8700 丸八証券(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 43 | 46 | 43 | 45 | 8,000 | 450 |
| 2008-12-29 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2008-12-25 | 56 | 56 | 53 | 54 | 14,000 | 540 |
| 2008-12-24 | 44 | 46 | 44 | 46 | 7,000 | 460 |
| 2008-12-22 | 45 | 45 | 45 | 45 | 3,000 | 450 |
| 2008-12-18 | 45 | 45 | 45 | 45 | 5,000 | 450 |
| 2008-12-17 | 44 | 46 | 44 | 46 | 7,000 | 460 |
| 2008-12-16 | 45 | 45 | 45 | 45 | 3,000 | 450 |
| 2008-12-15 | 43 | 46 | 43 | 46 | 17,000 | 460 |
| 2008-12-12 | 50 | 50 | 46 | 46 | 18,000 | 460 |
| 2008-12-11 | 49 | 53 | 49 | 53 | 5,000 | 530 |
| 2008-12-10 | 59 | 59 | 56 | 56 | 5,000 | 560 |
| 2008-12-09 | 56 | 59 | 56 | 56 | 25,000 | 560 |
| 2008-12-08 | 45 | 46 | 43 | 46 | 17,000 | 460 |
| 2008-12-05 | 46 | 46 | 45 | 45 | 5,000 | 450 |
| 2008-12-04 | 45 | 46 | 45 | 45 | 3,000 | 450 |
| 2008-12-03 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 2008-12-02 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 2008-12-01 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2008-11-28 | 47 | 47 | 46 | 46 | 4,000 | 460 |
| 2008-11-26 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2008-11-25 | 50 | 54 | 50 | 50 | 16,000 | 500 |
| 2008-11-21 | 45 | 45 | 45 | 45 | 13,000 | 450 |
| 2008-11-20 | 50 | 50 | 45 | 45 | 20,000 | 450 |
| 2008-11-19 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2008-11-18 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2008-11-17 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2008-11-14 | 50 | 51 | 50 | 51 | 6,000 | 510 |
| 2008-11-13 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2008-11-11 | 50 | 55 | 50 | 55 | 4,000 | 550 |
| 2008-11-10 | 49 | 56 | 49 | 50 | 26,000 | 500 |
| 2008-11-07 | 52 | 52 | 52 | 52 | 9,000 | 520 |
| 2008-11-06 | 50 | 55 | 50 | 52 | 30,000 | 520 |
| 2008-11-05 | 52 | 54 | 51 | 51 | 28,000 | 510 |
| 2008-11-04 | 51 | 53 | 48 | 52 | 89,000 | 520 |
| 2008-10-31 | 51 | 59 | 47 | 59 | 100,000 | 590 |
| 2008-10-30 | 47 | 57 | 46 | 47 | 17,000 | 470 |
| 2008-10-29 | 51 | 51 | 45 | 45 | 17,000 | 450 |
| 2008-10-28 | 44 | 55 | 44 | 55 | 24,000 | 550 |
| 2008-10-27 | 48 | 55 | 48 | 53 | 28,000 | 530 |
| 2008-10-24 | 49 | 49 | 43 | 43 | 7,000 | 430 |
| 2008-10-23 | 50 | 50 | 47 | 48 | 5,000 | 480 |
| 2008-10-22 | 46 | 56 | 46 | 52 | 13,000 | 520 |
| 2008-10-21 | 42 | 47 | 42 | 47 | 9,000 | 470 |
| 2008-10-20 | 41 | 42 | 41 | 42 | 7,000 | 420 |
| 2008-10-17 | 45 | 45 | 41 | 41 | 10,000 | 410 |
| 2008-10-16 | 42 | 42 | 41 | 41 | 9,000 | 410 |
| 2008-10-15 | 45 | 47 | 45 | 45 | 14,000 | 450 |
| 2008-10-14 | 46 | 50 | 46 | 50 | 6,000 | 500 |
| 2008-10-10 | 42 | 44 | 41 | 41 | 18,000 | 410 |
| 2008-10-09 | 43 | 43 | 41 | 41 | 9,000 | 410 |
| 2008-10-08 | 42 | 50 | 42 | 43 | 36,000 | 430 |
| 2008-10-07 | 45 | 50 | 40 | 46 | 67,000 | 460 |
| 2008-10-06 | 49 | 49 | 45 | 46 | 14,000 | 460 |
| 2008-10-03 | 52 | 52 | 45 | 50 | 31,000 | 500 |
| 2008-10-02 | 53 | 55 | 52 | 52 | 15,000 | 520 |
| 2008-10-01 | 58 | 58 | 53 | 56 | 12,000 | 560 |
| 2008-09-30 | 53 | 55 | 50 | 55 | 25,000 | 550 |
| 2008-09-29 | 58 | 58 | 56 | 56 | 41,000 | 560 |
| 2008-09-26 | 57 | 57 | 54 | 55 | 54,000 | 550 |
| 2008-09-25 | 57 | 60 | 53 | 57 | 129,000 | 570 |
| 2008-09-24 | 57 | 57 | 49 | 53 | 466,000 | 530 |
| 2008-09-22 | 59 | 62 | 58 | 59 | 164,000 | 590 |
| 2008-09-19 | 59 | 59 | 55 | 59 | 119,000 | 590 |
| 2008-09-18 | 67 | 67 | 57 | 59 | 92,000 | 590 |
| 2008-09-17 | 75 | 75 | 68 | 69 | 33,000 | 690 |
| 2008-09-16 | 80 | 80 | 76 | 76 | 5,000 | 760 |
| 2008-09-12 | 84 | 84 | 83 | 83 | 76,000 | 830 |
| 2008-09-11 | 83 | 85 | 83 | 85 | 98,000 | 850 |
| 2008-09-10 | 85 | 85 | 84 | 84 | 51,000 | 840 |
| 2008-09-09 | 93 | 93 | 85 | 85 | 77,000 | 850 |
| 2008-09-08 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-09-05 | 95 | 95 | 93 | 93 | 21,000 | 930 |
| 2008-09-04 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2008-09-03 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 2008-09-02 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2008-09-01 | 95 | 95 | 92 | 92 | 2,000 | 920 |
| 2008-08-29 | 93 | 95 | 93 | 95 | 3,000 | 950 |
| 2008-08-28 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2008-08-25 | 101 | 101 | 100 | 100 | 7,000 | 1,000 |
| 2008-08-22 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2008-08-21 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2008-08-20 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2008-08-15 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2008-08-14 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2008-08-13 | 98 | 98 | 96 | 96 | 2,000 | 960 |
| 2008-08-11 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2008-08-08 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2008-08-06 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2008-08-04 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2008-07-31 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2008-07-29 | 115 | 115 | 110 | 110 | 7,000 | 1,100 |
| 2008-07-25 | 118 | 118 | 116 | 116 | 6,000 | 1,160 |
| 2008-07-24 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2008-07-23 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2008-07-18 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2008-07-16 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2008-07-15 | 112 | 112 | 111 | 111 | 4,000 | 1,110 |
| 2008-07-14 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-07-11 | 116 | 116 | 114 | 114 | 4,000 | 1,140 |
| 2008-07-10 | 125 | 127 | 122 | 122 | 4,000 | 1,220 |
| 2008-07-09 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-07-08 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2008-07-07 | 110 | 114 | 110 | 114 | 3,000 | 1,140 |
| 2008-07-04 | 112 | 114 | 112 | 114 | 7,000 | 1,140 |
| 2008-07-03 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-07-02 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2008-06-30 | 120 | 120 | 115 | 119 | 7,000 | 1,190 |
| 2008-06-27 | 123 | 123 | 120 | 120 | 4,000 | 1,200 |
| 2008-06-26 | 122 | 125 | 121 | 125 | 23,000 | 1,250 |
| 2008-06-25 | 125 | 125 | 122 | 124 | 16,000 | 1,240 |
| 2008-06-24 | 125 | 125 | 122 | 123 | 19,000 | 1,230 |
| 2008-06-23 | 127 | 127 | 123 | 125 | 9,000 | 1,250 |
| 2008-06-20 | 125 | 127 | 125 | 127 | 5,000 | 1,270 |
| 2008-06-19 | 127 | 129 | 125 | 129 | 16,000 | 1,290 |
| 2008-06-18 | 129 | 134 | 129 | 130 | 8,000 | 1,300 |
| 2008-06-17 | 130 | 131 | 129 | 129 | 25,000 | 1,290 |
| 2008-06-16 | 137 | 138 | 130 | 131 | 20,000 | 1,310 |
| 2008-06-13 | 136 | 137 | 136 | 137 | 25,000 | 1,370 |
| 2008-06-12 | 140 | 143 | 140 | 143 | 6,000 | 1,430 |
| 2008-06-11 | 139 | 141 | 139 | 141 | 2,000 | 1,410 |
| 2008-06-10 | 149 | 149 | 138 | 138 | 13,000 | 1,380 |
| 2008-06-09 | 140 | 140 | 135 | 139 | 54,000 | 1,390 |
| 2008-06-06 | 154 | 155 | 152 | 152 | 9,000 | 1,520 |
| 2008-06-05 | 145 | 151 | 145 | 151 | 10,000 | 1,510 |
| 2008-06-04 | 154 | 154 | 147 | 147 | 14,000 | 1,470 |
| 2008-06-03 | 150 | 150 | 141 | 144 | 21,000 | 1,440 |
| 2008-06-02 | 156 | 157 | 155 | 155 | 5,000 | 1,550 |
| 2008-05-30 | 157 | 160 | 155 | 156 | 9,000 | 1,560 |
| 2008-05-29 | 160 | 160 | 155 | 155 | 14,000 | 1,550 |
| 2008-05-28 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2008-05-26 | 164 | 169 | 164 | 169 | 7,000 | 1,690 |
| 2008-05-23 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2008-05-22 | 162 | 164 | 162 | 164 | 5,000 | 1,640 |
| 2008-05-21 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2008-05-20 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2008-05-19 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
| 2008-05-16 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2008-05-15 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2008-05-14 | 169 | 169 | 165 | 165 | 14,000 | 1,650 |
| 2008-05-13 | 180 | 180 | 164 | 164 | 11,000 | 1,640 |
| 2008-05-12 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2008-05-09 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2008-05-08 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2008-05-07 | 190 | 190 | 188 | 188 | 2,000 | 1,880 |
| 2008-05-01 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2008-04-30 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2008-04-28 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2008-04-25 | 195 | 200 | 195 | 200 | 8,000 | 2,000 |
| 2008-04-24 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2008-04-23 | 197 | 197 | 195 | 195 | 7,000 | 1,950 |
| 2008-04-22 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2008-04-21 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2008-04-18 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2008-04-17 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2008-04-16 | 205 | 205 | 200 | 200 | 8,000 | 2,000 |
| 2008-04-14 | 205 | 205 | 200 | 200 | 12,000 | 2,000 |
| 2008-04-11 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2008-04-10 | 208 | 208 | 208 | 208 | 8,000 | 2,080 |
| 2008-04-09 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 2008-04-08 | 217 | 217 | 217 | 217 | 4,000 | 2,170 |
| 2008-04-07 | 206 | 210 | 206 | 210 | 7,000 | 2,100 |
| 2008-04-04 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2008-04-03 | 208 | 208 | 206 | 206 | 9,000 | 2,060 |
| 2008-04-02 | 210 | 210 | 208 | 208 | 3,000 | 2,080 |
| 2008-04-01 | 210 | 210 | 210 | 210 | 31,000 | 2,100 |
| 2008-03-31 | 210 | 219 | 210 | 219 | 26,000 | 2,190 |
| 2008-03-28 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2008-03-26 | 205 | 205 | 205 | 205 | 10,000 | 2,050 |
| 2008-03-25 | 217 | 217 | 195 | 205 | 26,000 | 2,050 |
| 2008-03-24 | 205 | 205 | 205 | 205 | 38,000 | 2,050 |
| 2008-03-19 | 193 | 210 | 193 | 205 | 25,000 | 2,050 |
| 2008-03-18 | 208 | 210 | 199 | 199 | 7,000 | 1,990 |
| 2008-03-17 | 202 | 219 | 200 | 219 | 62,000 | 2,190 |
| 2008-03-14 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2008-03-13 | 205 | 205 | 196 | 203 | 9,000 | 2,030 |
| 2008-03-12 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-03-11 | 218 | 220 | 218 | 220 | 26,000 | 2,200 |
| 2008-03-10 | 229 | 230 | 209 | 220 | 30,000 | 2,200 |
| 2008-03-07 | 216 | 227 | 216 | 220 | 216,000 | 2,200 |
| 2008-03-06 | 220 | 220 | 220 | 220 | 36,000 | 2,200 |
| 2008-03-05 | 220 | 220 | 220 | 220 | 9,000 | 2,200 |
| 2008-03-04 | 219 | 222 | 219 | 220 | 90,000 | 2,200 |
| 2008-03-03 | 220 | 220 | 219 | 220 | 7,000 | 2,200 |
| 2008-02-25 | 243 | 244 | 230 | 230 | 12,000 | 2,300 |
| 2008-02-22 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2008-02-21 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2008-02-18 | 230 | 244 | 230 | 243 | 19,000 | 2,430 |
| 2008-02-15 | 219 | 232 | 217 | 232 | 54,000 | 2,320 |
| 2008-02-14 | 214 | 222 | 213 | 222 | 41,000 | 2,220 |
| 2008-02-13 | 212 | 215 | 200 | 215 | 69,000 | 2,150 |
| 2008-02-12 | 210 | 216 | 210 | 214 | 50,000 | 2,140 |
| 2008-02-08 | 206 | 208 | 205 | 208 | 7,000 | 2,080 |
| 2008-02-07 | 206 | 209 | 205 | 209 | 11,000 | 2,090 |
| 2008-02-06 | 206 | 208 | 206 | 207 | 18,000 | 2,070 |
| 2008-02-05 | 206 | 212 | 206 | 212 | 17,000 | 2,120 |
| 2008-02-04 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2008-02-01 | 214 | 215 | 205 | 205 | 24,000 | 2,050 |
| 2008-01-31 | 212 | 218 | 212 | 218 | 6,000 | 2,180 |
| 2008-01-29 | 207 | 227 | 207 | 227 | 50,000 | 2,270 |
| 2008-01-28 | 203 | 207 | 203 | 207 | 24,000 | 2,070 |
| 2008-01-25 | 202 | 204 | 194 | 203 | 26,000 | 2,030 |
| 2008-01-24 | 197 | 200 | 197 | 199 | 46,000 | 1,990 |
| 2008-01-23 | 190 | 193 | 189 | 193 | 26,000 | 1,930 |
| 2008-01-22 | 194 | 195 | 194 | 194 | 12,000 | 1,940 |
| 2008-01-21 | 185 | 198 | 181 | 198 | 14,000 | 1,980 |
| 2008-01-18 | 188 | 199 | 187 | 199 | 26,000 | 1,990 |
| 2008-01-17 | 187 | 188 | 187 | 188 | 12,000 | 1,880 |
| 2008-01-16 | 189 | 190 | 189 | 190 | 10,000 | 1,900 |
| 2008-01-15 | 199 | 199 | 195 | 196 | 42,000 | 1,960 |
| 2008-01-11 | 199 | 199 | 199 | 199 | 19,000 | 1,990 |
| 2008-01-10 | 199 | 207 | 199 | 199 | 46,000 | 1,990 |
| 2008-01-09 | 180 | 187 | 180 | 181 | 12,000 | 1,810 |
| 2008-01-08 | 178 | 178 | 177 | 177 | 7,000 | 1,770 |
| 2008-01-07 | 178 | 178 | 175 | 178 | 195,000 | 1,780 |
| 2008-01-04 | 178 | 178 | 178 | 178 | 265,000 | 1,780 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
