338 | 374 | 337 | 355 | 1,232,000 | 3,550 |
| 2004-11-29 | 319 | 342 | 319 | 337 | 838,000 | 3,370 |
| 2004-11-26 | 331 | 335 | 311 | 319 | 1,348,000 | 3,190 |
| 2004-11-25 | 296 | 333 | 296 | 332 | 2,060,000 | 3,320 |
| 2004-11-24 | 289 | 301 | 276 | 297 | 2,917,000 | 2,970 |
| 2004-11-22 | 250 | 301 | 250 | 290 | 10,764,000 | 2,900 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
