8700 丸八証券(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 44 | 46 | 44 | 45 | 11,000 | 450 |
| 2009-12-29 | 45 | 46 | 44 | 46 | 9,000 | 460 |
| 2009-12-28 | 45 | 46 | 45 | 46 | 6,000 | 460 |
| 2009-12-25 | 45 | 45 | 44 | 45 | 14,000 | 450 |
| 2009-12-24 | 43 | 44 | 43 | 44 | 37,000 | 440 |
| 2009-12-22 | 42 | 43 | 42 | 43 | 6,000 | 430 |
| 2009-12-21 | 40 | 40 | 40 | 40 | 9,000 | 400 |
| 2009-12-18 | 40 | 41 | 39 | 41 | 10,000 | 410 |
| 2009-12-17 | 40 | 41 | 40 | 41 | 3,000 | 410 |
| 2009-12-16 | 40 | 40 | 40 | 40 | 11,000 | 400 |
| 2009-12-15 | 42 | 42 | 40 | 40 | 19,000 | 400 |
| 2009-12-14 | 40 | 44 | 40 | 42 | 61,000 | 420 |
| 2009-12-11 | 38 | 39 | 38 | 39 | 16,000 | 390 |
| 2009-12-10 | 40 | 40 | 39 | 39 | 20,000 | 390 |
| 2009-12-09 | 41 | 41 | 39 | 39 | 11,000 | 390 |
| 2009-12-08 | 42 | 42 | 40 | 40 | 29,000 | 400 |
| 2009-12-07 | 44 | 44 | 42 | 42 | 5,000 | 420 |
| 2009-12-04 | 43 | 43 | 39 | 42 | 8,000 | 420 |
| 2009-12-03 | 40 | 42 | 40 | 42 | 8,000 | 420 |
| 2009-12-02 | 41 | 41 | 37 | 38 | 9,000 | 380 |
| 2009-12-01 | 39 | 39 | 39 | 39 | 1,000 | 390 |
| 2009-11-30 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2009-11-26 | 38 | 38 | 38 | 38 | 8,000 | 380 |
| 2009-11-25 | 38 | 38 | 38 | 38 | 13,000 | 380 |
| 2009-11-24 | 36 | 37 | 36 | 37 | 18,000 | 370 |
| 2009-11-20 | 35 | 36 | 35 | 36 | 9,000 | 360 |
| 2009-11-19 | 34 | 38 | 33 | 33 | 81,000 | 330 |
| 2009-11-17 | 44 | 44 | 44 | 44 | 1,000 | 440 |
| 2009-11-16 | 44 | 44 | 44 | 44 | 1,000 | 440 |
| 2009-11-12 | 44 | 44 | 40 | 44 | 21,000 | 440 |
| 2009-11-11 | 43 | 45 | 43 | 45 | 20,000 | 450 |
| 2009-11-10 | 46 | 46 | 45 | 46 | 6,000 | 460 |
| 2009-11-09 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 2009-11-05 | 44 | 47 | 44 | 47 | 14,000 | 470 |
| 2009-11-04 | 46 | 46 | 45 | 45 | 10,000 | 450 |
| 2009-10-30 | 48 | 49 | 48 | 49 | 4,000 | 490 |
| 2009-10-27 | 46 | 48 | 46 | 48 | 14,000 | 480 |
| 2009-10-26 | 50 | 50 | 50 | 50 | 9,000 | 500 |
| 2009-10-23 | 49 | 50 | 49 | 50 | 5,000 | 500 |
| 2009-10-20 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2009-10-16 | 51 | 51 | 50 | 50 | 3,000 | 500 |
| 2009-10-15 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2009-10-14 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2009-10-13 | 51 | 51 | 51 | 51 | 9,000 | 510 |
| 2009-10-09 | 49 | 50 | 49 | 50 | 14,000 | 500 |
| 2009-10-08 | 48 | 49 | 48 | 49 | 3,000 | 490 |
| 2009-10-07 | 49 | 49 | 48 | 48 | 8,000 | 480 |
| 2009-10-06 | 47 | 49 | 47 | 49 | 13,000 | 490 |
| 2009-10-05 | 50 | 52 | 48 | 48 | 27,000 | 480 |
| 2009-10-02 | 49 | 52 | 49 | 52 | 2,000 | 520 |
| 2009-09-30 | 51 | 52 | 51 | 52 | 2,000 | 520 |
| 2009-09-29 | 51 | 51 | 51 | 51 | 11,000 | 510 |
| 2009-09-28 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2009-09-25 | 56 | 56 | 55 | 55 | 10,000 | 550 |
| 2009-09-24 | 55 | 56 | 55 | 56 | 15,000 | 560 |
| 2009-09-18 | 55 | 55 | 55 | 55 | 8,000 | 550 |
| 2009-09-17 | 56 | 56 | 55 | 55 | 9,000 | 550 |
| 2009-09-15 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2009-09-14 | 56 | 56 | 56 | 56 | 8,000 | 560 |
| 2009-09-11 | 56 | 57 | 56 | 57 | 33,000 | 570 |
| 2009-09-10 | 56 | 57 | 56 | 57 | 29,000 | 570 |
| 2009-09-08 | 55 | 56 | 55 | 56 | 14,000 | 560 |
| 2009-09-07 | 56 | 56 | 56 | 56 | 6,000 | 560 |
| 2009-09-04 | 56 | 56 | 55 | 56 | 12,000 | 560 |
| 2009-09-03 | 56 | 57 | 56 | 57 | 21,000 | 570 |
| 2009-09-02 | 58 | 58 | 56 | 56 | 75,000 | 560 |
| 2009-09-01 | 59 | 60 | 59 | 60 | 21,000 | 600 |
| 2009-08-31 | 60 | 62 | 59 | 59 | 33,000 | 590 |
| 2009-08-28 | 63 | 63 | 59 | 59 | 27,000 | 590 |
| 2009-08-26 | 59 | 61 | 59 | 61 | 6,000 | 610 |
| 2009-08-25 | 58 | 59 | 58 | 59 | 12,000 | 590 |
| 2009-08-24 | 54 | 60 | 54 | 60 | 85,000 | 600 |
| 2009-08-21 | 59 | 59 | 56 | 58 | 131,000 | 580 |
| 2009-08-20 | 62 | 62 | 61 | 61 | 8,000 | 610 |
| 2009-08-19 | 62 | 62 | 62 | 62 | 5,000 | 620 |
| 2009-08-18 | 60 | 61 | 60 | 61 | 5,000 | 610 |
| 2009-08-14 | 61 | 62 | 61 | 62 | 6,000 | 620 |
| 2009-08-13 | 61 | 62 | 61 | 61 | 36,000 | 610 |
| 2009-08-12 | 61 | 61 | 61 | 61 | 10,000 | 610 |
| 2009-08-11 | 60 | 62 | 60 | 61 | 62,000 | 610 |
| 2009-08-10 | 59 | 60 | 59 | 60 | 16,000 | 600 |
| 2009-08-07 | 59 | 59 | 59 | 59 | 4,000 | 590 |
| 2009-08-05 | 60 | 61 | 59 | 59 | 13,000 | 590 |
| 2009-08-04 | 61 | 62 | 60 | 62 | 18,000 | 620 |
| 2009-08-03 | 61 | 63 | 60 | 60 | 21,000 | 600 |
| 2009-07-31 | 60 | 64 | 59 | 61 | 33,000 | 610 |
| 2009-07-30 | 58 | 61 | 58 | 60 | 21,000 | 600 |
| 2009-07-28 | 58 | 63 | 58 | 63 | 8,000 | 630 |
| 2009-07-27 | 60 | 64 | 60 | 63 | 40,000 | 630 |
| 2009-07-24 | 59 | 61 | 57 | 58 | 20,000 | 580 |
| 2009-07-23 | 57 | 59 | 57 | 59 | 4,000 | 590 |
| 2009-07-21 | 59 | 59 | 58 | 58 | 4,000 | 580 |
| 2009-07-17 | 57 | 59 | 56 | 56 | 7,000 | 560 |
| 2009-07-16 | 57 | 57 | 53 | 56 | 12,000 | 560 |
| 2009-07-15 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2009-07-14 | 55 | 56 | 54 | 56 | 9,000 | 560 |
| 2009-07-13 | 56 | 56 | 55 | 55 | 17,000 | 550 |
| 2009-07-10 | 58 | 59 | 58 | 58 | 14,000 | 580 |
| 2009-07-09 | 59 | 60 | 57 | 60 | 9,000 | 600 |
| 2009-07-08 | 62 | 62 | 59 | 59 | 18,000 | 590 |
| 2009-07-07 | 65 | 65 | 61 | 62 | 39,000 | 620 |
| 2009-07-06 | 67 | 67 | 64 | 64 | 29,000 | 640 |
| 2009-07-03 | 69 | 69 | 66 | 66 | 3,000 | 660 |
| 2009-07-02 | 69 | 69 | 67 | 67 | 18,000 | 670 |
| 2009-07-01 | 66 | 72 | 64 | 67 | 80,000 | 670 |
| 2009-06-30 | 63 | 67 | 63 | 67 | 3,000 | 670 |
| 2009-06-29 | 62 | 65 | 62 | 65 | 8,000 | 650 |
| 2009-06-26 | 66 | 66 | 65 | 65 | 14,000 | 650 |
| 2009-06-25 | 63 | 66 | 63 | 65 | 11,000 | 650 |
| 2009-06-24 | 64 | 64 | 62 | 64 | 27,000 | 640 |
| 2009-06-23 | 67 | 68 | 65 | 66 | 62,000 | 660 |
| 2009-06-22 | 68 | 71 | 67 | 70 | 29,000 | 700 |
| 2009-06-19 | 67 | 68 | 66 | 67 | 36,000 | 670 |
| 2009-06-18 | 70 | 70 | 61 | 66 | 32,000 | 660 |
| 2009-06-17 | 70 | 72 | 69 | 72 | 19,000 | 720 |
| 2009-06-16 | 75 | 75 | 69 | 74 | 68,000 | 740 |
| 2009-06-15 | 69 | 77 | 67 | 77 | 99,000 | 770 |
| 2009-06-12 | 62 | 66 | 62 | 64 | 48,000 | 640 |
| 2009-06-11 | 64 | 69 | 59 | 61 | 134,000 | 610 |
| 2009-06-10 | 63 | 64 | 60 | 62 | 24,000 | 620 |
| 2009-06-09 | 61 | 64 | 61 | 62 | 74,000 | 620 |
| 2009-06-08 | 58 | 60 | 58 | 59 | 22,000 | 590 |
| 2009-06-05 | 57 | 57 | 57 | 57 | 22,000 | 570 |
| 2009-06-04 | 57 | 57 | 55 | 57 | 33,000 | 570 |
| 2009-06-03 | 57 | 57 | 57 | 57 | 4,000 | 570 |
| 2009-06-02 | 56 | 56 | 55 | 55 | 6,000 | 550 |
| 2009-06-01 | 55 | 55 | 54 | 55 | 12,000 | 550 |
| 2009-05-29 | 57 | 57 | 54 | 54 | 7,000 | 540 |
| 2009-05-27 | 58 | 58 | 53 | 57 | 31,000 | 570 |
| 2009-05-26 | 56 | 57 | 56 | 57 | 7,000 | 570 |
| 2009-05-25 | 53 | 56 | 53 | 56 | 17,000 | 560 |
| 2009-05-22 | 52 | 52 | 52 | 52 | 11,000 | 520 |
| 2009-05-21 | 51 | 54 | 51 | 53 | 18,000 | 530 |
| 2009-05-20 | 53 | 53 | 50 | 51 | 23,000 | 510 |
| 2009-05-19 | 54 | 55 | 53 | 53 | 15,000 | 530 |
| 2009-05-18 | 54 | 54 | 52 | 52 | 13,000 | 520 |
| 2009-05-15 | 54 | 57 | 54 | 56 | 7,000 | 560 |
| 2009-05-14 | 57 | 58 | 50 | 58 | 23,000 | 580 |
| 2009-05-13 | 58 | 58 | 56 | 56 | 2,000 | 560 |
| 2009-05-12 | 62 | 62 | 55 | 56 | 20,000 | 560 |
| 2009-05-11 | 56 | 59 | 56 | 59 | 19,000 | 590 |
| 2009-05-08 | 59 | 59 | 53 | 53 | 21,000 | 530 |
| 2009-05-07 | 51 | 52 | 51 | 51 | 10,000 | 510 |
| 2009-05-01 | 49 | 51 | 49 | 51 | 3,000 | 510 |
| 2009-04-30 | 49 | 54 | 47 | 48 | 27,000 | 480 |
| 2009-04-28 | 57 | 57 | 55 | 55 | 20,000 | 550 |
| 2009-04-27 | 56 | 61 | 55 | 55 | 26,000 | 550 |
| 2009-04-24 | 51 | 54 | 51 | 54 | 15,000 | 540 |
| 2009-04-22 | 56 | 56 | 53 | 55 | 13,000 | 550 |
| 2009-04-21 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2009-04-20 | 56 | 58 | 47 | 52 | 32,000 | 520 |
| 2009-04-17 | 57 | 58 | 55 | 55 | 15,000 | 550 |
| 2009-04-16 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2009-04-15 | 53 | 54 | 53 | 53 | 9,000 | 530 |
| 2009-04-14 | 58 | 58 | 52 | 55 | 36,000 | 550 |
| 2009-04-13 | 50 | 50 | 50 | 50 | 7,000 | 500 |
| 2009-04-10 | 49 | 49 | 49 | 49 | 11,000 | 490 |
| 2009-04-09 | 47 | 47 | 47 | 47 | 2,000 | 470 |
| 2009-04-08 | 47 | 47 | 47 | 47 | 5,000 | 470 |
| 2009-04-07 | 50 | 50 | 46 | 46 | 16,000 | 460 |
| 2009-04-06 | 50 | 51 | 49 | 50 | 39,000 | 500 |
| 2009-04-03 | 48 | 48 | 45 | 45 | 15,000 | 450 |
| 2009-04-02 | 47 | 47 | 47 | 47 | 6,000 | 470 |
| 2009-04-01 | 47 | 47 | 47 | 47 | 3,000 | 470 |
| 2009-03-31 | 46 | 46 | 44 | 44 | 2,000 | 440 |
| 2009-03-30 | 47 | 47 | 47 | 47 | 4,000 | 470 |
| 2009-03-27 | 45 | 46 | 45 | 46 | 12,000 | 460 |
| 2009-03-26 | 44 | 45 | 44 | 45 | 7,000 | 450 |
| 2009-03-25 | 43 | 46 | 43 | 46 | 23,000 | 460 |
| 2009-03-24 | 46 | 46 | 42 | 42 | 12,000 | 420 |
| 2009-03-23 | 46 | 46 | 46 | 46 | 5,000 | 460 |
| 2009-03-18 | 43 | 43 | 43 | 43 | 4,000 | 430 |
| 2009-03-17 | 45 | 46 | 45 | 46 | 17,000 | 460 |
| 2009-03-16 | 41 | 45 | 41 | 45 | 13,000 | 450 |
| 2009-03-13 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2009-03-10 | 46 | 46 | 46 | 46 | 2,000 | 460 |
| 2009-03-03 | 43 | 43 | 43 | 43 | 5,000 | 430 |
| 2009-02-27 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 2009-02-26 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 2009-02-25 | 46 | 46 | 46 | 46 | 13,000 | 460 |
| 2009-02-24 | 41 | 41 | 41 | 41 | 1,000 | 410 |
| 2009-02-23 | 43 | 43 | 43 | 43 | 1,000 | 430 |
| 2009-02-20 | 45 | 46 | 45 | 45 | 8,000 | 450 |
| 2009-02-19 | 46 | 46 | 46 | 46 | 2,000 | 460 |
| 2009-02-18 | 45 | 45 | 45 | 45 | 4,000 | 450 |
| 2009-02-17 | 44 | 44 | 44 | 44 | 1,000 | 440 |
| 2009-02-16 | 46 | 46 | 45 | 45 | 7,000 | 450 |
| 2009-02-13 | 46 | 46 | 46 | 46 | 5,000 | 460 |
| 2009-02-12 | 47 | 47 | 46 | 46 | 18,000 | 460 |
| 2009-02-10 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2009-02-05 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2009-02-03 | 46 | 47 | 46 | 47 | 2,000 | 470 |
| 2009-02-02 | 47 | 50 | 47 | 50 | 2,000 | 500 |
| 2009-01-30 | 47 | 47 | 47 | 47 | 2,000 | 470 |
| 2009-01-29 | 48 | 48 | 48 | 48 | 3,000 | 480 |
| 2009-01-28 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2009-01-27 | 48 | 49 | 48 | 49 | 2,000 | 490 |
| 2009-01-26 | 54 | 54 | 48 | 48 | 13,000 | 480 |
| 2009-01-23 | 48 | 50 | 48 | 49 | 6,000 | 490 |
| 2009-01-20 | 50 | 57 | 50 | 50 | 19,000 | 500 |
| 2009-01-19 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2009-01-16 | 48 | 48 | 46 | 46 | 6,000 | 460 |
| 2009-01-15 | 48 | 48 | 48 | 48 | 3,000 | 480 |
| 2009-01-14 | 49 | 49 | 48 | 48 | 2,000 | 480 |
| 2009-01-13 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2009-01-09 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2009-01-08 | 49 | 51 | 49 | 51 | 5,000 | 510 |
| 2009-01-07 | 48 | 52 | 48 | 52 | 10,000 | 520 |
| 2009-01-06 | 49 | 50 | 49 | 50 | 2,000 | 500 |
| 2009-01-05 | 60 | 60 | 49 | 49 | 18,000 | 490 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
