8700 丸八証券(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 180 | 182 | 176 | 178 | 344,000 | 1,780 |
| 2007-12-27 | 180 | 180 | 180 | 180 | 112,000 | 1,800 |
| 2007-12-26 | 180 | 182 | 179 | 180 | 64,000 | 1,800 |
| 2007-12-25 | 188 | 189 | 175 | 178 | 55,000 | 1,780 |
| 2007-12-21 | 180 | 183 | 180 | 180 | 6,000 | 1,800 |
| 2007-12-20 | 181 | 190 | 181 | 186 | 33,000 | 1,860 |
| 2007-12-19 | 190 | 190 | 187 | 187 | 18,000 | 1,870 |
| 2007-12-18 | 190 | 190 | 187 | 190 | 25,000 | 1,900 |
| 2007-12-17 | 192 | 192 | 192 | 192 | 5,000 | 1,920 |
| 2007-12-14 | 200 | 200 | 195 | 195 | 24,000 | 1,950 |
| 2007-12-13 | 200 | 200 | 200 | 200 | 40,000 | 2,000 |
| 2007-12-12 | 201 | 201 | 200 | 200 | 42,000 | 2,000 |
| 2007-12-11 | 212 | 216 | 200 | 201 | 91,000 | 2,010 |
| 2007-12-10 | 200 | 203 | 196 | 200 | 70,000 | 2,000 |
| 2007-12-07 | 200 | 204 | 195 | 200 | 74,000 | 2,000 |
| 2007-12-06 | 202 | 206 | 200 | 200 | 102,000 | 2,000 |
| 2007-12-05 | 210 | 210 | 204 | 205 | 59,000 | 2,050 |
| 2007-12-04 | 205 | 211 | 205 | 210 | 42,000 | 2,100 |
| 2007-11-30 | 205 | 206 | 205 | 205 | 17,000 | 2,050 |
| 2007-11-29 | 201 | 202 | 201 | 202 | 3,000 | 2,020 |
| 2007-11-28 | 200 | 201 | 200 | 201 | 74,000 | 2,010 |
| 2007-11-27 | 204 | 204 | 200 | 200 | 12,000 | 2,000 |
| 2007-11-26 | 200 | 206 | 199 | 199 | 23,000 | 1,990 |
| 2007-11-22 | 190 | 196 | 190 | 196 | 51,000 | 1,960 |
| 2007-11-21 | 199 | 199 | 194 | 195 | 9,000 | 1,950 |
| 2007-11-20 | 200 | 200 | 190 | 191 | 17,000 | 1,910 |
| 2007-11-19 | 206 | 207 | 205 | 205 | 24,000 | 2,050 |
| 2007-11-16 | 205 | 205 | 204 | 204 | 3,000 | 2,040 |
| 2007-11-15 | 212 | 212 | 211 | 211 | 4,000 | 2,110 |
| 2007-11-14 | 213 | 213 | 212 | 212 | 12,000 | 2,120 |
| 2007-11-13 | 201 | 213 | 200 | 210 | 114,000 | 2,100 |
| 2007-11-12 | 198 | 207 | 191 | 205 | 94,000 | 2,050 |
| 2007-11-09 | 198 | 200 | 197 | 200 | 40,000 | 2,000 |
| 2007-11-08 | 184 | 191 | 181 | 191 | 18,000 | 1,910 |
| 2007-11-07 | 202 | 202 | 190 | 191 | 13,000 | 1,910 |
| 2007-11-02 | 198 | 200 | 195 | 200 | 19,000 | 2,000 |
| 2007-11-01 | 200 | 220 | 200 | 212 | 31,000 | 2,120 |
| 2007-10-31 | 198 | 202 | 197 | 201 | 15,000 | 2,010 |
| 2007-10-30 | 197 | 197 | 191 | 191 | 3,000 | 1,910 |
| 2007-10-29 | 200 | 200 | 198 | 198 | 5,000 | 1,980 |
| 2007-10-26 | 201 | 202 | 198 | 200 | 38,000 | 2,000 |
| 2007-10-25 | 201 | 202 | 194 | 195 | 60,000 | 1,950 |
| 2007-10-24 | 187 | 189 | 187 | 189 | 7,000 | 1,890 |
| 2007-10-23 | 186 | 191 | 186 | 186 | 15,000 | 1,860 |
| 2007-10-22 | 170 | 177 | 170 | 176 | 10,000 | 1,760 |
| 2007-10-19 | 184 | 190 | 180 | 190 | 58,000 | 1,900 |
| 2007-10-18 | 181 | 181 | 177 | 180 | 77,000 | 1,800 |
| 2007-10-17 | 168 | 183 | 168 | 181 | 64,000 | 1,810 |
| 2007-10-16 | 169 | 170 | 169 | 170 | 40,000 | 1,700 |
| 2007-10-15 | 165 | 172 | 165 | 169 | 33,000 | 1,690 |
| 2007-10-12 | 180 | 180 | 173 | 178 | 32,000 | 1,780 |
| 2007-10-11 | 161 | 176 | 161 | 172 | 53,000 | 1,720 |
| 2007-10-10 | 160 | 170 | 160 | 165 | 55,000 | 1,650 |
| 2007-10-09 | 150 | 152 | 141 | 152 | 452,000 | 1,520 |
| 2007-10-05 | 145 | 157 | 143 | 150 | 89,000 | 1,500 |
| 2007-10-04 | 141 | 145 | 140 | 140 | 25,000 | 1,400 |
| 2007-10-03 | 135 | 140 | 135 | 140 | 39,000 | 1,400 |
| 2007-10-02 | 137 | 142 | 135 | 135 | 83,000 | 1,350 |
| 2007-10-01 | 141 | 142 | 129 | 137 | 77,000 | 1,370 |
| 2007-09-28 | 158 | 160 | 150 | 150 | 35,000 | 1,500 |
| 2007-09-27 | 156 | 156 | 150 | 155 | 31,000 | 1,550 |
| 2007-09-26 | 157 | 158 | 157 | 157 | 35,000 | 1,570 |
| 2007-09-25 | 164 | 165 | 157 | 158 | 34,000 | 1,580 |
| 2007-09-21 | 157 | 160 | 157 | 157 | 21,000 | 1,570 |
| 2007-09-20 | 156 | 156 | 155 | 156 | 9,000 | 1,560 |
| 2007-09-19 | 163 | 165 | 163 | 164 | 14,000 | 1,640 |
| 2007-09-18 | 163 | 163 | 157 | 157 | 19,000 | 1,570 |
| 2007-09-14 | 165 | 165 | 164 | 164 | 6,000 | 1,640 |
| 2007-09-13 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2007-09-12 | 166 | 168 | 166 | 166 | 25,000 | 1,660 |
| 2007-09-11 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2007-09-10 | 169 | 172 | 166 | 168 | 163,000 | 1,680 |
| 2007-09-07 | 170 | 170 | 170 | 170 | 11,000 | 1,700 |
| 2007-09-06 | 165 | 170 | 165 | 169 | 17,000 | 1,690 |
| 2007-09-05 | 170 | 171 | 167 | 167 | 47,000 | 1,670 |
| 2007-09-04 | 168 | 170 | 168 | 170 | 15,000 | 1,700 |
| 2007-09-03 | 169 | 171 | 166 | 167 | 55,000 | 1,670 |
| 2007-08-31 | 175 | 175 | 165 | 168 | 71,000 | 1,680 |
| 2007-08-30 | 180 | 180 | 176 | 176 | 51,000 | 1,760 |
| 2007-08-29 | 185 | 186 | 182 | 182 | 13,000 | 1,820 |
| 2007-08-28 | 185 | 186 | 185 | 186 | 6,000 | 1,860 |
| 2007-08-27 | 186 | 187 | 185 | 186 | 42,000 | 1,860 |
| 2007-08-24 | 186 | 189 | 178 | 186 | 41,000 | 1,860 |
| 2007-08-23 | 193 | 196 | 175 | 176 | 129,000 | 1,760 |
| 2007-08-22 | 197 | 198 | 195 | 198 | 14,000 | 1,980 |
| 2007-08-21 | 203 | 203 | 197 | 198 | 59,000 | 1,980 |
| 2007-08-20 | 222 | 223 | 205 | 205 | 59,000 | 2,050 |
| 2007-08-17 | 235 | 235 | 215 | 222 | 11,000 | 2,220 |
| 2007-08-16 | 236 | 237 | 233 | 235 | 15,000 | 2,350 |
| 2007-08-15 | 241 | 242 | 241 | 242 | 8,000 | 2,420 |
| 2007-08-14 | 242 | 243 | 242 | 243 | 2,000 | 2,430 |
| 2007-08-13 | 240 | 241 | 240 | 241 | 6,000 | 2,410 |
| 2007-08-10 | 250 | 252 | 245 | 247 | 53,000 | 2,470 |
| 2007-08-09 | 250 | 250 | 249 | 250 | 3,000 | 2,500 |
| 2007-08-08 | 249 | 251 | 248 | 251 | 66,000 | 2,510 |
| 2007-08-07 | 245 | 251 | 245 | 250 | 21,000 | 2,500 |
| 2007-08-06 | 240 | 247 | 240 | 247 | 7,000 | 2,470 |
| 2007-08-03 | 241 | 242 | 241 | 242 | 4,000 | 2,420 |
| 2007-08-02 | 244 | 244 | 240 | 240 | 12,000 | 2,400 |
| 2007-08-01 | 244 | 244 | 244 | 244 | 3,000 | 2,440 |
| 2007-07-31 | 245 | 246 | 243 | 243 | 9,000 | 2,430 |
| 2007-07-30 | 241 | 245 | 241 | 245 | 3,000 | 2,450 |
| 2007-07-27 | 246 | 247 | 242 | 247 | 16,000 | 2,470 |
| 2007-07-26 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2007-07-25 | 253 | 255 | 246 | 255 | 33,000 | 2,550 |
| 2007-07-24 | 248 | 253 | 246 | 246 | 16,000 | 2,460 |
| 2007-07-23 | 241 | 248 | 240 | 246 | 19,000 | 2,460 |
| 2007-07-20 | 249 | 250 | 248 | 248 | 7,000 | 2,480 |
| 2007-07-19 | 250 | 251 | 249 | 251 | 24,000 | 2,510 |
| 2007-07-18 | 248 | 249 | 245 | 249 | 16,000 | 2,490 |
| 2007-07-17 | 253 | 253 | 251 | 251 | 9,000 | 2,510 |
| 2007-07-13 | 253 | 253 | 251 | 253 | 17,000 | 2,530 |
| 2007-07-12 | 251 | 251 | 246 | 251 | 20,000 | 2,510 |
| 2007-07-11 | 250 | 252 | 250 | 250 | 17,000 | 2,500 |
| 2007-07-10 | 250 | 253 | 250 | 250 | 31,000 | 2,500 |
| 2007-07-09 | 247 | 252 | 247 | 250 | 18,000 | 2,500 |
| 2007-07-06 | 249 | 250 | 247 | 250 | 7,000 | 2,500 |
| 2007-07-05 | 250 | 250 | 244 | 248 | 21,000 | 2,480 |
| 2007-07-04 | 247 | 250 | 244 | 250 | 23,000 | 2,500 |
| 2007-07-03 | 248 | 250 | 248 | 250 | 6,000 | 2,500 |
| 2007-07-02 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2007-06-29 | 248 | 248 | 247 | 247 | 2,000 | 2,470 |
| 2007-06-28 | 244 | 249 | 243 | 249 | 64,000 | 2,490 |
| 2007-06-27 | 243 | 243 | 241 | 242 | 26,000 | 2,420 |
| 2007-06-26 | 241 | 243 | 241 | 242 | 16,000 | 2,420 |
| 2007-06-25 | 240 | 244 | 240 | 241 | 18,000 | 2,410 |
| 2007-06-22 | 241 | 241 | 240 | 240 | 23,000 | 2,400 |
| 2007-06-21 | 241 | 242 | 240 | 240 | 45,000 | 2,400 |
| 2007-06-20 | 242 | 244 | 241 | 242 | 199,000 | 2,420 |
| 2007-06-19 | 245 | 245 | 242 | 243 | 21,000 | 2,430 |
| 2007-06-18 | 246 | 250 | 242 | 243 | 58,000 | 2,430 |
| 2007-06-15 | 240 | 255 | 240 | 255 | 9,000 | 2,550 |
| 2007-06-14 | 242 | 243 | 240 | 241 | 75,000 | 2,410 |
| 2007-06-13 | 243 | 243 | 240 | 240 | 28,000 | 2,400 |
| 2007-06-12 | 242 | 243 | 240 | 240 | 68,000 | 2,400 |
| 2007-06-11 | 254 | 261 | 245 | 246 | 21,000 | 2,460 |
| 2007-06-07 | 254 | 255 | 249 | 251 | 14,000 | 2,510 |
| 2007-06-06 | 260 | 260 | 254 | 260 | 6,000 | 2,600 |
| 2007-06-05 | 259 | 264 | 254 | 260 | 25,000 | 2,600 |
| 2007-06-04 | 253 | 253 | 251 | 253 | 11,000 | 2,530 |
| 2007-06-01 | 253 | 253 | 253 | 253 | 5,000 | 2,530 |
| 2007-05-30 | 253 | 253 | 247 | 253 | 30,000 | 2,530 |
| 2007-05-29 | 253 | 253 | 253 | 253 | 16,000 | 2,530 |
| 2007-05-28 | 252 | 255 | 251 | 253 | 53,000 | 2,530 |
| 2007-05-25 | 254 | 255 | 252 | 253 | 37,000 | 2,530 |
| 2007-05-24 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2007-05-23 | 250 | 255 | 250 | 253 | 49,000 | 2,530 |
| 2007-05-22 | 250 | 251 | 249 | 250 | 29,000 | 2,500 |
| 2007-05-21 | 251 | 251 | 250 | 251 | 6,000 | 2,510 |
| 2007-05-18 | 251 | 252 | 251 | 252 | 5,000 | 2,520 |
| 2007-05-17 | 253 | 254 | 250 | 253 | 32,000 | 2,530 |
| 2007-05-16 | 253 | 254 | 252 | 254 | 17,000 | 2,540 |
| 2007-05-15 | 253 | 254 | 252 | 253 | 87,000 | 2,530 |
| 2007-05-14 | 253 | 254 | 253 | 253 | 30,000 | 2,530 |
| 2007-05-11 | 254 | 254 | 253 | 253 | 60,000 | 2,530 |
| 2007-05-10 | 251 | 256 | 251 | 254 | 68,000 | 2,540 |
| 2007-05-09 | 253 | 253 | 250 | 251 | 27,000 | 2,510 |
| 2007-05-08 | 254 | 255 | 252 | 253 | 20,000 | 2,530 |
| 2007-05-07 | 255 | 258 | 255 | 258 | 26,000 | 2,580 |
| 2007-05-02 | 257 | 257 | 252 | 252 | 43,000 | 2,520 |
| 2007-05-01 | 252 | 254 | 252 | 254 | 6,000 | 2,540 |
| 2007-04-27 | 252 | 252 | 251 | 252 | 16,000 | 2,520 |
| 2007-04-26 | 255 | 258 | 252 | 253 | 78,000 | 2,530 |
| 2007-04-25 | 265 | 270 | 265 | 266 | 19,000 | 2,660 |
| 2007-04-23 | 265 | 266 | 259 | 265 | 22,000 | 2,650 |
| 2007-04-19 | 275 | 275 | 274 | 275 | 3,000 | 2,750 |
| 2007-04-18 | 269 | 274 | 268 | 274 | 15,000 | 2,740 |
| 2007-04-17 | 265 | 269 | 264 | 268 | 12,000 | 2,680 |
| 2007-04-16 | 266 | 268 | 265 | 266 | 15,000 | 2,660 |
| 2007-04-13 | 270 | 270 | 260 | 260 | 38,000 | 2,600 |
| 2007-04-12 | 279 | 280 | 270 | 270 | 15,000 | 2,700 |
| 2007-04-10 | 270 | 280 | 270 | 275 | 22,000 | 2,750 |
| 2007-04-09 | 272 | 272 | 270 | 270 | 8,000 | 2,700 |
| 2007-04-06 | 269 | 272 | 269 | 272 | 6,000 | 2,720 |
| 2007-04-05 | 269 | 270 | 269 | 270 | 10,000 | 2,700 |
| 2007-04-04 | 271 | 271 | 270 | 270 | 84,000 | 2,700 |
| 2007-04-03 | 274 | 275 | 271 | 273 | 118,000 | 2,730 |
| 2007-04-02 | 274 | 278 | 269 | 277 | 46,000 | 2,770 |
| 2007-03-30 | 274 | 276 | 274 | 275 | 51,000 | 2,750 |
| 2007-03-29 | 275 | 278 | 274 | 274 | 19,000 | 2,740 |
| 2007-03-28 | 282 | 282 | 274 | 275 | 12,000 | 2,750 |
| 2007-03-27 | 284 | 289 | 282 | 283 | 16,000 | 2,830 |
| 2007-03-26 | 298 | 299 | 288 | 291 | 78,000 | 2,910 |
| 2007-03-23 | 290 | 292 | 287 | 289 | 76,000 | 2,890 |
| 2007-03-22 | 283 | 295 | 283 | 290 | 63,000 | 2,900 |
| 2007-03-20 | 280 | 283 | 280 | 283 | 33,000 | 2,830 |
| 2007-03-19 | 289 | 290 | 270 | 280 | 95,000 | 2,800 |
| 2007-03-16 | 291 | 292 | 289 | 290 | 56,000 | 2,900 |
| 2007-03-15 | 293 | 298 | 291 | 291 | 60,000 | 2,910 |
| 2007-03-14 | 303 | 304 | 290 | 291 | 69,000 | 2,910 |
| 2007-03-13 | 303 | 308 | 303 | 304 | 50,000 | 3,040 |
| 2007-03-12 | 301 | 308 | 301 | 304 | 53,000 | 3,040 |
| 2007-03-09 | 304 | 305 | 300 | 302 | 62,000 | 3,020 |
| 2007-03-08 | 305 | 305 | 303 | 304 | 54,000 | 3,040 |
| 2007-03-07 | 306 | 311 | 303 | 304 | 110,000 | 3,040 |
| 2007-03-06 | 300 | 306 | 300 | 302 | 95,000 | 3,020 |
| 2007-03-05 | 320 | 320 | 300 | 303 | 40,000 | 3,030 |
| 2007-03-02 | 326 | 334 | 311 | 329 | 164,000 | 3,290 |
| 2007-03-01 | 301 | 330 | 300 | 330 | 93,000 | 3,300 |
| 2007-02-28 | 299 | 301 | 274 | 300 | 134,000 | 3,000 |
| 2007-02-27 | 319 | 320 | 309 | 316 | 63,000 | 3,160 |
| 2007-02-26 | 318 | 325 | 315 | 315 | 151,000 | 3,150 |
| 2007-02-23 | 308 | 314 | 299 | 313 | 185,000 | 3,130 |
| 2007-02-22 | 277 | 309 | 276 | 309 | 468,000 | 3,090 |
| 2007-02-21 | 270 | 277 | 270 | 275 | 80,000 | 2,750 |
| 2007-02-20 | 270 | 270 | 267 | 270 | 74,000 | 2,700 |
| 2007-02-19 | 266 | 271 | 265 | 268 | 36,000 | 2,680 |
| 2007-02-16 | 268 | 268 | 266 | 266 | 15,000 | 2,660 |
| 2007-02-15 | 266 | 268 | 265 | 267 | 33,000 | 2,670 |
| 2007-02-14 | 265 | 266 | 263 | 265 | 47,000 | 2,650 |
| 2007-02-13 | 258 | 262 | 258 | 260 | 93,000 | 2,600 |
| 2007-02-09 | 255 | 258 | 255 | 258 | 79,000 | 2,580 |
| 2007-02-08 | 260 | 260 | 255 | 255 | 32,000 | 2,550 |
| 2007-02-07 | 258 | 261 | 258 | 260 | 31,000 | 2,600 |
| 2007-02-06 | 258 | 260 | 257 | 257 | 36,000 | 2,570 |
| 2007-02-05 | 259 | 261 | 257 | 260 | 25,000 | 2,600 |
| 2007-02-02 | 255 | 263 | 255 | 260 | 26,000 | 2,600 |
| 2007-02-01 | 259 | 260 | 255 | 255 | 45,000 | 2,550 |
| 2007-01-31 | 262 | 263 | 257 | 259 | 109,000 | 2,590 |
| 2007-01-30 | 262 | 264 | 262 | 263 | 37,000 | 2,630 |
| 2007-01-29 | 265 | 267 | 261 | 262 | 76,000 | 2,620 |
| 2007-01-26 | 274 | 275 | 264 | 266 | 89,000 | 2,660 |
| 2007-01-25 | 271 | 283 | 271 | 275 | 140,000 | 2,750 |
| 2007-01-24 | 270 | 272 | 268 | 270 | 168,000 | 2,700 |
| 2007-01-23 | 269 | 273 | 269 | 270 | 96,000 | 2,700 |
| 2007-01-22 | 264 | 275 | 264 | 270 | 249,000 | 2,700 |
| 2007-01-19 | 259 | 262 | 259 | 260 | 104,000 | 2,600 |
| 2007-01-18 | 256 | 263 | 256 | 260 | 142,000 | 2,600 |
| 2007-01-17 | 258 | 258 | 252 | 255 | 81,000 | 2,550 |
| 2007-01-16 | 260 | 263 | 258 | 258 | 100,000 | 2,580 |
| 2007-01-15 | 258 | 261 | 258 | 260 | 102,000 | 2,600 |
| 2007-01-12 | 258 | 259 | 257 | 258 | 18,000 | 2,580 |
| 2007-01-11 | 256 | 259 | 256 | 258 | 16,000 | 2,580 |
| 2007-01-10 | 258 | 262 | 257 | 258 | 62,000 | 2,580 |
| 2007-01-09 | 258 | 259 | 258 | 258 | 11,000 | 2,580 |
| 2007-01-05 | 260 | 260 | 257 | 258 | 14,000 | 2,580 |
| 2007-01-04 | 260 | 260 | 260 | 260 | 19,000 | 2,600 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
