8700 丸八証券(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 520 | 525 | 519 | 520 | 70,000 | 5,200 |
| 2005-12-29 | 510 | 520 | 510 | 519 | 50,000 | 5,190 |
| 2005-12-28 | 511 | 512 | 510 | 511 | 18,000 | 5,110 |
| 2005-12-27 | 510 | 512 | 510 | 511 | 61,000 | 5,110 |
| 2005-12-26 | 501 | 514 | 499 | 513 | 48,000 | 5,130 |
| 2005-12-22 | 505 | 506 | 499 | 500 | 26,000 | 5,000 |
| 2005-12-21 | 504 | 505 | 501 | 502 | 6,000 | 5,020 |
| 2005-12-20 | 500 | 502 | 499 | 500 | 6,000 | 5,000 |
| 2005-12-19 | 500 | 501 | 500 | 501 | 8,000 | 5,010 |
| 2005-12-16 | 514 | 515 | 514 | 515 | 6,000 | 5,150 |
| 2005-12-15 | 507 | 508 | 507 | 508 | 4,000 | 5,080 |
| 2005-12-14 | 511 | 514 | 495 | 496 | 29,000 | 4,960 |
| 2005-12-13 | 515 | 515 | 511 | 512 | 22,000 | 5,120 |
| 2005-12-12 | 509 | 515 | 509 | 515 | 10,000 | 5,150 |
| 2005-12-09 | 499 | 510 | 496 | 510 | 7,000 | 5,100 |
| 2005-12-08 | 510 | 511 | 480 | 480 | 20,000 | 4,800 |
| 2005-12-07 | 518 | 520 | 510 | 510 | 11,000 | 5,100 |
| 2005-12-06 | 524 | 530 | 505 | 510 | 46,000 | 5,100 |
| 2005-12-05 | 494 | 523 | 494 | 523 | 61,000 | 5,230 |
| 2005-12-02 | 490 | 493 | 489 | 492 | 27,000 | 4,920 |
| 2005-12-01 | 485 | 491 | 485 | 487 | 8,000 | 4,870 |
| 2005-11-30 | 489 | 490 | 484 | 485 | 6,000 | 4,850 |
| 2005-11-29 | 492 | 492 | 489 | 490 | 14,000 | 4,900 |
| 2005-11-28 | 490 | 491 | 489 | 490 | 6,000 | 4,900 |
| 2005-11-25 | 494 | 494 | 480 | 480 | 8,000 | 4,800 |
| 2005-11-24 | 495 | 495 | 490 | 492 | 17,000 | 4,920 |
| 2005-11-22 | 494 | 495 | 485 | 493 | 24,000 | 4,930 |
| 2005-11-21 | 485 | 486 | 476 | 482 | 46,000 | 4,820 |
| 2005-11-18 | 471 | 487 | 471 | 485 | 51,000 | 4,850 |
| 2005-11-17 | 460 | 462 | 460 | 462 | 10,000 | 4,620 |
| 2005-11-16 | 460 | 461 | 445 | 460 | 9,000 | 4,600 |
| 2005-11-15 | 470 | 470 | 464 | 465 | 6,000 | 4,650 |
| 2005-11-14 | 470 | 470 | 462 | 468 | 8,000 | 4,680 |
| 2005-11-11 | 460 | 465 | 460 | 460 | 6,000 | 4,600 |
| 2005-11-10 | 460 | 464 | 460 | 463 | 13,000 | 4,630 |
| 2005-11-09 | 455 | 458 | 455 | 456 | 24,000 | 4,560 |
| 2005-11-08 | 455 | 460 | 454 | 456 | 26,000 | 4,560 |
| 2005-11-07 | 455 | 457 | 455 | 455 | 55,000 | 4,550 |
| 2005-11-04 | 450 | 456 | 450 | 455 | 9,000 | 4,550 |
| 2005-11-02 | 455 | 456 | 454 | 456 | 10,000 | 4,560 |
| 2005-11-01 | 440 | 455 | 440 | 451 | 22,000 | 4,510 |
| 2005-10-31 | 460 | 461 | 439 | 440 | 66,000 | 4,400 |
| 2005-10-28 | 463 | 465 | 463 | 465 | 8,000 | 4,650 |
| 2005-10-27 | 470 | 470 | 461 | 461 | 7,000 | 4,610 |
| 2005-10-26 | 465 | 465 | 460 | 461 | 3,000 | 4,610 |
| 2005-10-25 | 470 | 480 | 470 | 480 | 3,000 | 4,800 |
| 2005-10-20 | 466 | 467 | 455 | 455 | 5,000 | 4,550 |
| 2005-10-19 | 472 | 472 | 460 | 460 | 15,000 | 4,600 |
| 2005-10-18 | 466 | 466 | 465 | 465 | 5,000 | 4,650 |
| 2005-10-17 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2005-10-14 | 481 | 481 | 475 | 475 | 7,000 | 4,750 |
| 2005-10-13 | 480 | 485 | 479 | 485 | 39,000 | 4,850 |
| 2005-10-12 | 480 | 480 | 470 | 480 | 12,000 | 4,800 |
| 2005-10-11 | 470 | 470 | 467 | 470 | 4,000 | 4,700 |
| 2005-10-07 | 470 | 470 | 460 | 460 | 9,000 | 4,600 |
| 2005-10-06 | 480 | 480 | 470 | 470 | 10,000 | 4,700 |
| 2005-10-05 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 2005-10-04 | 480 | 489 | 480 | 485 | 28,000 | 4,850 |
| 2005-10-03 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2005-09-30 | 471 | 472 | 460 | 464 | 12,000 | 4,640 |
| 2005-09-29 | 485 | 485 | 460 | 461 | 34,000 | 4,610 |
| 2005-09-28 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2005-09-27 | 499 | 500 | 492 | 494 | 17,000 | 4,940 |
| 2005-09-26 | 480 | 498 | 480 | 498 | 31,000 | 4,980 |
| 2005-09-22 | 469 | 476 | 465 | 476 | 23,000 | 4,760 |
| 2005-09-21 | 479 | 479 | 470 | 470 | 9,000 | 4,700 |
| 2005-09-20 | 469 | 473 | 465 | 470 | 44,000 | 4,700 |
| 2005-09-16 | 475 | 478 | 460 | 461 | 39,000 | 4,610 |
| 2005-09-15 | 486 | 487 | 475 | 475 | 22,000 | 4,750 |
| 2005-09-13 | 499 | 501 | 490 | 500 | 33,000 | 5,000 |
| 2005-09-12 | 490 | 501 | 490 | 490 | 7,000 | 4,900 |
| 2005-09-09 | 483 | 485 | 483 | 485 | 6,000 | 4,850 |
| 2005-09-08 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 2005-09-07 | 489 | 495 | 474 | 481 | 37,000 | 4,810 |
| 2005-09-06 | 499 | 500 | 485 | 490 | 15,000 | 4,900 |
| 2005-09-05 | 500 | 503 | 499 | 503 | 21,000 | 5,030 |
| 2005-09-02 | 485 | 505 | 485 | 503 | 56,000 | 5,030 |
| 2005-09-01 | 495 | 496 | 490 | 496 | 14,000 | 4,960 |
| 2005-08-31 | 490 | 492 | 480 | 490 | 71,000 | 4,900 |
| 2005-08-30 | 467 | 490 | 461 | 490 | 62,000 | 4,900 |
| 2005-08-29 | 469 | 470 | 466 | 468 | 19,000 | 4,680 |
| 2005-08-26 | 465 | 474 | 465 | 472 | 11,000 | 4,720 |
| 2005-08-25 | 475 | 475 | 460 | 461 | 15,000 | 4,610 |
| 2005-08-24 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2005-08-23 | 500 | 500 | 455 | 460 | 42,000 | 4,600 |
| 2005-08-22 | 460 | 510 | 460 | 495 | 91,000 | 4,950 |
| 2005-08-19 | 460 | 463 | 460 | 461 | 9,000 | 4,610 |
| 2005-08-18 | 460 | 461 | 460 | 461 | 10,000 | 4,610 |
| 2005-08-17 | 458 | 467 | 457 | 460 | 37,000 | 4,600 |
| 2005-08-16 | 450 | 461 | 450 | 460 | 54,000 | 4,600 |
| 2005-08-15 | 450 | 450 | 445 | 450 | 32,000 | 4,500 |
| 2005-08-12 | 435 | 447 | 435 | 440 | 73,000 | 4,400 |
| 2005-08-11 | 419 | 432 | 419 | 428 | 50,000 | 4,280 |
| 2005-08-10 | 415 | 416 | 405 | 405 | 10,000 | 4,050 |
| 2005-08-09 | 400 | 400 | 399 | 400 | 6,000 | 4,000 |
| 2005-08-08 | 388 | 400 | 380 | 390 | 32,000 | 3,900 |
| 2005-08-05 | 404 | 405 | 400 | 400 | 23,000 | 4,000 |
| 2005-08-04 | 411 | 411 | 405 | 405 | 7,000 | 4,050 |
| 2005-08-03 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2005-08-02 | 405 | 405 | 398 | 400 | 30,000 | 4,000 |
| 2005-08-01 | 421 | 424 | 410 | 410 | 95,000 | 4,100 |
| 2005-07-29 | 432 | 432 | 429 | 430 | 11,000 | 4,300 |
| 2005-07-28 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2005-07-27 | 447 | 447 | 430 | 430 | 10,000 | 4,300 |
| 2005-07-26 | 445 | 445 | 445 | 445 | 7,000 | 4,450 |
| 2005-07-25 | 461 | 467 | 440 | 440 | 54,000 | 4,400 |
| 2005-07-21 | 442 | 442 | 437 | 440 | 23,000 | 4,400 |
| 2005-07-20 | 420 | 440 | 420 | 440 | 76,000 | 4,400 |
| 2005-07-19 | 432 | 433 | 420 | 420 | 27,000 | 4,200 |
| 2005-07-15 | 424 | 432 | 424 | 432 | 3,000 | 4,320 |
| 2005-07-14 | 420 | 425 | 420 | 420 | 67,000 | 4,200 |
| 2005-07-13 | 418 | 421 | 417 | 420 | 14,000 | 4,200 |
| 2005-07-12 | 414 | 419 | 413 | 418 | 16,000 | 4,180 |
| 2005-07-11 | 413 | 414 | 410 | 410 | 9,000 | 4,100 |
| 2005-07-08 | 410 | 411 | 410 | 411 | 12,000 | 4,110 |
| 2005-07-07 | 410 | 412 | 409 | 410 | 10,000 | 4,100 |
| 2005-07-06 | 410 | 410 | 409 | 410 | 30,000 | 4,100 |
| 2005-07-05 | 412 | 412 | 410 | 410 | 48,000 | 4,100 |
| 2005-07-04 | 412 | 412 | 410 | 411 | 8,000 | 4,110 |
| 2005-07-01 | 411 | 415 | 410 | 410 | 31,000 | 4,100 |
| 2005-06-30 | 410 | 411 | 410 | 410 | 11,000 | 4,100 |
| 2005-06-29 | 415 | 415 | 409 | 410 | 19,000 | 4,100 |
| 2005-06-28 | 405 | 410 | 404 | 409 | 17,000 | 4,090 |
| 2005-06-27 | 405 | 407 | 404 | 406 | 20,000 | 4,060 |
| 2005-06-24 | 405 | 405 | 397 | 405 | 34,000 | 4,050 |
| 2005-06-23 | 414 | 415 | 407 | 407 | 52,000 | 4,070 |
| 2005-06-22 | 429 | 430 | 400 | 413 | 164,000 | 4,130 |
| 2005-06-21 | 440 | 441 | 435 | 435 | 49,000 | 4,350 |
| 2005-06-20 | 425 | 443 | 425 | 440 | 98,000 | 4,400 |
| 2005-06-17 | 395 | 419 | 395 | 419 | 82,000 | 4,190 |
| 2005-06-16 | 394 | 395 | 393 | 394 | 9,000 | 3,940 |
| 2005-06-15 | 389 | 396 | 389 | 393 | 14,000 | 3,930 |
| 2005-06-14 | 385 | 386 | 385 | 386 | 2,000 | 3,860 |
| 2005-06-13 | 384 | 385 | 383 | 385 | 11,000 | 3,850 |
| 2005-06-10 | 385 | 391 | 378 | 379 | 50,000 | 3,790 |
| 2005-06-09 | 384 | 385 | 380 | 381 | 13,000 | 3,810 |
| 2005-06-08 | 385 | 386 | 382 | 382 | 15,000 | 3,820 |
| 2005-06-07 | 390 | 390 | 385 | 385 | 12,000 | 3,850 |
| 2005-06-06 | 377 | 383 | 377 | 379 | 24,000 | 3,790 |
| 2005-06-03 | 377 | 378 | 365 | 377 | 57,000 | 3,770 |
| 2005-06-02 | 384 | 385 | 377 | 377 | 17,000 | 3,770 |
| 2005-06-01 | 380 | 386 | 364 | 384 | 151,000 | 3,840 |
| 2005-05-31 | 385 | 390 | 380 | 388 | 32,000 | 3,880 |
| 2005-05-30 | 385 | 386 | 385 | 385 | 11,000 | 3,850 |
| 2005-05-27 | 410 | 410 | 394 | 394 | 9,000 | 3,940 |
| 2005-05-26 | 422 | 423 | 410 | 410 | 21,000 | 4,100 |
| 2005-05-25 | 428 | 429 | 425 | 425 | 9,000 | 4,250 |
| 2005-05-24 | 424 | 425 | 420 | 425 | 28,000 | 4,250 |
| 2005-05-23 | 420 | 421 | 420 | 420 | 14,000 | 4,200 |
| 2005-05-20 | 430 | 435 | 420 | 430 | 23,000 | 4,300 |
| 2005-05-19 | 430 | 436 | 430 | 435 | 7,000 | 4,350 |
| 2005-05-18 | 431 | 432 | 430 | 430 | 4,000 | 4,300 |
| 2005-05-17 | 426 | 430 | 426 | 427 | 7,000 | 4,270 |
| 2005-05-16 | 430 | 431 | 425 | 425 | 26,000 | 4,250 |
| 2005-05-13 | 430 | 431 | 430 | 430 | 9,000 | 4,300 |
| 2005-05-12 | 435 | 440 | 430 | 430 | 67,000 | 4,300 |
| 2005-05-11 | 450 | 450 | 439 | 440 | 9,000 | 4,400 |
| 2005-05-10 | 465 | 480 | 460 | 460 | 12,000 | 4,600 |
| 2005-05-09 | 449 | 460 | 449 | 460 | 33,000 | 4,600 |
| 2005-05-06 | 431 | 440 | 431 | 436 | 8,000 | 4,360 |
| 2005-05-02 | 446 | 447 | 430 | 430 | 16,000 | 4,300 |
| 2005-04-28 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2005-04-27 | 450 | 455 | 445 | 455 | 15,000 | 4,550 |
| 2005-04-26 | 475 | 476 | 463 | 463 | 11,000 | 4,630 |
| 2005-04-25 | 489 | 490 | 480 | 480 | 24,000 | 4,800 |
| 2005-04-22 | 480 | 490 | 479 | 480 | 13,000 | 4,800 |
| 2005-04-21 | 478 | 480 | 470 | 480 | 33,000 | 4,800 |
| 2005-04-20 | 500 | 501 | 480 | 480 | 15,000 | 4,800 |
| 2005-04-19 | 461 | 500 | 450 | 500 | 32,000 | 5,000 |
| 2005-04-18 | 460 | 460 | 450 | 450 | 6,000 | 4,500 |
| 2005-04-15 | 488 | 488 | 475 | 480 | 18,000 | 4,800 |
| 2005-04-14 | 488 | 500 | 488 | 495 | 11,000 | 4,950 |
| 2005-04-13 | 510 | 510 | 488 | 488 | 23,000 | 4,880 |
| 2005-04-12 | 515 | 520 | 513 | 517 | 18,000 | 5,170 |
| 2005-04-11 | 511 | 515 | 510 | 510 | 18,000 | 5,100 |
| 2005-04-08 | 510 | 515 | 509 | 510 | 16,000 | 5,100 |
| 2005-04-07 | 520 | 521 | 510 | 510 | 11,000 | 5,100 |
| 2005-04-06 | 510 | 520 | 510 | 520 | 19,000 | 5,200 |
| 2005-04-05 | 495 | 509 | 493 | 509 | 34,000 | 5,090 |
| 2005-04-04 | 495 | 500 | 487 | 495 | 31,000 | 4,950 |
| 2005-04-01 | 520 | 520 | 500 | 510 | 32,000 | 5,100 |
| 2005-03-31 | 519 | 525 | 510 | 520 | 15,000 | 5,200 |
| 2005-03-30 | 515 | 527 | 506 | 525 | 44,000 | 5,250 |
| 2005-03-29 | 530 | 531 | 525 | 526 | 103,000 | 5,260 |
| 2005-03-28 | 529 | 535 | 529 | 530 | 48,000 | 5,300 |
| 2005-03-25 | 535 | 536 | 525 | 530 | 77,000 | 5,300 |
| 2005-03-24 | 555 | 560 | 535 | 535 | 30,000 | 5,350 |
| 2005-03-23 | 570 | 571 | 552 | 560 | 29,000 | 5,600 |
| 2005-03-22 | 575 | 579 | 571 | 571 | 19,000 | 5,710 |
| 2005-03-18 | 570 | 580 | 570 | 575 | 31,000 | 5,750 |
| 2005-03-17 | 569 | 570 | 550 | 570 | 93,000 | 5,700 |
| 2005-03-16 | 575 | 579 | 568 | 568 | 28,000 | 5,680 |
| 2005-03-15 | 575 | 590 | 570 | 575 | 168,000 | 5,750 |
| 2005-03-14 | 575 | 577 | 565 | 570 | 51,000 | 5,700 |
| 2005-03-11 | 571 | 578 | 570 | 578 | 20,000 | 5,780 |
| 2005-03-10 | 575 | 580 | 566 | 567 | 54,000 | 5,670 |
| 2005-03-09 | 575 | 578 | 574 | 577 | 24,000 | 5,770 |
| 2005-03-08 | 579 | 581 | 551 | 580 | 72,000 | 5,800 |
| 2005-03-07 | 614 | 620 | 584 | 584 | 78,000 | 5,840 |
| 2005-03-04 | 606 | 614 | 602 | 614 | 85,000 | 6,140 |
| 2005-03-03 | 604 | 609 | 600 | 606 | 63,000 | 6,060 |
| 2005-03-02 | 597 | 611 | 596 | 599 | 38,000 | 5,990 |
| 2005-03-01 | 574 | 585 | 572 | 585 | 59,000 | 5,850 |
| 2005-02-28 | 580 | 580 | 570 | 572 | 19,000 | 5,720 |
| 2005-02-25 | 580 | 580 | 570 | 570 | 22,000 | 5,700 |
| 2005-02-24 | 570 | 570 | 569 | 570 | 23,000 | 5,700 |
| 2005-02-23 | 570 | 575 | 555 | 570 | 71,000 | 5,700 |
| 2005-02-22 | 580 | 580 | 565 | 575 | 53,000 | 5,750 |
| 2005-02-21 | 576 | 580 | 576 | 580 | 20,000 | 5,800 |
| 2005-02-18 | 579 | 588 | 570 | 576 | 25,000 | 5,760 |
| 2005-02-17 | 570 | 610 | 570 | 580 | 101,000 | 5,800 |
| 2005-02-16 | 594 | 595 | 570 | 571 | 99,000 | 5,710 |
| 2005-02-15 | 583 | 634 | 578 | 594 | 420,000 | 5,940 |
| 2005-02-14 | 579 | 595 | 570 | 577 | 237,000 | 5,770 |
| 2005-02-10 | 525 | 554 | 522 | 554 | 222,000 | 5,540 |
| 2005-02-09 | 519 | 525 | 519 | 525 | 61,000 | 5,250 |
| 2005-02-08 | 510 | 520 | 508 | 518 | 52,000 | 5,180 |
| 2005-02-07 | 509 | 518 | 500 | 503 | 83,000 | 5,030 |
| 2005-02-04 | 519 | 519 | 500 | 500 | 30,000 | 5,000 |
| 2005-02-03 | 516 | 524 | 513 | 520 | 167,000 | 5,200 |
| 2005-02-02 | 482 | 510 | 482 | 510 | 117,000 | 5,100 |
| 2005-02-01 | 484 | 501 | 479 | 480 | 178,000 | 4,800 |
| 2005-01-31 | 440 | 475 | 434 | 475 | 148,000 | 4,750 |
| 2005-01-28 | 465 | 466 | 435 | 450 | 117,000 | 4,500 |
| 2005-01-27 | 483 | 484 | 466 | 467 | 50,000 | 4,670 |
| 2005-01-26 | 500 | 505 | 470 | 483 | 79,000 | 4,830 |
| 2005-01-25 | 510 | 511 | 499 | 502 | 49,000 | 5,020 |
| 2005-01-24 | 528 | 530 | 501 | 501 | 108,000 | 5,010 |
| 2005-01-21 | 510 | 533 | 490 | 523 | 222,000 | 5,230 |
| 2005-01-20 | 485 | 505 | 470 | 505 | 96,000 | 5,050 |
| 2005-01-19 | 509 | 511 | 480 | 482 | 80,000 | 4,820 |
| 2005-01-18 | 506 | 510 | 497 | 501 | 118,000 | 5,010 |
| 2005-01-17 | 521 | 534 | 500 | 510 | 193,000 | 5,100 |
| 2005-01-14 | 529 | 555 | 499 | 520 | 634,000 | 5,200 |
| 2005-01-13 | 444 | 536 | 444 | 536 | 847,000 | 5,360 |
| 2005-01-12 | 428 | 445 | 424 | 445 | 305,000 | 4,450 |
| 2005-01-11 | 413 | 431 | 409 | 427 | 483,000 | 4,270 |
| 2005-01-07 | 387 | 423 | 387 | 410 | 691,000 | 4,100 |
| 2005-01-06 | 375 | 390 | 372 | 387 | 137,000 | 3,870 |
| 2005-01-05 | 370 | 375 | 365 | 371 | 163,000 | 3,710 |
| 2005-01-04 | 379 | 380 | 370 | 371 | 50,000 | 3,710 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
