8700 丸八証券(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 203 | 203 | 201 | 203 | 38,000 | 2,030 |
| 2014-12-29 | 207 | 207 | 201 | 204 | 22,000 | 2,040 |
| 2014-12-26 | 200 | 204 | 200 | 204 | 25,000 | 2,040 |
| 2014-12-25 | 201 | 202 | 200 | 200 | 90,000 | 2,000 |
| 2014-12-24 | 206 | 208 | 201 | 202 | 54,000 | 2,020 |
| 2014-12-22 | 207 | 207 | 204 | 204 | 38,000 | 2,040 |
| 2014-12-19 | 208 | 208 | 205 | 207 | 85,000 | 2,070 |
| 2014-12-18 | 204 | 207 | 202 | 204 | 71,000 | 2,040 |
| 2014-12-17 | 202 | 205 | 201 | 201 | 40,000 | 2,010 |
| 2014-12-16 | 200 | 209 | 199 | 201 | 38,000 | 2,010 |
| 2014-12-15 | 208 | 208 | 203 | 203 | 37,000 | 2,030 |
| 2014-12-12 | 210 | 213 | 210 | 212 | 78,000 | 2,120 |
| 2014-12-11 | 202 | 206 | 199 | 206 | 73,000 | 2,060 |
| 2014-12-10 | 210 | 210 | 205 | 209 | 90,000 | 2,090 |
| 2014-12-09 | 218 | 219 | 214 | 214 | 90,000 | 2,140 |
| 2014-12-08 | 228 | 229 | 221 | 222 | 223,000 | 2,220 |
| 2014-12-05 | 211 | 220 | 211 | 218 | 246,000 | 2,180 |
| 2014-12-04 | 207 | 214 | 207 | 213 | 369,000 | 2,130 |
| 2014-12-03 | 198 | 208 | 197 | 201 | 279,000 | 2,010 |
| 2014-12-02 | 199 | 199 | 197 | 199 | 26,000 | 1,990 |
| 2014-12-01 | 196 | 198 | 196 | 197 | 37,000 | 1,970 |
| 2014-11-28 | 196 | 197 | 196 | 196 | 22,000 | 1,960 |
| 2014-11-27 | 196 | 197 | 196 | 196 | 37,000 | 1,960 |
| 2014-11-26 | 200 | 200 | 197 | 197 | 29,000 | 1,970 |
| 2014-11-25 | 200 | 200 | 197 | 197 | 17,000 | 1,970 |
| 2014-11-21 | 202 | 202 | 197 | 200 | 30,000 | 2,000 |
| 2014-11-20 | 200 | 204 | 197 | 199 | 134,000 | 1,990 |
| 2014-11-19 | 199 | 201 | 198 | 198 | 31,000 | 1,980 |
| 2014-11-18 | 202 | 202 | 198 | 198 | 18,000 | 1,980 |
| 2014-11-17 | 206 | 206 | 196 | 197 | 86,000 | 1,970 |
| 2014-11-14 | 200 | 201 | 198 | 200 | 44,000 | 2,000 |
| 2014-11-13 | 200 | 200 | 198 | 198 | 25,000 | 1,980 |
| 2014-11-12 | 199 | 202 | 197 | 199 | 102,000 | 1,990 |
| 2014-11-11 | 197 | 202 | 195 | 199 | 47,000 | 1,990 |
| 2014-11-10 | 194 | 198 | 192 | 195 | 61,000 | 1,950 |
| 2014-11-07 | 203 | 203 | 197 | 199 | 55,000 | 1,990 |
| 2014-11-06 | 207 | 208 | 195 | 199 | 163,000 | 1,990 |
| 2014-11-05 | 207 | 208 | 201 | 206 | 209,000 | 2,060 |
| 2014-11-04 | 211 | 213 | 200 | 209 | 630,000 | 2,090 |
| 2014-10-31 | 164 | 184 | 164 | 183 | 181,000 | 1,830 |
| 2014-10-30 | 164 | 165 | 164 | 164 | 18,000 | 1,640 |
| 2014-10-29 | 164 | 165 | 163 | 164 | 56,000 | 1,640 |
| 2014-10-28 | 162 | 162 | 162 | 162 | 26,000 | 1,620 |
| 2014-10-27 | 165 | 165 | 162 | 162 | 17,000 | 1,620 |
| 2014-10-24 | 166 | 166 | 164 | 164 | 23,000 | 1,640 |
| 2014-10-23 | 165 | 166 | 162 | 164 | 50,000 | 1,640 |
| 2014-10-22 | 166 | 167 | 165 | 166 | 18,000 | 1,660 |
| 2014-10-21 | 167 | 167 | 163 | 164 | 25,000 | 1,640 |
| 2014-10-20 | 164 | 166 | 160 | 166 | 63,000 | 1,660 |
| 2014-10-17 | 160 | 164 | 160 | 160 | 89,000 | 1,600 |
| 2014-10-16 | 165 | 169 | 161 | 161 | 85,000 | 1,610 |
| 2014-10-15 | 167 | 169 | 165 | 168 | 19,000 | 1,680 |
| 2014-10-14 | 168 | 169 | 166 | 167 | 33,000 | 1,670 |
| 2014-10-10 | 170 | 171 | 168 | 170 | 40,000 | 1,700 |
| 2014-10-09 | 177 | 177 | 173 | 175 | 19,000 | 1,750 |
| 2014-10-08 | 174 | 177 | 171 | 174 | 103,000 | 1,740 |
| 2014-10-07 | 183 | 185 | 182 | 182 | 11,000 | 1,820 |
| 2014-10-06 | 184 | 185 | 181 | 183 | 26,000 | 1,830 |
| 2014-10-03 | 181 | 183 | 181 | 182 | 22,000 | 1,820 |
| 2014-10-02 | 189 | 189 | 179 | 181 | 70,000 | 1,810 |
| 2014-10-01 | 192 | 192 | 191 | 192 | 21,000 | 1,920 |
| 2014-09-30 | 195 | 196 | 191 | 195 | 39,000 | 1,950 |
| 2014-09-29 | 197 | 201 | 197 | 197 | 44,000 | 1,970 |
| 2014-09-26 | 190 | 194 | 189 | 191 | 63,000 | 1,910 |
| 2014-09-25 | 197 | 198 | 196 | 196 | 35,000 | 1,960 |
| 2014-09-24 | 200 | 205 | 195 | 195 | 70,000 | 1,950 |
| 2014-09-22 | 200 | 208 | 199 | 204 | 207,000 | 2,040 |
| 2014-09-19 | 183 | 231 | 183 | 208 | 1,491,000 | 2,080 |
| 2014-09-18 | 180 | 182 | 180 | 181 | 16,000 | 1,810 |
| 2014-09-17 | 182 | 182 | 177 | 178 | 13,000 | 1,780 |
| 2014-09-16 | 184 | 184 | 182 | 182 | 21,000 | 1,820 |
| 2014-09-12 | 181 | 182 | 178 | 182 | 15,000 | 1,820 |
| 2014-09-11 | 180 | 185 | 180 | 182 | 49,000 | 1,820 |
| 2014-09-10 | 180 | 180 | 171 | 179 | 33,000 | 1,790 |
| 2014-09-09 | 182 | 184 | 182 | 183 | 4,000 | 1,830 |
| 2014-09-08 | 181 | 181 | 178 | 181 | 15,000 | 1,810 |
| 2014-09-05 | 183 | 183 | 182 | 183 | 11,000 | 1,830 |
| 2014-09-04 | 187 | 187 | 182 | 183 | 28,000 | 1,830 |
| 2014-09-03 | 185 | 192 | 184 | 187 | 71,000 | 1,870 |
| 2014-09-02 | 181 | 185 | 177 | 183 | 102,000 | 1,830 |
| 2014-09-01 | 180 | 184 | 180 | 184 | 40,000 | 1,840 |
| 2014-08-29 | 178 | 184 | 173 | 182 | 22,000 | 1,820 |
| 2014-08-28 | 173 | 186 | 173 | 178 | 44,000 | 1,780 |
| 2014-08-27 | 176 | 176 | 174 | 174 | 13,000 | 1,740 |
| 2014-08-26 | 173 | 178 | 173 | 176 | 15,000 | 1,760 |
| 2014-08-25 | 173 | 174 | 172 | 173 | 25,000 | 1,730 |
| 2014-08-22 | 175 | 176 | 173 | 173 | 28,000 | 1,730 |
| 2014-08-21 | 170 | 175 | 170 | 175 | 40,000 | 1,750 |
| 2014-08-20 | 170 | 170 | 168 | 169 | 8,000 | 1,690 |
| 2014-08-19 | 171 | 171 | 169 | 169 | 10,000 | 1,690 |
| 2014-08-18 | 170 | 171 | 167 | 168 | 9,000 | 1,680 |
| 2014-08-15 | 169 | 169 | 167 | 168 | 8,000 | 1,680 |
| 2014-08-14 | 169 | 170 | 166 | 168 | 14,000 | 1,680 |
| 2014-08-13 | 172 | 172 | 168 | 169 | 12,000 | 1,690 |
| 2014-08-12 | 170 | 172 | 168 | 170 | 18,000 | 1,700 |
| 2014-08-11 | 171 | 171 | 169 | 169 | 20,000 | 1,690 |
| 2014-08-08 | 169 | 170 | 165 | 168 | 32,000 | 1,680 |
| 2014-08-07 | 167 | 168 | 162 | 167 | 59,000 | 1,670 |
| 2014-08-06 | 173 | 173 | 170 | 171 | 41,000 | 1,710 |
| 2014-08-05 | 177 | 177 | 175 | 175 | 16,000 | 1,750 |
| 2014-08-04 | 178 | 178 | 176 | 177 | 17,000 | 1,770 |
| 2014-08-01 | 179 | 182 | 178 | 179 | 26,000 | 1,790 |
| 2014-07-31 | 180 | 183 | 180 | 180 | 28,000 | 1,800 |
| 2014-07-30 | 180 | 180 | 178 | 180 | 19,000 | 1,800 |
| 2014-07-29 | 182 | 182 | 180 | 180 | 9,000 | 1,800 |
| 2014-07-28 | 181 | 183 | 181 | 182 | 17,000 | 1,820 |
| 2014-07-25 | 181 | 183 | 180 | 182 | 18,000 | 1,820 |
| 2014-07-24 | 181 | 182 | 180 | 180 | 39,000 | 1,800 |
| 2014-07-23 | 183 | 183 | 181 | 181 | 10,000 | 1,810 |
| 2014-07-22 | 182 | 183 | 182 | 183 | 41,000 | 1,830 |
| 2014-07-18 | 183 | 184 | 180 | 180 | 66,000 | 1,800 |
| 2014-07-17 | 187 | 187 | 184 | 184 | 4,000 | 1,840 |
| 2014-07-16 | 184 | 189 | 184 | 189 | 9,000 | 1,890 |
| 2014-07-15 | 184 | 186 | 184 | 184 | 58,000 | 1,840 |
| 2014-07-14 | 185 | 187 | 184 | 185 | 15,000 | 1,850 |
| 2014-07-11 | 188 | 188 | 184 | 186 | 32,000 | 1,860 |
| 2014-07-10 | 191 | 191 | 188 | 188 | 14,000 | 1,880 |
| 2014-07-09 | 191 | 191 | 189 | 189 | 18,000 | 1,890 |
| 2014-07-08 | 189 | 194 | 188 | 193 | 33,000 | 1,930 |
| 2014-07-07 | 192 | 193 | 191 | 191 | 25,000 | 1,910 |
| 2014-07-04 | 193 | 194 | 191 | 192 | 37,000 | 1,920 |
| 2014-07-03 | 193 | 193 | 191 | 191 | 19,000 | 1,910 |
| 2014-07-02 | 196 | 197 | 195 | 195 | 45,000 | 1,950 |
| 2014-07-01 | 193 | 195 | 191 | 195 | 30,000 | 1,950 |
| 2014-06-30 | 187 | 194 | 186 | 193 | 64,000 | 1,930 |
| 2014-06-27 | 191 | 193 | 189 | 189 | 55,000 | 1,890 |
| 2014-06-26 | 194 | 194 | 192 | 194 | 21,000 | 1,940 |
| 2014-06-25 | 199 | 199 | 194 | 195 | 25,000 | 1,950 |
| 2014-06-24 | 195 | 198 | 194 | 198 | 20,000 | 1,980 |
| 2014-06-23 | 199 | 200 | 196 | 196 | 22,000 | 1,960 |
| 2014-06-20 | 201 | 201 | 197 | 198 | 63,000 | 1,980 |
| 2014-06-19 | 196 | 201 | 196 | 201 | 49,000 | 2,010 |
| 2014-06-18 | 194 | 196 | 194 | 196 | 18,000 | 1,960 |
| 2014-06-17 | 192 | 196 | 192 | 193 | 37,000 | 1,930 |
| 2014-06-16 | 199 | 199 | 196 | 197 | 20,000 | 1,970 |
| 2014-06-13 | 193 | 199 | 193 | 199 | 15,000 | 1,990 |
| 2014-06-12 | 195 | 196 | 194 | 195 | 25,000 | 1,950 |
| 2014-06-11 | 198 | 199 | 193 | 197 | 31,000 | 1,970 |
| 2014-06-10 | 203 | 203 | 198 | 200 | 35,000 | 2,000 |
| 2014-06-09 | 202 | 203 | 199 | 201 | 76,000 | 2,010 |
| 2014-06-06 | 199 | 199 | 193 | 199 | 30,000 | 1,990 |
| 2014-06-05 | 198 | 200 | 195 | 195 | 39,000 | 1,950 |
| 2014-06-04 | 188 | 193 | 186 | 193 | 77,000 | 1,930 |
| 2014-06-03 | 185 | 192 | 185 | 192 | 67,000 | 1,920 |
| 2014-06-02 | 179 | 181 | 171 | 180 | 64,000 | 1,800 |
| 2014-05-30 | 176 | 178 | 175 | 175 | 17,000 | 1,750 |
| 2014-05-29 | 174 | 175 | 174 | 175 | 26,000 | 1,750 |
| 2014-05-28 | 177 | 178 | 172 | 177 | 59,000 | 1,770 |
| 2014-05-27 | 180 | 180 | 177 | 177 | 17,000 | 1,770 |
| 2014-05-26 | 176 | 178 | 175 | 175 | 30,000 | 1,750 |
| 2014-05-23 | 166 | 172 | 166 | 171 | 33,000 | 1,710 |
| 2014-05-22 | 161 | 167 | 160 | 166 | 53,000 | 1,660 |
| 2014-05-21 | 160 | 161 | 156 | 161 | 62,000 | 1,610 |
| 2014-05-20 | 169 | 169 | 158 | 165 | 68,000 | 1,650 |
| 2014-05-19 | 173 | 173 | 169 | 169 | 18,000 | 1,690 |
| 2014-05-16 | 174 | 174 | 172 | 173 | 45,000 | 1,730 |
| 2014-05-15 | 175 | 176 | 175 | 176 | 16,000 | 1,760 |
| 2014-05-14 | 178 | 178 | 176 | 176 | 27,000 | 1,760 |
| 2014-05-13 | 178 | 180 | 178 | 180 | 21,000 | 1,800 |
| 2014-05-12 | 180 | 180 | 176 | 176 | 18,000 | 1,760 |
| 2014-05-09 | 178 | 180 | 178 | 178 | 15,000 | 1,780 |
| 2014-05-08 | 182 | 182 | 178 | 178 | 10,000 | 1,780 |
| 2014-05-07 | 182 | 182 | 179 | 179 | 10,000 | 1,790 |
| 2014-05-02 | 182 | 185 | 181 | 184 | 32,000 | 1,840 |
| 2014-05-01 | 177 | 182 | 177 | 182 | 66,000 | 1,820 |
| 2014-04-30 | 190 | 190 | 177 | 180 | 87,000 | 1,800 |
| 2014-04-28 | 192 | 192 | 188 | 190 | 31,000 | 1,900 |
| 2014-04-25 | 193 | 195 | 190 | 192 | 19,000 | 1,920 |
| 2014-04-24 | 196 | 196 | 192 | 192 | 13,000 | 1,920 |
| 2014-04-23 | 198 | 198 | 195 | 196 | 11,000 | 1,960 |
| 2014-04-22 | 198 | 204 | 198 | 198 | 32,000 | 1,980 |
| 2014-04-21 | 192 | 197 | 192 | 195 | 19,000 | 1,950 |
| 2014-04-18 | 194 | 199 | 193 | 194 | 18,000 | 1,940 |
| 2014-04-17 | 195 | 199 | 192 | 196 | 15,000 | 1,960 |
| 2014-04-16 | 190 | 194 | 190 | 194 | 16,000 | 1,940 |
| 2014-04-15 | 192 | 192 | 189 | 189 | 11,000 | 1,890 |
| 2014-04-14 | 188 | 192 | 188 | 191 | 25,000 | 1,910 |
| 2014-04-11 | 184 | 190 | 184 | 188 | 96,000 | 1,880 |
| 2014-04-10 | 205 | 207 | 198 | 199 | 62,000 | 1,990 |
| 2014-04-09 | 208 | 208 | 203 | 203 | 16,000 | 2,030 |
| 2014-04-08 | 209 | 209 | 205 | 208 | 11,000 | 2,080 |
| 2014-04-07 | 215 | 215 | 210 | 212 | 9,000 | 2,120 |
| 2014-04-04 | 215 | 216 | 213 | 216 | 12,000 | 2,160 |
| 2014-04-03 | 216 | 217 | 215 | 215 | 9,000 | 2,150 |
| 2014-04-02 | 214 | 217 | 213 | 217 | 53,000 | 2,170 |
| 2014-04-01 | 217 | 217 | 210 | 214 | 37,000 | 2,140 |
| 2014-03-31 | 211 | 213 | 211 | 212 | 38,000 | 2,120 |
| 2014-03-28 | 205 | 211 | 205 | 211 | 34,000 | 2,110 |
| 2014-03-27 | 206 | 207 | 203 | 205 | 49,000 | 2,050 |
| 2014-03-26 | 212 | 213 | 207 | 212 | 91,000 | 2,120 |
| 2014-03-25 | 208 | 213 | 207 | 210 | 50,000 | 2,100 |
| 2014-03-24 | 205 | 212 | 205 | 209 | 63,000 | 2,090 |
| 2014-03-20 | 214 | 214 | 205 | 205 | 55,000 | 2,050 |
| 2014-03-19 | 213 | 214 | 210 | 214 | 20,000 | 2,140 |
| 2014-03-18 | 210 | 215 | 210 | 213 | 80,000 | 2,130 |
| 2014-03-17 | 212 | 215 | 206 | 208 | 76,000 | 2,080 |
| 2014-03-14 | 220 | 224 | 216 | 219 | 45,000 | 2,190 |
| 2014-03-13 | 225 | 228 | 224 | 224 | 42,000 | 2,240 |
| 2014-03-12 | 224 | 226 | 220 | 226 | 88,000 | 2,260 |
| 2014-03-11 | 223 | 227 | 223 | 224 | 22,000 | 2,240 |
| 2014-03-10 | 226 | 226 | 224 | 226 | 16,000 | 2,260 |
| 2014-03-07 | 226 | 228 | 224 | 226 | 53,000 | 2,260 |
| 2014-03-06 | 220 | 225 | 217 | 224 | 68,000 | 2,240 |
| 2014-03-05 | 226 | 226 | 218 | 218 | 31,000 | 2,180 |
| 2014-03-04 | 213 | 225 | 213 | 218 | 22,000 | 2,180 |
| 2014-03-03 | 219 | 219 | 211 | 217 | 66,000 | 2,170 |
| 2014-02-28 | 222 | 224 | 218 | 218 | 50,000 | 2,180 |
| 2014-02-27 | 221 | 226 | 221 | 224 | 48,000 | 2,240 |
| 2014-02-26 | 233 | 233 | 226 | 226 | 19,000 | 2,260 |
| 2014-02-25 | 230 | 230 | 228 | 229 | 23,000 | 2,290 |
| 2014-02-24 | 226 | 230 | 226 | 230 | 14,000 | 2,300 |
| 2014-02-21 | 222 | 226 | 222 | 225 | 26,000 | 2,250 |
| 2014-02-20 | 225 | 225 | 220 | 220 | 29,000 | 2,200 |
| 2014-02-19 | 228 | 231 | 225 | 225 | 22,000 | 2,250 |
| 2014-02-18 | 227 | 231 | 223 | 231 | 26,000 | 2,310 |
| 2014-02-17 | 222 | 228 | 219 | 226 | 37,000 | 2,260 |
| 2014-02-14 | 225 | 229 | 210 | 222 | 61,000 | 2,220 |
| 2014-02-13 | 235 | 235 | 224 | 225 | 49,000 | 2,250 |
| 2014-02-12 | 236 | 238 | 234 | 236 | 71,000 | 2,360 |
| 2014-02-10 | 234 | 234 | 227 | 230 | 50,000 | 2,300 |
| 2014-02-07 | 219 | 225 | 219 | 225 | 105,000 | 2,250 |
| 2014-02-06 | 207 | 214 | 198 | 212 | 199,000 | 2,120 |
| 2014-02-05 | 214 | 217 | 206 | 210 | 112,000 | 2,100 |
| 2014-02-04 | 203 | 213 | 202 | 208 | 280,000 | 2,080 |
| 2014-02-03 | 239 | 239 | 225 | 225 | 156,000 | 2,250 |
| 2014-01-31 | 252 | 255 | 245 | 245 | 115,000 | 2,450 |
| 2014-01-30 | 255 | 259 | 247 | 249 | 126,000 | 2,490 |
| 2014-01-29 | 266 | 266 | 257 | 262 | 83,000 | 2,620 |
| 2014-01-28 | 247 | 254 | 247 | 253 | 87,000 | 2,530 |
| 2014-01-27 | 250 | 252 | 247 | 247 | 175,000 | 2,470 |
| 2014-01-24 | 259 | 264 | 258 | 262 | 169,000 | 2,620 |
| 2014-01-23 | 269 | 271 | 266 | 266 | 133,000 | 2,660 |
| 2014-01-22 | 269 | 270 | 265 | 269 | 141,000 | 2,690 |
| 2014-01-21 | 271 | 272 | 267 | 268 | 114,000 | 2,680 |
| 2014-01-20 | 264 | 267 | 262 | 267 | 113,000 | 2,670 |
| 2014-01-17 | 266 | 268 | 263 | 268 | 107,000 | 2,680 |
| 2014-01-16 | 274 | 274 | 267 | 267 | 133,000 | 2,670 |
| 2014-01-15 | 270 | 275 | 267 | 271 | 105,000 | 2,710 |
| 2014-01-14 | 269 | 272 | 263 | 267 | 161,000 | 2,670 |
| 2014-01-10 | 276 | 278 | 273 | 274 | 144,000 | 2,740 |
| 2014-01-09 | 276 | 276 | 271 | 273 | 140,000 | 2,730 |
| 2014-01-08 | 278 | 279 | 265 | 276 | 751,000 | 2,760 |
| 2014-01-07 | 289 | 290 | 281 | 282 | 348,000 | 2,820 |
| 2014-01-06 | 299 | 300 | 290 | 294 | 909,000 | 2,940 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
