1. HOME >
  2. 株価時系列 >
  3. 8700 >
  4. 2013年

8700 丸八証券(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302692962672911,677,0002,910
2013-12-27254260242260909,0002,600
2013-12-26224238224237185,0002,370
2013-12-25217226216220116,0002,200
2013-12-24220221217218104,0002,180
2013-12-2022222221722078,0002,200
2013-12-19223226220220154,0002,200
2013-12-1822122221822060,0002,200
2013-12-1722122321921954,0002,190
2013-12-1622322321821959,0002,190
2013-12-1322222422122342,0002,230
2013-12-1222022322022146,0002,210
2013-12-1122422422122491,0002,240
2013-12-1022822822422679,0002,260
2013-12-0923223222722857,0002,280
2013-12-0622622622322669,0002,260
2013-12-0523123222522687,0002,260
2013-12-0423323422823464,0002,340
2013-12-0323923923623873,0002,380
2013-12-0223724023623973,0002,390
2013-11-29233241233241179,0002,410
2013-11-28244247236238118,0002,380
2013-11-2724524824424472,0002,440
2013-11-26248249241245224,0002,450
2013-11-25256260250253483,0002,530
2013-11-22238248236240194,0002,400
2013-11-2123323723223392,0002,330
2013-11-2023923923323340,0002,330
2013-11-1923624023523994,0002,390
2013-11-18246249240242271,0002,420
2013-11-15230241226241389,0002,410
2013-11-14216225215222105,0002,220
2013-11-1321521621321623,0002,160
2013-11-1220921520821547,0002,150
2013-11-1121221220921240,0002,120
2013-11-0820921220821228,0002,120
2013-11-0721521520921586,0002,150
2013-11-0621421721421533,0002,150
2013-11-0521421721421414,0002,140
2013-11-0121721721121698,0002,160
2013-10-3122722721521791,0002,170
2013-10-3022922922422871,0002,280
2013-10-2922222322122118,0002,210
2013-10-2822722722422510,0002,250
2013-10-2522522522022041,0002,200
2013-10-2422222622222631,0002,260
2013-10-23232233220225100,0002,250
2013-10-22235236229231116,0002,310
2013-10-2123023122823143,0002,310
2013-10-1822923122422768,0002,270
2013-10-1723023122522974,0002,290
2013-10-1622222722222318,0002,230
2013-10-1523323420922269,0002,220
2013-10-11232234226233107,0002,330
2013-10-1023023021922495,0002,240
2013-10-0920822220722274,0002,220
2013-10-08207213204212102,0002,120
2013-10-0722222220721056,0002,100
2013-10-0422022521822278,0002,220
2013-10-0322322622122482,0002,240
2013-10-0223623922522889,0002,280
2013-10-0123524523523649,0002,360
2013-09-3024124123424085,0002,400
2013-09-2724925124724783,0002,470
2013-09-26239251234251140,0002,510
2013-09-25257259247247154,0002,470
2013-09-24251259250259111,0002,590
2013-09-20252254246253194,0002,530
2013-09-19245249240248212,0002,480
2013-09-18233242233240121,0002,400
2013-09-17234237225232101,0002,320
2013-09-13219231219229104,0002,290
2013-09-12228231221224123,0002,240
2013-09-11236238230231154,0002,310
2013-09-10224234223230157,0002,300
2013-09-0922122621822196,0002,210
2013-09-0621521921221329,0002,130
2013-09-0522322621621760,0002,170
2013-09-0421021920421668,0002,160
2013-09-0320721520721594,0002,150
2013-09-0219820319820353,0002,030
2013-08-3020220319820128,0002,010
2013-08-2920020220020233,0002,020
2013-08-2820320520020275,0002,020
2013-08-272092092082083,0002,080
2013-08-2621621620721256,0002,120
2013-08-2321421821121452,0002,140
2013-08-2221221220520747,0002,070
2013-08-2121421721021335,0002,130
2013-08-2021722821321354,0002,130
2013-08-1920922020921837,0002,180
2013-08-1621221320821057,0002,100
2013-08-1521821821621717,0002,170
2013-08-1421622121621960,0002,190
2013-08-1320521520521448,0002,140
2013-08-12212212203203120,0002,030
2013-08-0922722721421770,0002,170
2013-08-0821922821922334,0002,230
2013-08-0722522622122246,0002,220
2013-08-0623123122322888,0002,280
2013-08-05227237227233108,0002,330
2013-08-02222235222231115,0002,310
2013-08-0121121821021670,0002,160
2013-07-3121721921021078,0002,100
2013-07-3020321720321781,0002,170
2013-07-29220220198201225,0002,010
2013-07-26231239228228171,0002,280
2013-07-2524324723823896,0002,380
2013-07-24242246238244149,0002,440
2013-07-23236244236240115,0002,400
2013-07-22250250232239170,0002,390
2013-07-19260263245248379,0002,480
2013-07-18235262233261403,0002,610
2013-07-17233234227232268,0002,320
2013-07-1622722922422573,0002,250
2013-07-12230232225228108,0002,280
2013-07-11220230218227111,0002,270
2013-07-10231235222226158,0002,260
2013-07-09236238227233182,0002,330
2013-07-08235244223228507,0002,280
2013-07-05218228217226330,0002,260
2013-07-04214218208215197,0002,150
2013-07-03207215201214319,0002,140
2013-07-02200205196203314,0002,030
2013-07-01179197176190292,0001,900
2013-06-28171187163174443,0001,740
2013-06-27172172151167255,0001,670
2013-06-26186189166166189,0001,660
2013-06-2519819818118588,0001,850
2013-06-2419520019419596,0001,950
2013-06-21197198188193216,0001,930
2013-06-2020620920320576,0002,050
2013-06-1921922321221379,0002,130
2013-06-1821721721221256,0002,120
2013-06-1721521921221920,0002,190
2013-06-1422322321021337,0002,130
2013-06-1321021420820854,0002,080
2013-06-1220621620021674,0002,160
2013-06-1121922521621781,0002,170
2013-06-10225225212220124,0002,200
2013-06-07196200175190246,0001,900
2013-06-06227236205205154,0002,050
2013-06-05250250232233100,0002,330
2013-06-04211255207250211,0002,500
2013-06-0323023021721782,0002,170
2013-05-3124324523123637,0002,360
2013-05-3024624923924063,0002,400
2013-05-2924825624624960,0002,490
2013-05-2823725323724495,0002,440
2013-05-27246256244244156,0002,440
2013-05-24267274247265226,0002,650
2013-05-23283283254262262,0002,620
2013-05-22293297283286140,0002,860
2013-05-2129729729029460,0002,940
2013-05-20302302294299168,0002,990
2013-05-17282301280297174,0002,970
2013-05-16280295261282377,0002,820
2013-05-15320320291292346,0002,920
2013-05-14329329304311325,0003,110
2013-05-13286323284322902,0003,220
2013-05-10290290283285179,0002,850
2013-05-09292292282282144,0002,820
2013-05-08293296288292171,0002,920
2013-05-07297298291293151,0002,930
2013-05-02293293281290149,0002,900
2013-05-01295295289289192,0002,890
2013-04-30277293273289368,0002,890
2013-04-26304304290293372,0002,930
2013-04-25301303297301197,0003,010
2013-04-24310311300301288,0003,010
2013-04-23309312304307274,0003,070
2013-04-22309311303307355,0003,070
2013-04-19304312300303398,0003,030
2013-04-18301315295301492,0003,010
2013-04-17312312295301321,0003,010
2013-04-16283307280303238,0003,030
2013-04-15296299294294114,0002,940
2013-04-12305305296301243,0003,010
2013-04-11320320304308322,0003,080
2013-04-10311320309313252,0003,130
2013-04-09326327308310413,0003,100
2013-04-08320325309321542,0003,210
2013-04-05327333303308711,0003,080
2013-04-04272308272308321,0003,080
2013-04-03286303286294172,0002,940
2013-04-02230300230285554,0002,850
2013-04-01300305261268415,0002,680
2013-03-29316318291306434,0003,060
2013-03-28324336317321386,0003,210
2013-03-27303350303327600,0003,270
2013-03-26310313294303486,0003,030
2013-03-25302323302320904,0003,200
2013-03-22271298268296861,0002,960
2013-03-21250285250277980,0002,770
2013-03-19243244237243409,0002,430
2013-03-18228240222233805,0002,330
2013-03-15224229218227631,0002,270
2013-03-14212221209219211,0002,190
2013-03-13214215207210153,0002,100
2013-03-12230230215215430,0002,150
2013-03-11206226205226570,0002,260
2013-03-08205206200203221,0002,030
2013-03-07207207201203170,0002,030
2013-03-06212212206208119,0002,080
2013-03-05216216206206149,0002,060
2013-03-04211216209211290,0002,110
2013-03-01204208204206113,0002,060
2013-02-28204209203206189,0002,060
2013-02-27209210199201169,0002,010
2013-02-26196214196205219,0002,050
2013-02-25215221210210314,0002,100
2013-02-22200206195206297,0002,060
2013-02-21205207201206170,0002,060
2013-02-20216219208209299,0002,090
2013-02-19206217206212399,0002,120
2013-02-18197215197213664,0002,130
2013-02-15194201178191517,0001,910
2013-02-14208212186200555,0002,000
2013-02-13223227201210769,0002,100
2013-02-122102322072241,230,0002,240
2013-02-08190204185193864,0001,930
2013-02-07170190167186627,0001,860
2013-02-06167174165173564,0001,730
2013-02-05161169158161388,0001,610
2013-02-04170171164166284,0001,660
2013-02-01170176163166556,0001,660
2013-01-31155166152166680,0001,660
2013-01-30146156145153470,0001,530
2013-01-29141149140146344,0001,460
2013-01-28141142139141186,0001,410
2013-01-25143144139140131,0001,400
2013-01-24132140132140105,0001,400
2013-01-23136140135135171,0001,350
2013-01-22146146135141284,0001,410
2013-01-21145148139144248,0001,440
2013-01-18133144130142307,0001,420
2013-01-17133133119127322,0001,270
2013-01-16138138128130284,0001,300
2013-01-15142147138139222,0001,390
2013-01-11141145133138297,0001,380
2013-01-10145148136137297,0001,370
2013-01-09133147131141440,0001,410
2013-01-08145146132137476,0001,370
2013-01-07158160141148870,0001,480
2013-01-041271611221531,761,0001,530

分割・併合履歴 ： [2018-09-26]1株→0.1株