8700 丸八証券(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 56 | 57 | 56 | 57 | 4,000 | 570 |
| 2010-12-29 | 57 | 57 | 56 | 56 | 14,000 | 560 |
| 2010-12-28 | 57 | 57 | 56 | 57 | 5,000 | 570 |
| 2010-12-27 | 57 | 58 | 56 | 56 | 18,000 | 560 |
| 2010-12-24 | 58 | 58 | 58 | 58 | 35,000 | 580 |
| 2010-12-22 | 57 | 58 | 56 | 58 | 12,000 | 580 |
| 2010-12-21 | 57 | 57 | 57 | 57 | 8,000 | 570 |
| 2010-12-20 | 57 | 57 | 57 | 57 | 9,000 | 570 |
| 2010-12-16 | 57 | 58 | 57 | 57 | 6,000 | 570 |
| 2010-12-15 | 57 | 59 | 57 | 58 | 57,000 | 580 |
| 2010-12-14 | 58 | 58 | 57 | 57 | 30,000 | 570 |
| 2010-12-13 | 58 | 59 | 57 | 58 | 7,000 | 580 |
| 2010-12-10 | 60 | 60 | 58 | 58 | 24,000 | 580 |
| 2010-12-09 | 59 | 59 | 57 | 59 | 16,000 | 590 |
| 2010-12-08 | 58 | 59 | 58 | 59 | 11,000 | 590 |
| 2010-12-07 | 59 | 59 | 58 | 58 | 19,000 | 580 |
| 2010-12-06 | 60 | 60 | 58 | 59 | 26,000 | 590 |
| 2010-12-03 | 58 | 62 | 57 | 61 | 56,000 | 610 |
| 2010-12-02 | 59 | 60 | 59 | 60 | 5,000 | 600 |
| 2010-12-01 | 57 | 59 | 57 | 59 | 6,000 | 590 |
| 2010-11-30 | 58 | 60 | 58 | 60 | 3,000 | 600 |
| 2010-11-29 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2010-11-26 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2010-11-25 | 60 | 60 | 59 | 60 | 11,000 | 600 |
| 2010-11-24 | 56 | 59 | 55 | 59 | 15,000 | 590 |
| 2010-11-22 | 57 | 60 | 57 | 60 | 13,000 | 600 |
| 2010-11-19 | 59 | 59 | 59 | 59 | 3,000 | 590 |
| 2010-11-18 | 58 | 59 | 58 | 59 | 2,000 | 590 |
| 2010-11-17 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2010-11-16 | 56 | 57 | 56 | 57 | 7,000 | 570 |
| 2010-11-15 | 58 | 59 | 58 | 59 | 2,000 | 590 |
| 2010-11-12 | 57 | 58 | 57 | 58 | 2,000 | 580 |
| 2010-11-10 | 57 | 59 | 57 | 59 | 18,000 | 590 |
| 2010-11-09 | 56 | 56 | 56 | 56 | 11,000 | 560 |
| 2010-11-08 | 55 | 57 | 55 | 56 | 28,000 | 560 |
| 2010-11-04 | 54 | 56 | 54 | 56 | 8,000 | 560 |
| 2010-11-02 | 53 | 57 | 53 | 57 | 36,000 | 570 |
| 2010-11-01 | 53 | 57 | 53 | 57 | 9,000 | 570 |
| 2010-10-29 | 56 | 57 | 56 | 57 | 15,000 | 570 |
| 2010-10-28 | 56 | 56 | 56 | 56 | 13,000 | 560 |
| 2010-10-27 | 52 | 54 | 52 | 54 | 20,000 | 540 |
| 2010-10-26 | 55 | 55 | 52 | 55 | 28,000 | 550 |
| 2010-10-25 | 51 | 53 | 51 | 53 | 6,000 | 530 |
| 2010-10-22 | 52 | 53 | 51 | 51 | 27,000 | 510 |
| 2010-10-19 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2010-10-18 | 51 | 52 | 51 | 52 | 5,000 | 520 |
| 2010-10-15 | 52 | 52 | 50 | 51 | 4,000 | 510 |
| 2010-10-13 | 51 | 52 | 51 | 52 | 3,000 | 520 |
| 2010-10-12 | 55 | 55 | 50 | 53 | 50,000 | 530 |
| 2010-10-08 | 51 | 52 | 51 | 51 | 5,000 | 510 |
| 2010-10-07 | 50 | 52 | 50 | 52 | 25,000 | 520 |
| 2010-10-06 | 50 | 51 | 49 | 51 | 86,000 | 510 |
| 2010-10-05 | 49 | 52 | 49 | 51 | 64,000 | 510 |
| 2010-10-01 | 53 | 54 | 53 | 54 | 2,000 | 540 |
| 2010-09-30 | 54 | 54 | 52 | 53 | 8,000 | 530 |
| 2010-09-29 | 54 | 55 | 54 | 55 | 18,000 | 550 |
| 2010-09-28 | 54 | 57 | 53 | 57 | 5,000 | 570 |
| 2010-09-27 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2010-09-24 | 54 | 55 | 54 | 55 | 8,000 | 550 |
| 2010-09-21 | 56 | 56 | 50 | 54 | 67,000 | 540 |
| 2010-09-17 | 57 | 58 | 52 | 55 | 32,000 | 550 |
| 2010-09-13 | 57 | 58 | 56 | 58 | 13,000 | 580 |
| 2010-09-10 | 59 | 59 | 57 | 57 | 6,000 | 570 |
| 2010-09-09 | 59 | 60 | 59 | 59 | 15,000 | 590 |
| 2010-09-08 | 59 | 59 | 58 | 58 | 11,000 | 580 |
| 2010-09-07 | 58 | 59 | 58 | 59 | 5,000 | 590 |
| 2010-09-06 | 57 | 58 | 57 | 58 | 3,000 | 580 |
| 2010-09-02 | 56 | 58 | 55 | 58 | 4,000 | 580 |
| 2010-08-31 | 56 | 58 | 56 | 58 | 3,000 | 580 |
| 2010-08-30 | 58 | 58 | 58 | 58 | 4,000 | 580 |
| 2010-08-27 | 58 | 59 | 58 | 59 | 7,000 | 590 |
| 2010-08-26 | 57 | 59 | 57 | 59 | 7,000 | 590 |
| 2010-08-25 | 59 | 59 | 59 | 59 | 3,000 | 590 |
| 2010-08-24 | 58 | 59 | 57 | 59 | 13,000 | 590 |
| 2010-08-23 | 55 | 61 | 55 | 61 | 16,000 | 610 |
| 2010-08-20 | 61 | 61 | 58 | 60 | 18,000 | 600 |
| 2010-08-19 | 60 | 61 | 57 | 60 | 14,000 | 600 |
| 2010-08-18 | 57 | 60 | 57 | 60 | 3,000 | 600 |
| 2010-08-17 | 57 | 60 | 55 | 56 | 13,000 | 560 |
| 2010-08-16 | 56 | 57 | 55 | 57 | 8,000 | 570 |
| 2010-08-13 | 57 | 58 | 57 | 58 | 3,000 | 580 |
| 2010-08-12 | 57 | 59 | 55 | 59 | 20,000 | 590 |
| 2010-08-11 | 57 | 60 | 57 | 60 | 14,000 | 600 |
| 2010-08-10 | 59 | 59 | 57 | 58 | 9,000 | 580 |
| 2010-08-09 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2010-08-06 | 56 | 57 | 54 | 57 | 14,000 | 570 |
| 2010-08-05 | 57 | 57 | 57 | 57 | 5,000 | 570 |
| 2010-08-04 | 56 | 58 | 55 | 58 | 5,000 | 580 |
| 2010-08-03 | 56 | 58 | 56 | 58 | 30,000 | 580 |
| 2010-08-02 | 59 | 59 | 59 | 59 | 6,000 | 590 |
| 2010-07-29 | 59 | 59 | 57 | 59 | 9,000 | 590 |
| 2010-07-28 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2010-07-27 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2010-07-26 | 58 | 59 | 58 | 59 | 9,000 | 590 |
| 2010-07-23 | 59 | 59 | 59 | 59 | 4,000 | 590 |
| 2010-07-22 | 57 | 59 | 57 | 59 | 2,000 | 590 |
| 2010-07-20 | 57 | 59 | 53 | 59 | 17,000 | 590 |
| 2010-07-16 | 57 | 60 | 57 | 60 | 4,000 | 600 |
| 2010-07-15 | 56 | 60 | 56 | 60 | 12,000 | 600 |
| 2010-07-12 | 61 | 61 | 60 | 60 | 15,000 | 600 |
| 2010-07-09 | 61 | 61 | 60 | 60 | 12,000 | 600 |
| 2010-07-07 | 59 | 60 | 59 | 60 | 3,000 | 600 |
| 2010-07-06 | 55 | 58 | 55 | 58 | 6,000 | 580 |
| 2010-07-05 | 59 | 59 | 58 | 58 | 7,000 | 580 |
| 2010-07-02 | 55 | 60 | 52 | 60 | 43,000 | 600 |
| 2010-07-01 | 59 | 60 | 59 | 60 | 6,000 | 600 |
| 2010-06-30 | 60 | 61 | 59 | 61 | 3,000 | 610 |
| 2010-06-29 | 60 | 62 | 60 | 62 | 4,000 | 620 |
| 2010-06-28 | 62 | 63 | 62 | 62 | 16,000 | 620 |
| 2010-06-25 | 61 | 62 | 61 | 62 | 7,000 | 620 |
| 2010-06-24 | 61 | 61 | 59 | 61 | 7,000 | 610 |
| 2010-06-23 | 60 | 61 | 60 | 61 | 9,000 | 610 |
| 2010-06-22 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2010-06-21 | 61 | 62 | 59 | 60 | 28,000 | 600 |
| 2010-06-18 | 61 | 63 | 60 | 60 | 18,000 | 600 |
| 2010-06-17 | 61 | 61 | 59 | 60 | 4,000 | 600 |
| 2010-06-16 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2010-06-15 | 61 | 61 | 61 | 61 | 5,000 | 610 |
| 2010-06-14 | 57 | 61 | 57 | 61 | 5,000 | 610 |
| 2010-06-10 | 61 | 61 | 61 | 61 | 4,000 | 610 |
| 2010-06-09 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2010-06-08 | 62 | 62 | 57 | 60 | 34,000 | 600 |
| 2010-06-04 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2010-06-03 | 59 | 60 | 59 | 59 | 15,000 | 590 |
| 2010-06-02 | 60 | 60 | 58 | 60 | 10,000 | 600 |
| 2010-06-01 | 60 | 60 | 60 | 60 | 9,000 | 600 |
| 2010-05-31 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2010-05-28 | 58 | 60 | 58 | 60 | 4,000 | 600 |
| 2010-05-27 | 58 | 58 | 58 | 58 | 5,000 | 580 |
| 2010-05-26 | 53 | 58 | 53 | 58 | 9,000 | 580 |
| 2010-05-25 | 60 | 61 | 50 | 50 | 36,000 | 500 |
| 2010-05-24 | 57 | 60 | 57 | 60 | 12,000 | 600 |
| 2010-05-21 | 55 | 59 | 52 | 59 | 20,000 | 590 |
| 2010-05-19 | 57 | 58 | 57 | 58 | 9,000 | 580 |
| 2010-05-18 | 59 | 59 | 56 | 56 | 31,000 | 560 |
| 2010-05-17 | 60 | 61 | 59 | 60 | 7,000 | 600 |
| 2010-05-14 | 60 | 61 | 60 | 61 | 3,000 | 610 |
| 2010-05-13 | 58 | 61 | 57 | 61 | 26,000 | 610 |
| 2010-05-12 | 60 | 60 | 59 | 59 | 14,000 | 590 |
| 2010-05-11 | 62 | 63 | 61 | 61 | 24,000 | 610 |
| 2010-05-10 | 62 | 62 | 60 | 61 | 24,000 | 610 |
| 2010-05-07 | 63 | 63 | 59 | 59 | 58,000 | 590 |
| 2010-05-06 | 65 | 65 | 64 | 64 | 34,000 | 640 |
| 2010-04-30 | 65 | 66 | 62 | 66 | 10,000 | 660 |
| 2010-04-28 | 67 | 67 | 65 | 65 | 17,000 | 650 |
| 2010-04-27 | 67 | 67 | 66 | 67 | 28,000 | 670 |
| 2010-04-26 | 66 | 66 | 65 | 66 | 93,000 | 660 |
| 2010-04-23 | 67 | 67 | 65 | 66 | 114,000 | 660 |
| 2010-04-22 | 67 | 69 | 65 | 69 | 43,000 | 690 |
| 2010-04-21 | 66 | 70 | 66 | 70 | 20,000 | 700 |
| 2010-04-20 | 67 | 67 | 64 | 65 | 26,000 | 650 |
| 2010-04-19 | 65 | 66 | 63 | 66 | 53,000 | 660 |
| 2010-04-16 | 68 | 70 | 65 | 67 | 36,000 | 670 |
| 2010-04-15 | 63 | 67 | 62 | 67 | 73,000 | 670 |
| 2010-04-14 | 61 | 62 | 61 | 62 | 15,000 | 620 |
| 2010-04-13 | 60 | 62 | 60 | 61 | 41,000 | 610 |
| 2010-04-12 | 57 | 61 | 57 | 59 | 38,000 | 590 |
| 2010-04-09 | 57 | 57 | 56 | 57 | 11,000 | 570 |
| 2010-04-08 | 56 | 58 | 56 | 57 | 45,000 | 570 |
| 2010-04-07 | 54 | 55 | 54 | 55 | 25,000 | 550 |
| 2010-04-06 | 54 | 54 | 53 | 54 | 42,000 | 540 |
| 2010-04-05 | 53 | 53 | 52 | 53 | 53,000 | 530 |
| 2010-04-02 | 52 | 53 | 52 | 53 | 30,000 | 530 |
| 2010-04-01 | 52 | 52 | 50 | 52 | 22,000 | 520 |
| 2010-03-31 | 52 | 53 | 52 | 53 | 21,000 | 530 |
| 2010-03-30 | 52 | 53 | 52 | 52 | 8,000 | 520 |
| 2010-03-29 | 51 | 52 | 49 | 51 | 36,000 | 510 |
| 2010-03-26 | 52 | 53 | 51 | 52 | 25,000 | 520 |
| 2010-03-25 | 50 | 50 | 50 | 50 | 12,000 | 500 |
| 2010-03-24 | 50 | 51 | 50 | 50 | 25,000 | 500 |
| 2010-03-23 | 50 | 51 | 48 | 50 | 54,000 | 500 |
| 2010-03-19 | 49 | 49 | 49 | 49 | 9,000 | 490 |
| 2010-03-18 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2010-03-17 | 49 | 49 | 48 | 48 | 22,000 | 480 |
| 2010-03-16 | 48 | 48 | 48 | 48 | 26,000 | 480 |
| 2010-03-15 | 49 | 49 | 47 | 48 | 12,000 | 480 |
| 2010-03-12 | 47 | 48 | 47 | 48 | 17,000 | 480 |
| 2010-03-11 | 47 | 48 | 47 | 48 | 10,000 | 480 |
| 2010-03-10 | 47 | 47 | 46 | 47 | 37,000 | 470 |
| 2010-03-09 | 48 | 48 | 45 | 46 | 69,000 | 460 |
| 2010-03-08 | 47 | 48 | 47 | 48 | 2,000 | 480 |
| 2010-03-05 | 47 | 48 | 47 | 48 | 5,000 | 480 |
| 2010-03-04 | 48 | 48 | 48 | 48 | 20,000 | 480 |
| 2010-03-03 | 47 | 48 | 47 | 48 | 37,000 | 480 |
| 2010-03-02 | 47 | 47 | 46 | 47 | 17,000 | 470 |
| 2010-03-01 | 48 | 48 | 46 | 46 | 22,000 | 460 |
| 2010-02-26 | 48 | 48 | 45 | 46 | 102,000 | 460 |
| 2010-02-25 | 53 | 66 | 49 | 49 | 1,010,000 | 490 |
| 2010-02-24 | 49 | 50 | 49 | 50 | 10,000 | 500 |
| 2010-02-23 | 49 | 49 | 49 | 49 | 5,000 | 490 |
| 2010-02-22 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2010-02-18 | 48 | 48 | 47 | 47 | 2,000 | 470 |
| 2010-02-17 | 47 | 47 | 46 | 47 | 13,000 | 470 |
| 2010-02-16 | 48 | 48 | 48 | 48 | 3,000 | 480 |
| 2010-02-15 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2010-02-12 | 50 | 50 | 47 | 48 | 16,000 | 480 |
| 2010-02-10 | 54 | 54 | 54 | 54 | 5,000 | 540 |
| 2010-02-09 | 46 | 46 | 46 | 46 | 2,000 | 460 |
| 2010-02-08 | 48 | 50 | 45 | 46 | 29,000 | 460 |
| 2010-02-05 | 46 | 46 | 46 | 46 | 3,000 | 460 |
| 2010-02-04 | 49 | 49 | 47 | 47 | 12,000 | 470 |
| 2010-02-03 | 49 | 49 | 48 | 48 | 4,000 | 480 |
| 2010-02-02 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2010-02-01 | 49 | 49 | 49 | 49 | 3,000 | 490 |
| 2010-01-29 | 50 | 50 | 49 | 50 | 13,000 | 500 |
| 2010-01-28 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2010-01-25 | 49 | 50 | 49 | 49 | 14,000 | 490 |
| 2010-01-22 | 49 | 50 | 48 | 49 | 12,000 | 490 |
| 2010-01-21 | 48 | 48 | 47 | 48 | 14,000 | 480 |
| 2010-01-20 | 48 | 50 | 48 | 48 | 11,000 | 480 |
| 2010-01-19 | 49 | 49 | 48 | 48 | 19,000 | 480 |
| 2010-01-18 | 49 | 49 | 49 | 49 | 4,000 | 490 |
| 2010-01-15 | 47 | 49 | 47 | 49 | 20,000 | 490 |
| 2010-01-14 | 48 | 49 | 48 | 49 | 21,000 | 490 |
| 2010-01-13 | 47 | 48 | 47 | 48 | 4,000 | 480 |
| 2010-01-12 | 46 | 47 | 45 | 47 | 24,000 | 470 |
| 2010-01-08 | 45 | 45 | 43 | 45 | 16,000 | 450 |
| 2010-01-07 | 44 | 45 | 44 | 45 | 3,000 | 450 |
| 2010-01-06 | 46 | 46 | 44 | 46 | 4,000 | 460 |
| 2010-01-05 | 43 | 44 | 42 | 44 | 6,000 | 440 |
| 2010-01-04 | 44 | 44 | 44 | 44 | 1,000 | 440 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
