8700 丸八証券(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 114 | 115 | 107 | 114 | 276,000 | 1,140 |
| 2012-12-27 | 105 | 117 | 103 | 111 | 715,000 | 1,110 |
| 2012-12-26 | 95 | 102 | 94 | 101 | 491,000 | 1,010 |
| 2012-12-25 | 95 | 95 | 92 | 93 | 289,000 | 930 |
| 2012-12-21 | 96 | 98 | 92 | 93 | 253,000 | 930 |
| 2012-12-20 | 96 | 98 | 94 | 95 | 307,000 | 950 |
| 2012-12-19 | 94 | 97 | 94 | 96 | 381,000 | 960 |
| 2012-12-18 | 84 | 91 | 84 | 90 | 439,000 | 900 |
| 2012-12-17 | 84 | 85 | 82 | 83 | 224,000 | 830 |
| 2012-12-14 | 82 | 82 | 81 | 82 | 141,000 | 820 |
| 2012-12-13 | 80 | 84 | 79 | 83 | 436,000 | 830 |
| 2012-12-12 | 78 | 79 | 78 | 79 | 48,000 | 790 |
| 2012-12-11 | 80 | 80 | 78 | 78 | 68,000 | 780 |
| 2012-12-10 | 80 | 80 | 78 | 80 | 88,000 | 800 |
| 2012-12-07 | 79 | 79 | 77 | 78 | 102,000 | 780 |
| 2012-12-06 | 78 | 78 | 78 | 78 | 52,000 | 780 |
| 2012-12-05 | 75 | 77 | 75 | 77 | 22,000 | 770 |
| 2012-12-04 | 76 | 76 | 75 | 75 | 33,000 | 750 |
| 2012-12-03 | 77 | 78 | 76 | 76 | 27,000 | 760 |
| 2012-11-30 | 79 | 79 | 77 | 78 | 50,000 | 780 |
| 2012-11-29 | 78 | 79 | 78 | 79 | 71,000 | 790 |
| 2012-11-28 | 78 | 78 | 76 | 77 | 63,000 | 770 |
| 2012-11-27 | 78 | 80 | 77 | 80 | 85,000 | 800 |
| 2012-11-26 | 79 | 81 | 78 | 79 | 194,000 | 790 |
| 2012-11-22 | 76 | 78 | 74 | 77 | 156,000 | 770 |
| 2012-11-21 | 75 | 76 | 74 | 75 | 103,000 | 750 |
| 2012-11-20 | 75 | 76 | 74 | 76 | 227,000 | 760 |
| 2012-11-19 | 71 | 74 | 71 | 74 | 320,000 | 740 |
| 2012-11-16 | 69 | 70 | 68 | 69 | 136,000 | 690 |
| 2012-11-15 | 65 | 67 | 65 | 67 | 35,000 | 670 |
| 2012-11-14 | 65 | 66 | 64 | 66 | 53,000 | 660 |
| 2012-11-13 | 66 | 66 | 66 | 66 | 9,000 | 660 |
| 2012-11-12 | 68 | 68 | 66 | 66 | 24,000 | 660 |
| 2012-11-09 | 66 | 67 | 66 | 67 | 63,000 | 670 |
| 2012-11-08 | 68 | 68 | 66 | 66 | 67,000 | 660 |
| 2012-11-07 | 69 | 69 | 68 | 68 | 2,000 | 680 |
| 2012-11-06 | 69 | 69 | 69 | 69 | 14,000 | 690 |
| 2012-11-05 | 69 | 69 | 67 | 68 | 37,000 | 680 |
| 2012-11-02 | 70 | 70 | 68 | 69 | 54,000 | 690 |
| 2012-11-01 | 67 | 69 | 67 | 69 | 23,000 | 690 |
| 2012-10-31 | 68 | 68 | 66 | 68 | 20,000 | 680 |
| 2012-10-30 | 68 | 69 | 66 | 68 | 51,000 | 680 |
| 2012-10-29 | 68 | 68 | 67 | 68 | 33,000 | 680 |
| 2012-10-26 | 67 | 68 | 67 | 67 | 8,000 | 670 |
| 2012-10-25 | 68 | 68 | 67 | 67 | 35,000 | 670 |
| 2012-10-24 | 67 | 68 | 67 | 68 | 26,000 | 680 |
| 2012-10-23 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2012-10-22 | 67 | 68 | 66 | 68 | 18,000 | 680 |
| 2012-10-19 | 69 | 70 | 69 | 69 | 21,000 | 690 |
| 2012-10-18 | 66 | 70 | 66 | 69 | 106,000 | 690 |
| 2012-10-17 | 67 | 67 | 67 | 67 | 7,000 | 670 |
| 2012-10-16 | 66 | 67 | 65 | 67 | 23,000 | 670 |
| 2012-10-15 | 66 | 66 | 66 | 66 | 5,000 | 660 |
| 2012-10-12 | 65 | 66 | 65 | 66 | 8,000 | 660 |
| 2012-10-11 | 65 | 66 | 65 | 66 | 6,000 | 660 |
| 2012-10-10 | 67 | 67 | 65 | 66 | 31,000 | 660 |
| 2012-10-09 | 67 | 68 | 67 | 68 | 7,000 | 680 |
| 2012-10-05 | 67 | 68 | 67 | 67 | 26,000 | 670 |
| 2012-10-04 | 66 | 66 | 65 | 66 | 17,000 | 660 |
| 2012-10-03 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2012-10-02 | 65 | 66 | 65 | 65 | 12,000 | 650 |
| 2012-10-01 | 65 | 66 | 65 | 65 | 9,000 | 650 |
| 2012-09-28 | 66 | 66 | 65 | 65 | 16,000 | 650 |
| 2012-09-27 | 64 | 65 | 64 | 65 | 28,000 | 650 |
| 2012-09-26 | 66 | 66 | 65 | 65 | 30,000 | 650 |
| 2012-09-25 | 67 | 68 | 66 | 66 | 33,000 | 660 |
| 2012-09-24 | 67 | 67 | 67 | 67 | 10,000 | 670 |
| 2012-09-21 | 67 | 67 | 67 | 67 | 14,000 | 670 |
| 2012-09-20 | 70 | 70 | 67 | 68 | 81,000 | 680 |
| 2012-09-19 | 68 | 71 | 68 | 71 | 44,000 | 710 |
| 2012-09-18 | 70 | 71 | 68 | 68 | 53,000 | 680 |
| 2012-09-14 | 69 | 70 | 69 | 70 | 80,000 | 700 |
| 2012-09-13 | 67 | 68 | 67 | 68 | 14,000 | 680 |
| 2012-09-12 | 67 | 68 | 67 | 68 | 8,000 | 680 |
| 2012-09-11 | 66 | 66 | 66 | 66 | 5,000 | 660 |
| 2012-09-10 | 66 | 67 | 66 | 66 | 21,000 | 660 |
| 2012-09-07 | 66 | 67 | 66 | 67 | 32,000 | 670 |
| 2012-09-06 | 64 | 65 | 64 | 65 | 11,000 | 650 |
| 2012-09-05 | 66 | 67 | 65 | 65 | 21,000 | 650 |
| 2012-09-04 | 67 | 67 | 66 | 66 | 12,000 | 660 |
| 2012-09-03 | 67 | 67 | 65 | 67 | 68,000 | 670 |
| 2012-08-31 | 68 | 68 | 66 | 67 | 13,000 | 670 |
| 2012-08-30 | 67 | 69 | 67 | 68 | 43,000 | 680 |
| 2012-08-29 | 67 | 68 | 66 | 67 | 42,000 | 670 |
| 2012-08-28 | 69 | 69 | 69 | 69 | 14,000 | 690 |
| 2012-08-27 | 68 | 69 | 68 | 68 | 9,000 | 680 |
| 2012-08-24 | 67 | 68 | 67 | 68 | 14,000 | 680 |
| 2012-08-23 | 69 | 70 | 69 | 69 | 12,000 | 690 |
| 2012-08-22 | 70 | 70 | 70 | 70 | 12,000 | 700 |
| 2012-08-21 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2012-08-20 | 72 | 72 | 70 | 71 | 31,000 | 710 |
| 2012-08-17 | 70 | 72 | 69 | 72 | 69,000 | 720 |
| 2012-08-16 | 68 | 70 | 68 | 70 | 13,000 | 700 |
| 2012-08-15 | 68 | 68 | 67 | 68 | 15,000 | 680 |
| 2012-08-14 | 68 | 69 | 68 | 68 | 8,000 | 680 |
| 2012-08-13 | 68 | 69 | 68 | 69 | 20,000 | 690 |
| 2012-08-10 | 70 | 70 | 69 | 69 | 9,000 | 690 |
| 2012-08-09 | 69 | 69 | 69 | 69 | 12,000 | 690 |
| 2012-08-08 | 69 | 69 | 68 | 69 | 21,000 | 690 |
| 2012-08-07 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2012-08-06 | 68 | 69 | 67 | 69 | 9,000 | 690 |
| 2012-08-03 | 67 | 67 | 67 | 67 | 10,000 | 670 |
| 2012-08-02 | 67 | 69 | 67 | 68 | 14,000 | 680 |
| 2012-08-01 | 68 | 69 | 67 | 68 | 19,000 | 680 |
| 2012-07-31 | 68 | 69 | 67 | 69 | 33,000 | 690 |
| 2012-07-30 | 71 | 71 | 68 | 68 | 39,000 | 680 |
| 2012-07-27 | 68 | 70 | 67 | 69 | 41,000 | 690 |
| 2012-07-26 | 67 | 68 | 67 | 67 | 16,000 | 670 |
| 2012-07-25 | 67 | 67 | 65 | 65 | 19,000 | 650 |
| 2012-07-24 | 66 | 67 | 65 | 66 | 33,000 | 660 |
| 2012-07-23 | 69 | 69 | 67 | 67 | 62,000 | 670 |
| 2012-07-20 | 72 | 72 | 69 | 70 | 87,000 | 700 |
| 2012-07-19 | 73 | 77 | 71 | 72 | 558,000 | 720 |
| 2012-07-18 | 69 | 70 | 67 | 68 | 35,000 | 680 |
| 2012-07-17 | 69 | 70 | 69 | 70 | 17,000 | 700 |
| 2012-07-13 | 68 | 69 | 67 | 69 | 37,000 | 690 |
| 2012-07-12 | 69 | 69 | 68 | 69 | 30,000 | 690 |
| 2012-07-11 | 71 | 71 | 65 | 68 | 134,000 | 680 |
| 2012-07-10 | 72 | 74 | 72 | 72 | 53,000 | 720 |
| 2012-07-09 | 70 | 71 | 70 | 71 | 29,000 | 710 |
| 2012-07-06 | 70 | 72 | 70 | 71 | 41,000 | 710 |
| 2012-07-05 | 72 | 73 | 71 | 71 | 34,000 | 710 |
| 2012-07-04 | 74 | 74 | 72 | 72 | 31,000 | 720 |
| 2012-07-03 | 74 | 74 | 73 | 74 | 24,000 | 740 |
| 2012-07-02 | 75 | 75 | 73 | 73 | 57,000 | 730 |
| 2012-06-29 | 71 | 73 | 71 | 73 | 61,000 | 730 |
| 2012-06-28 | 72 | 72 | 72 | 72 | 11,000 | 720 |
| 2012-06-27 | 71 | 71 | 71 | 71 | 13,000 | 710 |
| 2012-06-26 | 69 | 70 | 69 | 70 | 24,000 | 700 |
| 2012-06-25 | 74 | 74 | 71 | 71 | 49,000 | 710 |
| 2012-06-22 | 71 | 73 | 70 | 73 | 24,000 | 730 |
| 2012-06-21 | 72 | 72 | 70 | 72 | 98,000 | 720 |
| 2012-06-20 | 70 | 73 | 70 | 73 | 36,000 | 730 |
| 2012-06-19 | 70 | 70 | 66 | 69 | 71,000 | 690 |
| 2012-06-18 | 70 | 71 | 70 | 71 | 42,000 | 710 |
| 2012-06-15 | 67 | 69 | 67 | 68 | 24,000 | 680 |
| 2012-06-14 | 67 | 67 | 67 | 67 | 26,000 | 670 |
| 2012-06-13 | 69 | 69 | 67 | 67 | 19,000 | 670 |
| 2012-06-12 | 68 | 68 | 65 | 66 | 32,000 | 660 |
| 2012-06-11 | 68 | 69 | 68 | 69 | 38,000 | 690 |
| 2012-06-08 | 66 | 66 | 65 | 66 | 31,000 | 660 |
| 2012-06-07 | 67 | 69 | 67 | 67 | 91,000 | 670 |
| 2012-06-06 | 64 | 66 | 63 | 65 | 63,000 | 650 |
| 2012-06-05 | 64 | 64 | 61 | 64 | 99,000 | 640 |
| 2012-06-04 | 60 | 63 | 60 | 63 | 66,000 | 630 |
| 2012-06-01 | 65 | 65 | 63 | 65 | 21,000 | 650 |
| 2012-05-31 | 63 | 68 | 63 | 68 | 28,000 | 680 |
| 2012-05-30 | 66 | 67 | 66 | 67 | 11,000 | 670 |
| 2012-05-29 | 66 | 66 | 63 | 65 | 66,000 | 650 |
| 2012-05-28 | 66 | 67 | 66 | 67 | 2,000 | 670 |
| 2012-05-25 | 69 | 69 | 69 | 69 | 23,000 | 690 |
| 2012-05-24 | 67 | 68 | 67 | 68 | 28,000 | 680 |
| 2012-05-23 | 70 | 70 | 67 | 67 | 50,000 | 670 |
| 2012-05-22 | 67 | 70 | 67 | 70 | 48,000 | 700 |
| 2012-05-21 | 64 | 67 | 64 | 66 | 31,000 | 660 |
| 2012-05-18 | 65 | 67 | 65 | 66 | 18,000 | 660 |
| 2012-05-17 | 63 | 68 | 63 | 68 | 87,000 | 680 |
| 2012-05-16 | 63 | 68 | 63 | 64 | 103,000 | 640 |
| 2012-05-15 | 69 | 78 | 60 | 67 | 220,000 | 670 |
| 2012-05-14 | 75 | 75 | 66 | 66 | 147,000 | 660 |
| 2012-05-11 | 80 | 80 | 73 | 76 | 99,000 | 760 |
| 2012-05-10 | 80 | 81 | 78 | 81 | 36,000 | 810 |
| 2012-05-09 | 82 | 82 | 80 | 80 | 19,000 | 800 |
| 2012-05-08 | 83 | 83 | 81 | 83 | 30,000 | 830 |
| 2012-05-07 | 86 | 86 | 82 | 82 | 74,000 | 820 |
| 2012-05-02 | 93 | 93 | 86 | 89 | 131,000 | 890 |
| 2012-05-01 | 95 | 95 | 91 | 93 | 87,000 | 930 |
| 2012-04-27 | 98 | 99 | 94 | 98 | 91,000 | 980 |
| 2012-04-26 | 98 | 98 | 97 | 98 | 19,000 | 980 |
| 2012-04-25 | 94 | 97 | 94 | 97 | 43,000 | 970 |
| 2012-04-24 | 96 | 97 | 93 | 94 | 63,000 | 940 |
| 2012-04-23 | 99 | 99 | 97 | 97 | 30,000 | 970 |
| 2012-04-20 | 97 | 98 | 96 | 98 | 19,000 | 980 |
| 2012-04-19 | 97 | 99 | 97 | 99 | 11,000 | 990 |
| 2012-04-18 | 101 | 101 | 97 | 97 | 146,000 | 970 |
| 2012-04-17 | 98 | 99 | 95 | 95 | 36,000 | 950 |
| 2012-04-16 | 98 | 102 | 96 | 97 | 77,000 | 970 |
| 2012-04-13 | 96 | 98 | 94 | 98 | 53,000 | 980 |
| 2012-04-12 | 96 | 96 | 92 | 94 | 57,000 | 940 |
| 2012-04-11 | 95 | 97 | 94 | 95 | 45,000 | 950 |
| 2012-04-10 | 93 | 100 | 93 | 96 | 166,000 | 960 |
| 2012-04-09 | 93 | 94 | 93 | 93 | 145,000 | 930 |
| 2012-04-06 | 93 | 94 | 93 | 94 | 116,000 | 940 |
| 2012-04-05 | 93 | 94 | 93 | 94 | 276,000 | 940 |
| 2012-04-04 | 94 | 95 | 93 | 95 | 252,000 | 950 |
| 2012-04-03 | 94 | 98 | 93 | 94 | 122,000 | 940 |
| 2012-04-02 | 94 | 95 | 92 | 93 | 96,000 | 930 |
| 2012-03-30 | 92 | 94 | 91 | 92 | 55,000 | 920 |
| 2012-03-29 | 95 | 95 | 91 | 93 | 104,000 | 930 |
| 2012-03-28 | 94 | 95 | 94 | 94 | 57,000 | 940 |
| 2012-03-27 | 97 | 97 | 94 | 97 | 129,000 | 970 |
| 2012-03-26 | 97 | 97 | 93 | 94 | 155,000 | 940 |
| 2012-03-23 | 100 | 100 | 96 | 98 | 279,000 | 980 |
| 2012-03-22 | 102 | 106 | 101 | 103 | 257,000 | 1,030 |
| 2012-03-21 | 98 | 106 | 97 | 104 | 620,000 | 1,040 |
| 2012-03-19 | 96 | 100 | 95 | 100 | 299,000 | 1,000 |
| 2012-03-16 | 97 | 97 | 93 | 94 | 257,000 | 940 |
| 2012-03-15 | 95 | 98 | 89 | 94 | 652,000 | 940 |
| 2012-03-14 | 86 | 108 | 86 | 95 | 4,749,000 | 950 |
| 2012-03-13 | 83 | 85 | 81 | 81 | 226,000 | 810 |
| 2012-03-12 | 83 | 84 | 81 | 82 | 266,000 | 820 |
| 2012-03-09 | 79 | 81 | 77 | 80 | 319,000 | 800 |
| 2012-03-08 | 73 | 78 | 73 | 76 | 284,000 | 760 |
| 2012-03-07 | 71 | 72 | 70 | 71 | 158,000 | 710 |
| 2012-03-06 | 73 | 74 | 72 | 73 | 79,000 | 730 |
| 2012-03-05 | 75 | 75 | 71 | 74 | 231,000 | 740 |
| 2012-03-02 | 76 | 76 | 73 | 75 | 156,000 | 750 |
| 2012-03-01 | 82 | 82 | 76 | 76 | 246,000 | 760 |
| 2012-02-29 | 84 | 88 | 80 | 82 | 635,000 | 820 |
| 2012-02-28 | 76 | 79 | 72 | 79 | 373,000 | 790 |
| 2012-02-27 | 75 | 86 | 74 | 78 | 831,000 | 780 |
| 2012-02-24 | 71 | 73 | 68 | 72 | 441,000 | 720 |
| 2012-02-23 | 64 | 70 | 62 | 70 | 841,000 | 700 |
| 2012-02-22 | 59 | 63 | 59 | 63 | 75,000 | 630 |
| 2012-02-21 | 61 | 61 | 59 | 60 | 48,000 | 600 |
| 2012-02-20 | 61 | 62 | 60 | 61 | 250,000 | 610 |
| 2012-02-17 | 61 | 62 | 59 | 60 | 224,000 | 600 |
| 2012-02-16 | 58 | 61 | 58 | 60 | 114,000 | 600 |
| 2012-02-15 | 57 | 60 | 57 | 58 | 338,000 | 580 |
| 2012-02-14 | 57 | 57 | 56 | 57 | 53,000 | 570 |
| 2012-02-13 | 56 | 58 | 56 | 57 | 208,000 | 570 |
| 2012-02-10 | 57 | 58 | 54 | 57 | 111,000 | 570 |
| 2012-02-09 | 55 | 57 | 55 | 56 | 408,000 | 560 |
| 2012-02-08 | 54 | 56 | 54 | 55 | 188,000 | 550 |
| 2012-02-07 | 53 | 54 | 53 | 54 | 69,000 | 540 |
| 2012-02-06 | 53 | 54 | 53 | 53 | 73,000 | 530 |
| 2012-02-03 | 54 | 54 | 54 | 54 | 7,000 | 540 |
| 2012-02-02 | 53 | 55 | 53 | 54 | 109,000 | 540 |
| 2012-02-01 | 53 | 53 | 52 | 53 | 59,000 | 530 |
| 2012-01-31 | 54 | 54 | 52 | 53 | 150,000 | 530 |
| 2012-01-30 | 56 | 56 | 54 | 54 | 90,000 | 540 |
| 2012-01-27 | 56 | 56 | 54 | 55 | 119,000 | 550 |
| 2012-01-26 | 55 | 56 | 55 | 56 | 68,000 | 560 |
| 2012-01-25 | 57 | 57 | 55 | 55 | 187,000 | 550 |
| 2012-01-24 | 57 | 57 | 53 | 56 | 331,000 | 560 |
| 2012-01-23 | 56 | 58 | 55 | 56 | 436,000 | 560 |
| 2012-01-20 | 51 | 52 | 51 | 51 | 132,000 | 510 |
| 2012-01-19 | 49 | 51 | 49 | 50 | 112,000 | 500 |
| 2012-01-18 | 49 | 49 | 48 | 49 | 31,000 | 490 |
| 2012-01-17 | 49 | 49 | 48 | 48 | 7,000 | 480 |
| 2012-01-16 | 49 | 49 | 48 | 48 | 4,000 | 480 |
| 2012-01-13 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2012-01-12 | 48 | 48 | 48 | 48 | 4,000 | 480 |
| 2012-01-10 | 49 | 49 | 49 | 49 | 21,000 | 490 |
| 2012-01-06 | 47 | 48 | 47 | 48 | 54,000 | 480 |
| 2012-01-05 | 49 | 49 | 48 | 49 | 12,000 | 490 |
| 2012-01-04 | 49 | 49 | 48 | 48 | 4,000 | 480 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
