8700 丸八証券(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 264 | 265 | 260 | 260 | 51,000 | 2,600 |
| 2006-12-28 | 260 | 266 | 260 | 260 | 21,000 | 2,600 |
| 2006-12-27 | 260 | 261 | 260 | 260 | 24,000 | 2,600 |
| 2006-12-26 | 265 | 266 | 259 | 260 | 55,000 | 2,600 |
| 2006-12-25 | 265 | 269 | 264 | 265 | 59,000 | 2,650 |
| 2006-12-22 | 269 | 270 | 266 | 266 | 49,000 | 2,660 |
| 2006-12-21 | 269 | 270 | 268 | 270 | 30,000 | 2,700 |
| 2006-12-20 | 272 | 272 | 270 | 270 | 19,000 | 2,700 |
| 2006-12-19 | 277 | 278 | 274 | 275 | 43,000 | 2,750 |
| 2006-12-18 | 277 | 278 | 276 | 277 | 64,000 | 2,770 |
| 2006-12-15 | 277 | 278 | 276 | 277 | 40,000 | 2,770 |
| 2006-12-14 | 279 | 280 | 276 | 277 | 18,000 | 2,770 |
| 2006-12-13 | 280 | 281 | 279 | 279 | 35,000 | 2,790 |
| 2006-12-12 | 280 | 283 | 280 | 280 | 28,000 | 2,800 |
| 2006-12-11 | 280 | 281 | 280 | 280 | 12,000 | 2,800 |
| 2006-12-08 | 280 | 281 | 279 | 280 | 13,000 | 2,800 |
| 2006-12-07 | 280 | 281 | 279 | 280 | 53,000 | 2,800 |
| 2006-12-06 | 282 | 283 | 281 | 281 | 44,000 | 2,810 |
| 2006-12-05 | 281 | 282 | 280 | 281 | 73,000 | 2,810 |
| 2006-12-04 | 282 | 283 | 279 | 280 | 23,000 | 2,800 |
| 2006-12-01 | 277 | 283 | 277 | 283 | 96,000 | 2,830 |
| 2006-11-30 | 273 | 278 | 273 | 275 | 40,000 | 2,750 |
| 2006-11-29 | 273 | 275 | 271 | 273 | 81,000 | 2,730 |
| 2006-11-28 | 275 | 275 | 273 | 273 | 14,000 | 2,730 |
| 2006-11-27 | 268 | 275 | 265 | 275 | 82,000 | 2,750 |
| 2006-11-24 | 270 | 271 | 262 | 264 | 82,000 | 2,640 |
| 2006-11-22 | 273 | 275 | 267 | 271 | 103,000 | 2,710 |
| 2006-11-21 | 270 | 277 | 270 | 274 | 31,000 | 2,740 |
| 2006-11-20 | 285 | 287 | 267 | 270 | 55,000 | 2,700 |
| 2006-11-17 | 295 | 298 | 295 | 295 | 15,000 | 2,950 |
| 2006-11-16 | 302 | 305 | 295 | 295 | 32,000 | 2,950 |
| 2006-11-15 | 290 | 300 | 290 | 295 | 14,000 | 2,950 |
| 2006-11-14 | 289 | 290 | 282 | 285 | 58,000 | 2,850 |
| 2006-11-13 | 305 | 305 | 290 | 290 | 38,000 | 2,900 |
| 2006-11-10 | 305 | 306 | 305 | 305 | 51,000 | 3,050 |
| 2006-11-09 | 307 | 307 | 305 | 305 | 6,000 | 3,050 |
| 2006-11-08 | 308 | 308 | 299 | 301 | 51,000 | 3,010 |
| 2006-11-07 | 313 | 313 | 313 | 313 | 12,000 | 3,130 |
| 2006-11-06 | 310 | 315 | 308 | 313 | 24,000 | 3,130 |
| 2006-11-02 | 314 | 315 | 314 | 314 | 10,000 | 3,140 |
| 2006-11-01 | 315 | 316 | 315 | 316 | 3,000 | 3,160 |
| 2006-10-31 | 320 | 321 | 316 | 320 | 17,000 | 3,200 |
| 2006-10-30 | 320 | 321 | 313 | 315 | 27,000 | 3,150 |
| 2006-10-27 | 333 | 334 | 330 | 330 | 6,000 | 3,300 |
| 2006-10-26 | 336 | 336 | 330 | 335 | 9,000 | 3,350 |
| 2006-10-25 | 332 | 339 | 332 | 338 | 27,000 | 3,380 |
| 2006-10-24 | 332 | 333 | 325 | 332 | 16,000 | 3,320 |
| 2006-10-23 | 326 | 326 | 321 | 321 | 7,000 | 3,210 |
| 2006-10-20 | 330 | 331 | 326 | 327 | 10,000 | 3,270 |
| 2006-10-19 | 333 | 337 | 327 | 327 | 22,000 | 3,270 |
| 2006-10-18 | 328 | 335 | 328 | 333 | 42,000 | 3,330 |
| 2006-10-17 | 315 | 329 | 314 | 325 | 22,000 | 3,250 |
| 2006-10-16 | 313 | 314 | 311 | 312 | 28,000 | 3,120 |
| 2006-10-13 | 310 | 315 | 310 | 313 | 8,000 | 3,130 |
| 2006-10-12 | 309 | 311 | 309 | 311 | 6,000 | 3,110 |
| 2006-10-11 | 302 | 310 | 300 | 310 | 17,000 | 3,100 |
| 2006-10-10 | 316 | 317 | 305 | 305 | 28,000 | 3,050 |
| 2006-10-06 | 315 | 316 | 315 | 316 | 4,000 | 3,160 |
| 2006-10-05 | 315 | 321 | 315 | 321 | 12,000 | 3,210 |
| 2006-10-04 | 316 | 317 | 314 | 316 | 29,000 | 3,160 |
| 2006-10-03 | 324 | 324 | 315 | 316 | 12,000 | 3,160 |
| 2006-10-02 | 319 | 320 | 319 | 320 | 30,000 | 3,200 |
| 2006-09-29 | 320 | 321 | 316 | 319 | 56,000 | 3,190 |
| 2006-09-28 | 317 | 319 | 316 | 318 | 46,000 | 3,180 |
| 2006-09-27 | 315 | 315 | 314 | 315 | 36,000 | 3,150 |
| 2006-09-26 | 316 | 316 | 315 | 315 | 33,000 | 3,150 |
| 2006-09-25 | 316 | 320 | 314 | 316 | 56,000 | 3,160 |
| 2006-09-22 | 325 | 325 | 314 | 315 | 71,000 | 3,150 |
| 2006-09-21 | 330 | 331 | 321 | 322 | 36,000 | 3,220 |
| 2006-09-20 | 338 | 348 | 329 | 330 | 41,000 | 3,300 |
| 2006-09-19 | 330 | 333 | 329 | 330 | 20,000 | 3,300 |
| 2006-09-15 | 330 | 332 | 330 | 330 | 14,000 | 3,300 |
| 2006-09-14 | 337 | 338 | 330 | 330 | 57,000 | 3,300 |
| 2006-09-13 | 341 | 342 | 340 | 340 | 24,000 | 3,400 |
| 2006-09-12 | 349 | 349 | 334 | 340 | 30,000 | 3,400 |
| 2006-09-11 | 344 | 345 | 330 | 340 | 119,000 | 3,400 |
| 2006-09-08 | 345 | 345 | 344 | 344 | 41,000 | 3,440 |
| 2006-09-07 | 340 | 350 | 340 | 345 | 90,000 | 3,450 |
| 2006-09-06 | 363 | 364 | 340 | 340 | 95,000 | 3,400 |
| 2006-09-05 | 365 | 368 | 364 | 364 | 42,000 | 3,640 |
| 2006-09-04 | 358 | 364 | 358 | 363 | 152,000 | 3,630 |
| 2006-09-01 | 359 | 364 | 358 | 360 | 35,000 | 3,600 |
| 2006-08-30 | 360 | 360 | 359 | 360 | 9,000 | 3,600 |
| 2006-08-29 | 360 | 366 | 360 | 360 | 17,000 | 3,600 |
| 2006-08-28 | 359 | 360 | 356 | 360 | 61,000 | 3,600 |
| 2006-08-25 | 360 | 371 | 359 | 359 | 47,000 | 3,590 |
| 2006-08-24 | 361 | 364 | 359 | 359 | 72,000 | 3,590 |
| 2006-08-23 | 362 | 370 | 360 | 361 | 62,000 | 3,610 |
| 2006-08-22 | 356 | 359 | 356 | 358 | 19,000 | 3,580 |
| 2006-08-21 | 360 | 366 | 350 | 355 | 78,000 | 3,550 |
| 2006-08-18 | 368 | 373 | 359 | 360 | 95,000 | 3,600 |
| 2006-08-17 | 373 | 381 | 365 | 368 | 88,000 | 3,680 |
| 2006-08-16 | 367 | 370 | 363 | 367 | 62,000 | 3,670 |
| 2006-08-15 | 350 | 368 | 350 | 367 | 82,000 | 3,670 |
| 2006-08-14 | 341 | 350 | 340 | 350 | 58,000 | 3,500 |
| 2006-08-11 | 346 | 348 | 340 | 344 | 15,000 | 3,440 |
| 2006-08-10 | 339 | 340 | 333 | 340 | 27,000 | 3,400 |
| 2006-08-09 | 331 | 331 | 330 | 331 | 19,000 | 3,310 |
| 2006-08-08 | 328 | 337 | 328 | 333 | 25,000 | 3,330 |
| 2006-08-07 | 359 | 367 | 328 | 328 | 135,000 | 3,280 |
| 2006-08-04 | 330 | 360 | 330 | 356 | 241,000 | 3,560 |
| 2006-08-03 | 327 | 331 | 327 | 330 | 38,000 | 3,300 |
| 2006-08-02 | 321 | 328 | 321 | 327 | 67,000 | 3,270 |
| 2006-08-01 | 322 | 323 | 320 | 321 | 102,000 | 3,210 |
| 2006-07-31 | 326 | 328 | 320 | 325 | 75,000 | 3,250 |
| 2006-07-28 | 330 | 331 | 320 | 327 | 50,000 | 3,270 |
| 2006-07-27 | 335 | 336 | 331 | 331 | 44,000 | 3,310 |
| 2006-07-26 | 344 | 345 | 336 | 336 | 33,000 | 3,360 |
| 2006-07-25 | 355 | 358 | 340 | 345 | 50,000 | 3,450 |
| 2006-07-24 | 323 | 327 | 322 | 325 | 23,000 | 3,250 |
| 2006-07-21 | 330 | 330 | 320 | 324 | 93,000 | 3,240 |
| 2006-07-20 | 324 | 332 | 322 | 332 | 89,000 | 3,320 |
| 2006-07-19 | 330 | 331 | 319 | 321 | 45,000 | 3,210 |
| 2006-07-18 | 350 | 350 | 321 | 325 | 136,000 | 3,250 |
| 2006-07-14 | 350 | 357 | 347 | 350 | 68,000 | 3,500 |
| 2006-07-13 | 351 | 355 | 349 | 351 | 76,000 | 3,510 |
| 2006-07-12 | 356 | 359 | 351 | 351 | 47,000 | 3,510 |
| 2006-07-11 | 356 | 357 | 352 | 356 | 58,000 | 3,560 |
| 2006-07-10 | 362 | 363 | 350 | 357 | 63,000 | 3,570 |
| 2006-07-07 | 365 | 366 | 360 | 363 | 96,000 | 3,630 |
| 2006-07-06 | 367 | 367 | 362 | 365 | 57,000 | 3,650 |
| 2006-07-05 | 378 | 379 | 362 | 370 | 146,000 | 3,700 |
| 2006-07-04 | 375 | 384 | 374 | 379 | 199,000 | 3,790 |
| 2006-07-03 | 361 | 374 | 361 | 373 | 131,000 | 3,730 |
| 2006-06-30 | 358 | 367 | 358 | 362 | 61,000 | 3,620 |
| 2006-06-29 | 357 | 359 | 356 | 357 | 28,000 | 3,570 |
| 2006-06-28 | 358 | 359 | 354 | 357 | 84,000 | 3,570 |
| 2006-06-27 | 359 | 361 | 358 | 359 | 50,000 | 3,590 |
| 2006-06-26 | 354 | 357 | 354 | 356 | 91,000 | 3,560 |
| 2006-06-23 | 360 | 361 | 351 | 354 | 156,000 | 3,540 |
| 2006-06-22 | 359 | 365 | 359 | 361 | 136,000 | 3,610 |
| 2006-06-21 | 356 | 374 | 353 | 359 | 238,000 | 3,590 |
| 2006-06-20 | 367 | 368 | 354 | 355 | 95,000 | 3,550 |
| 2006-06-19 | 371 | 377 | 368 | 368 | 293,000 | 3,680 |
| 2006-06-16 | 365 | 387 | 365 | 370 | 251,000 | 3,700 |
| 2006-06-15 | 364 | 368 | 350 | 355 | 132,000 | 3,550 |
| 2006-06-14 | 341 | 368 | 341 | 351 | 67,000 | 3,510 |
| 2006-06-13 | 362 | 363 | 340 | 342 | 296,000 | 3,420 |
| 2006-06-12 | 365 | 370 | 362 | 370 | 157,000 | 3,700 |
| 2006-06-09 | 364 | 380 | 359 | 365 | 119,000 | 3,650 |
| 2006-06-08 | 371 | 380 | 364 | 369 | 223,000 | 3,690 |
| 2006-06-07 | 424 | 425 | 352 | 365 | 1,157,000 | 3,650 |
| 2006-06-06 | 457 | 458 | 420 | 425 | 41,000 | 4,250 |
| 2006-06-05 | 450 | 450 | 437 | 449 | 12,000 | 4,490 |
| 2006-06-02 | 435 | 467 | 420 | 460 | 24,000 | 4,600 |
| 2006-06-01 | 449 | 450 | 435 | 436 | 26,000 | 4,360 |
| 2006-05-31 | 424 | 455 | 417 | 449 | 56,000 | 4,490 |
| 2006-05-30 | 462 | 462 | 429 | 430 | 67,000 | 4,300 |
| 2006-05-29 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2006-05-26 | 483 | 484 | 475 | 475 | 17,000 | 4,750 |
| 2006-05-25 | 480 | 481 | 479 | 480 | 18,000 | 4,800 |
| 2006-05-24 | 450 | 471 | 450 | 469 | 29,000 | 4,690 |
| 2006-05-23 | 479 | 480 | 450 | 450 | 34,000 | 4,500 |
| 2006-05-22 | 470 | 485 | 470 | 480 | 22,000 | 4,800 |
| 2006-05-19 | 461 | 475 | 454 | 470 | 36,000 | 4,700 |
| 2006-05-18 | 461 | 462 | 430 | 451 | 49,000 | 4,510 |
| 2006-05-17 | 491 | 500 | 470 | 470 | 46,000 | 4,700 |
| 2006-05-16 | 525 | 530 | 490 | 490 | 67,000 | 4,900 |
| 2006-05-15 | 549 | 550 | 489 | 505 | 60,000 | 5,050 |
| 2006-05-12 | 560 | 560 | 544 | 552 | 13,000 | 5,520 |
| 2006-05-11 | 594 | 594 | 564 | 564 | 17,000 | 5,640 |
| 2006-05-10 | 600 | 601 | 600 | 600 | 42,000 | 6,000 |
| 2006-05-09 | 600 | 602 | 595 | 599 | 55,000 | 5,990 |
| 2006-05-08 | 589 | 601 | 589 | 600 | 13,000 | 6,000 |
| 2006-05-02 | 600 | 601 | 596 | 600 | 36,000 | 6,000 |
| 2006-05-01 | 600 | 601 | 600 | 600 | 36,000 | 6,000 |
| 2006-04-28 | 604 | 605 | 600 | 605 | 9,000 | 6,050 |
| 2006-04-27 | 604 | 605 | 604 | 604 | 3,000 | 6,040 |
| 2006-04-26 | 615 | 615 | 605 | 610 | 22,000 | 6,100 |
| 2006-04-25 | 605 | 616 | 605 | 610 | 27,000 | 6,100 |
| 2006-04-24 | 615 | 616 | 600 | 605 | 61,000 | 6,050 |
| 2006-04-21 | 620 | 621 | 620 | 620 | 4,000 | 6,200 |
| 2006-04-20 | 622 | 623 | 617 | 620 | 15,000 | 6,200 |
| 2006-04-19 | 645 | 645 | 619 | 620 | 10,000 | 6,200 |
| 2006-04-18 | 619 | 625 | 619 | 620 | 6,000 | 6,200 |
| 2006-04-17 | 635 | 635 | 620 | 620 | 8,000 | 6,200 |
| 2006-04-14 | 640 | 644 | 633 | 640 | 40,000 | 6,400 |
| 2006-04-13 | 635 | 635 | 615 | 635 | 44,000 | 6,350 |
| 2006-04-12 | 635 | 641 | 635 | 641 | 6,000 | 6,410 |
| 2006-04-11 | 645 | 648 | 640 | 642 | 21,000 | 6,420 |
| 2006-04-10 | 659 | 660 | 644 | 646 | 28,000 | 6,460 |
| 2006-04-07 | 649 | 656 | 649 | 652 | 12,000 | 6,520 |
| 2006-04-06 | 653 | 654 | 648 | 650 | 15,000 | 6,500 |
| 2006-04-05 | 645 | 650 | 642 | 650 | 31,000 | 6,500 |
| 2006-04-04 | 655 | 657 | 647 | 647 | 191,000 | 6,470 |
| 2006-04-03 | 641 | 656 | 641 | 649 | 336,000 | 6,490 |
| 2006-03-31 | 645 | 652 | 625 | 640 | 67,000 | 6,400 |
| 2006-03-30 | 670 | 680 | 645 | 645 | 67,000 | 6,450 |
| 2006-03-29 | 697 | 698 | 666 | 675 | 23,000 | 6,750 |
| 2006-03-28 | 716 | 723 | 680 | 700 | 117,000 | 7,000 |
| 2006-03-27 | 714 | 741 | 714 | 733 | 37,000 | 7,330 |
| 2006-03-24 | 709 | 711 | 707 | 711 | 21,000 | 7,110 |
| 2006-03-23 | 710 | 711 | 709 | 710 | 9,000 | 7,100 |
| 2006-03-22 | 698 | 711 | 698 | 700 | 17,000 | 7,000 |
| 2006-03-20 | 700 | 710 | 695 | 710 | 39,000 | 7,100 |
| 2006-03-17 | 700 | 715 | 695 | 704 | 31,000 | 7,040 |
| 2006-03-16 | 700 | 700 | 699 | 700 | 6,000 | 7,000 |
| 2006-03-15 | 710 | 716 | 709 | 709 | 9,000 | 7,090 |
| 2006-03-14 | 725 | 730 | 710 | 710 | 39,000 | 7,100 |
| 2006-03-13 | 720 | 730 | 704 | 730 | 34,000 | 7,300 |
| 2006-03-10 | 705 | 710 | 703 | 709 | 7,000 | 7,090 |
| 2006-03-09 | 699 | 705 | 699 | 704 | 7,000 | 7,040 |
| 2006-03-08 | 692 | 702 | 690 | 700 | 31,000 | 7,000 |
| 2006-03-07 | 665 | 681 | 665 | 680 | 11,000 | 6,800 |
| 2006-03-06 | 680 | 680 | 670 | 671 | 22,000 | 6,710 |
| 2006-03-03 | 660 | 675 | 649 | 670 | 21,000 | 6,700 |
| 2006-03-02 | 660 | 670 | 655 | 655 | 11,000 | 6,550 |
| 2006-03-01 | 660 | 661 | 660 | 660 | 18,000 | 6,600 |
| 2006-02-28 | 664 | 670 | 664 | 670 | 10,000 | 6,700 |
| 2006-02-27 | 660 | 661 | 660 | 660 | 18,000 | 6,600 |
| 2006-02-23 | 660 | 660 | 652 | 652 | 8,000 | 6,520 |
| 2006-02-22 | 650 | 651 | 650 | 650 | 4,000 | 6,500 |
| 2006-02-21 | 630 | 651 | 605 | 650 | 26,000 | 6,500 |
| 2006-02-20 | 649 | 650 | 630 | 650 | 35,000 | 6,500 |
| 2006-02-17 | 674 | 675 | 660 | 660 | 35,000 | 6,600 |
| 2006-02-16 | 677 | 678 | 670 | 675 | 19,000 | 6,750 |
| 2006-02-15 | 650 | 670 | 650 | 670 | 8,000 | 6,700 |
| 2006-02-14 | 630 | 635 | 629 | 630 | 42,000 | 6,300 |
| 2006-02-13 | 680 | 680 | 630 | 631 | 33,000 | 6,310 |
| 2006-02-10 | 700 | 701 | 685 | 690 | 16,000 | 6,900 |
| 2006-02-09 | 700 | 701 | 699 | 700 | 31,000 | 7,000 |
| 2006-02-08 | 725 | 726 | 680 | 690 | 71,000 | 6,900 |
| 2006-02-07 | 700 | 765 | 700 | 734 | 72,000 | 7,340 |
| 2006-02-06 | 653 | 700 | 653 | 689 | 66,000 | 6,890 |
| 2006-02-03 | 636 | 650 | 636 | 650 | 22,000 | 6,500 |
| 2006-02-02 | 629 | 637 | 629 | 637 | 7,000 | 6,370 |
| 2006-02-01 | 649 | 650 | 630 | 630 | 15,000 | 6,300 |
| 2006-01-31 | 650 | 651 | 634 | 650 | 31,000 | 6,500 |
| 2006-01-30 | 635 | 660 | 635 | 650 | 86,000 | 6,500 |
| 2006-01-27 | 625 | 656 | 625 | 635 | 35,000 | 6,350 |
| 2006-01-26 | 599 | 620 | 598 | 620 | 16,000 | 6,200 |
| 2006-01-25 | 599 | 600 | 599 | 600 | 8,000 | 6,000 |
| 2006-01-24 | 563 | 580 | 562 | 580 | 8,000 | 5,800 |
| 2006-01-23 | 574 | 575 | 570 | 575 | 12,000 | 5,750 |
| 2006-01-20 | 585 | 586 | 579 | 580 | 16,000 | 5,800 |
| 2006-01-19 | 570 | 599 | 570 | 585 | 47,000 | 5,850 |
| 2006-01-18 | 588 | 593 | 565 | 593 | 122,000 | 5,930 |
| 2006-01-17 | 625 | 626 | 590 | 590 | 29,000 | 5,900 |
| 2006-01-16 | 609 | 635 | 609 | 626 | 72,000 | 6,260 |
| 2006-01-13 | 605 | 611 | 600 | 610 | 18,000 | 6,100 |
| 2006-01-12 | 586 | 600 | 584 | 600 | 36,000 | 6,000 |
| 2006-01-11 | 610 | 610 | 589 | 590 | 29,000 | 5,900 |
| 2006-01-10 | 618 | 630 | 606 | 610 | 32,000 | 6,100 |
| 2006-01-06 | 649 | 651 | 605 | 615 | 38,000 | 6,150 |
| 2006-01-05 | 549 | 670 | 549 | 650 | 260,000 | 6,500 |
| 2006-01-04 | 529 | 532 | 529 | 530 | 38,000 | 5,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
