8700 丸八証券(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 168 | 169 | 167 | 167 | 28,000 | 1,670 |
| 2015-12-29 | 167 | 168 | 167 | 168 | 19,000 | 1,680 |
| 2015-12-28 | 166 | 166 | 166 | 166 | 10,000 | 1,660 |
| 2015-12-25 | 162 | 165 | 161 | 165 | 101,000 | 1,650 |
| 2015-12-24 | 163 | 164 | 161 | 162 | 84,000 | 1,620 |
| 2015-12-22 | 169 | 170 | 161 | 164 | 97,000 | 1,640 |
| 2015-12-21 | 170 | 170 | 167 | 169 | 53,000 | 1,690 |
| 2015-12-18 | 172 | 173 | 170 | 171 | 37,000 | 1,710 |
| 2015-12-17 | 171 | 175 | 170 | 172 | 70,000 | 1,720 |
| 2015-12-16 | 172 | 172 | 170 | 171 | 28,000 | 1,710 |
| 2015-12-15 | 172 | 172 | 170 | 170 | 10,000 | 1,700 |
| 2015-12-14 | 170 | 172 | 169 | 172 | 63,000 | 1,720 |
| 2015-12-11 | 173 | 175 | 172 | 173 | 36,000 | 1,730 |
| 2015-12-10 | 174 | 174 | 171 | 173 | 13,000 | 1,730 |
| 2015-12-09 | 173 | 174 | 173 | 173 | 19,000 | 1,730 |
| 2015-12-08 | 176 | 176 | 173 | 174 | 38,000 | 1,740 |
| 2015-12-07 | 175 | 176 | 174 | 174 | 17,000 | 1,740 |
| 2015-12-04 | 176 | 176 | 174 | 174 | 22,000 | 1,740 |
| 2015-12-03 | 178 | 178 | 173 | 178 | 35,000 | 1,780 |
| 2015-12-02 | 179 | 179 | 176 | 176 | 15,000 | 1,760 |
| 2015-12-01 | 176 | 177 | 174 | 176 | 27,000 | 1,760 |
| 2015-11-30 | 178 | 178 | 176 | 176 | 19,000 | 1,760 |
| 2015-11-27 | 176 | 176 | 175 | 176 | 10,000 | 1,760 |
| 2015-11-26 | 175 | 176 | 175 | 176 | 11,000 | 1,760 |
| 2015-11-25 | 177 | 177 | 173 | 175 | 89,000 | 1,750 |
| 2015-11-24 | 178 | 178 | 177 | 177 | 10,000 | 1,770 |
| 2015-11-20 | 176 | 177 | 175 | 177 | 17,000 | 1,770 |
| 2015-11-19 | 178 | 179 | 174 | 174 | 32,000 | 1,740 |
| 2015-11-18 | 180 | 180 | 179 | 179 | 3,000 | 1,790 |
| 2015-11-17 | 177 | 179 | 177 | 179 | 19,000 | 1,790 |
| 2015-11-16 | 179 | 179 | 175 | 176 | 12,000 | 1,760 |
| 2015-11-13 | 178 | 181 | 177 | 179 | 21,000 | 1,790 |
| 2015-11-12 | 177 | 178 | 177 | 178 | 14,000 | 1,780 |
| 2015-11-11 | 180 | 180 | 178 | 179 | 15,000 | 1,790 |
| 2015-11-10 | 178 | 180 | 178 | 180 | 15,000 | 1,800 |
| 2015-11-09 | 176 | 177 | 175 | 177 | 24,000 | 1,770 |
| 2015-11-06 | 177 | 178 | 175 | 175 | 11,000 | 1,750 |
| 2015-11-05 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2015-11-04 | 177 | 177 | 175 | 175 | 15,000 | 1,750 |
| 2015-11-02 | 176 | 178 | 175 | 175 | 6,000 | 1,750 |
| 2015-10-30 | 176 | 177 | 176 | 177 | 26,000 | 1,770 |
| 2015-10-29 | 179 | 179 | 176 | 176 | 7,000 | 1,760 |
| 2015-10-28 | 176 | 177 | 176 | 177 | 3,000 | 1,770 |
| 2015-10-27 | 178 | 178 | 177 | 177 | 2,000 | 1,770 |
| 2015-10-26 | 178 | 178 | 176 | 176 | 30,000 | 1,760 |
| 2015-10-23 | 175 | 181 | 175 | 175 | 95,000 | 1,750 |
| 2015-10-22 | 172 | 173 | 172 | 173 | 18,000 | 1,730 |
| 2015-10-21 | 172 | 173 | 172 | 173 | 11,000 | 1,730 |
| 2015-10-20 | 171 | 172 | 171 | 172 | 30,000 | 1,720 |
| 2015-10-19 | 175 | 175 | 174 | 174 | 5,000 | 1,740 |
| 2015-10-16 | 175 | 176 | 174 | 174 | 22,000 | 1,740 |
| 2015-10-15 | 173 | 175 | 173 | 173 | 18,000 | 1,730 |
| 2015-10-14 | 175 | 175 | 174 | 174 | 18,000 | 1,740 |
| 2015-10-13 | 177 | 177 | 175 | 176 | 21,000 | 1,760 |
| 2015-10-09 | 175 | 176 | 174 | 175 | 26,000 | 1,750 |
| 2015-10-08 | 175 | 175 | 174 | 174 | 16,000 | 1,740 |
| 2015-10-07 | 175 | 176 | 170 | 174 | 74,000 | 1,740 |
| 2015-10-06 | 178 | 179 | 176 | 176 | 11,000 | 1,760 |
| 2015-10-05 | 175 | 178 | 174 | 178 | 28,000 | 1,780 |
| 2015-10-02 | 174 | 176 | 174 | 176 | 7,000 | 1,760 |
| 2015-10-01 | 175 | 175 | 173 | 174 | 13,000 | 1,740 |
| 2015-09-30 | 172 | 174 | 171 | 174 | 21,000 | 1,740 |
| 2015-09-29 | 172 | 172 | 169 | 172 | 39,000 | 1,720 |
| 2015-09-28 | 173 | 174 | 173 | 173 | 7,000 | 1,730 |
| 2015-09-25 | 173 | 173 | 171 | 172 | 12,000 | 1,720 |
| 2015-09-24 | 171 | 171 | 171 | 171 | 15,000 | 1,710 |
| 2015-09-18 | 175 | 175 | 172 | 172 | 28,000 | 1,720 |
| 2015-09-17 | 173 | 175 | 172 | 175 | 46,000 | 1,750 |
| 2015-09-16 | 173 | 173 | 173 | 173 | 6,000 | 1,730 |
| 2015-09-15 | 175 | 175 | 174 | 174 | 7,000 | 1,740 |
| 2015-09-14 | 176 | 176 | 172 | 172 | 16,000 | 1,720 |
| 2015-09-11 | 173 | 176 | 173 | 175 | 40,000 | 1,750 |
| 2015-09-10 | 172 | 175 | 171 | 173 | 45,000 | 1,730 |
| 2015-09-09 | 174 | 178 | 173 | 175 | 32,000 | 1,750 |
| 2015-09-08 | 173 | 173 | 169 | 169 | 32,000 | 1,690 |
| 2015-09-07 | 170 | 174 | 168 | 173 | 33,000 | 1,730 |
| 2015-09-04 | 180 | 180 | 172 | 175 | 43,000 | 1,750 |
| 2015-09-03 | 182 | 182 | 178 | 178 | 27,000 | 1,780 |
| 2015-09-02 | 176 | 182 | 176 | 182 | 36,000 | 1,820 |
| 2015-09-01 | 181 | 184 | 181 | 181 | 35,000 | 1,810 |
| 2015-08-31 | 182 | 184 | 181 | 184 | 22,000 | 1,840 |
| 2015-08-28 | 184 | 186 | 181 | 185 | 50,000 | 1,850 |
| 2015-08-27 | 178 | 180 | 178 | 178 | 57,000 | 1,780 |
| 2015-08-26 | 173 | 177 | 171 | 177 | 47,000 | 1,770 |
| 2015-08-25 | 167 | 175 | 164 | 170 | 121,000 | 1,700 |
| 2015-08-24 | 182 | 184 | 176 | 177 | 181,000 | 1,770 |
| 2015-08-21 | 186 | 191 | 186 | 188 | 137,000 | 1,880 |
| 2015-08-20 | 196 | 196 | 193 | 194 | 47,000 | 1,940 |
| 2015-08-19 | 197 | 198 | 196 | 196 | 24,000 | 1,960 |
| 2015-08-18 | 198 | 199 | 197 | 197 | 28,000 | 1,970 |
| 2015-08-17 | 201 | 201 | 197 | 199 | 13,000 | 1,990 |
| 2015-08-14 | 198 | 199 | 197 | 197 | 40,000 | 1,970 |
| 2015-08-13 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 2015-08-12 | 199 | 200 | 197 | 197 | 32,000 | 1,970 |
| 2015-08-11 | 201 | 203 | 199 | 199 | 41,000 | 1,990 |
| 2015-08-10 | 200 | 200 | 198 | 199 | 35,000 | 1,990 |
| 2015-08-07 | 200 | 201 | 199 | 200 | 32,000 | 2,000 |
| 2015-08-06 | 202 | 203 | 201 | 201 | 42,000 | 2,010 |
| 2015-08-05 | 200 | 202 | 199 | 201 | 50,000 | 2,010 |
| 2015-08-04 | 201 | 202 | 201 | 201 | 15,000 | 2,010 |
| 2015-08-03 | 202 | 202 | 200 | 201 | 41,000 | 2,010 |
| 2015-07-31 | 210 | 214 | 202 | 203 | 222,000 | 2,030 |
| 2015-07-30 | 203 | 219 | 203 | 210 | 393,000 | 2,100 |
| 2015-07-29 | 201 | 202 | 201 | 201 | 15,000 | 2,010 |
| 2015-07-28 | 200 | 202 | 200 | 202 | 13,000 | 2,020 |
| 2015-07-27 | 202 | 206 | 202 | 206 | 15,000 | 2,060 |
| 2015-07-24 | 204 | 205 | 202 | 202 | 9,000 | 2,020 |
| 2015-07-23 | 202 | 203 | 202 | 203 | 8,000 | 2,030 |
| 2015-07-22 | 204 | 206 | 203 | 206 | 20,000 | 2,060 |
| 2015-07-21 | 205 | 205 | 204 | 204 | 8,000 | 2,040 |
| 2015-07-17 | 206 | 206 | 205 | 205 | 4,000 | 2,050 |
| 2015-07-16 | 206 | 208 | 204 | 206 | 19,000 | 2,060 |
| 2015-07-15 | 205 | 208 | 205 | 206 | 46,000 | 2,060 |
| 2015-07-14 | 201 | 205 | 201 | 205 | 50,000 | 2,050 |
| 2015-07-13 | 198 | 198 | 197 | 198 | 20,000 | 1,980 |
| 2015-07-10 | 197 | 197 | 193 | 195 | 34,000 | 1,950 |
| 2015-07-09 | 198 | 198 | 188 | 195 | 104,000 | 1,950 |
| 2015-07-08 | 203 | 203 | 199 | 200 | 43,000 | 2,000 |
| 2015-07-07 | 205 | 205 | 202 | 205 | 17,000 | 2,050 |
| 2015-07-06 | 206 | 206 | 203 | 203 | 14,000 | 2,030 |
| 2015-07-03 | 202 | 205 | 202 | 204 | 34,000 | 2,040 |
| 2015-07-02 | 209 | 209 | 207 | 207 | 32,000 | 2,070 |
| 2015-07-01 | 205 | 210 | 205 | 210 | 10,000 | 2,100 |
| 2015-06-30 | 203 | 204 | 202 | 203 | 12,000 | 2,030 |
| 2015-06-29 | 204 | 207 | 200 | 200 | 40,000 | 2,000 |
| 2015-06-26 | 211 | 211 | 208 | 210 | 10,000 | 2,100 |
| 2015-06-25 | 211 | 211 | 210 | 210 | 18,000 | 2,100 |
| 2015-06-24 | 212 | 213 | 210 | 210 | 50,000 | 2,100 |
| 2015-06-23 | 210 | 212 | 209 | 211 | 33,000 | 2,110 |
| 2015-06-22 | 208 | 210 | 208 | 210 | 29,000 | 2,100 |
| 2015-06-19 | 208 | 208 | 207 | 208 | 5,000 | 2,080 |
| 2015-06-18 | 210 | 210 | 205 | 207 | 20,000 | 2,070 |
| 2015-06-17 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 2015-06-16 | 209 | 209 | 208 | 209 | 14,000 | 2,090 |
| 2015-06-15 | 208 | 209 | 207 | 208 | 22,000 | 2,080 |
| 2015-06-12 | 209 | 209 | 209 | 209 | 13,000 | 2,090 |
| 2015-06-11 | 211 | 212 | 210 | 211 | 18,000 | 2,110 |
| 2015-06-10 | 211 | 211 | 210 | 211 | 19,000 | 2,110 |
| 2015-06-09 | 212 | 212 | 209 | 210 | 16,000 | 2,100 |
| 2015-06-08 | 210 | 211 | 209 | 209 | 43,000 | 2,090 |
| 2015-06-05 | 210 | 211 | 210 | 210 | 12,000 | 2,100 |
| 2015-06-04 | 208 | 214 | 208 | 213 | 53,000 | 2,130 |
| 2015-06-03 | 208 | 208 | 207 | 208 | 19,000 | 2,080 |
| 2015-06-02 | 210 | 210 | 208 | 208 | 13,000 | 2,080 |
| 2015-06-01 | 208 | 210 | 208 | 210 | 15,000 | 2,100 |
| 2015-05-29 | 210 | 210 | 208 | 208 | 30,000 | 2,080 |
| 2015-05-28 | 208 | 211 | 208 | 210 | 61,000 | 2,100 |
| 2015-05-27 | 208 | 208 | 208 | 208 | 11,000 | 2,080 |
| 2015-05-26 | 210 | 210 | 209 | 209 | 6,000 | 2,090 |
| 2015-05-25 | 212 | 212 | 208 | 211 | 23,000 | 2,110 |
| 2015-05-22 | 210 | 210 | 204 | 210 | 50,000 | 2,100 |
| 2015-05-21 | 211 | 212 | 209 | 210 | 10,000 | 2,100 |
| 2015-05-20 | 210 | 212 | 210 | 210 | 32,000 | 2,100 |
| 2015-05-19 | 207 | 209 | 207 | 209 | 27,000 | 2,090 |
| 2015-05-18 | 209 | 209 | 200 | 206 | 41,000 | 2,060 |
| 2015-05-15 | 205 | 208 | 205 | 206 | 12,000 | 2,060 |
| 2015-05-14 | 206 | 206 | 204 | 204 | 35,000 | 2,040 |
| 2015-05-13 | 205 | 209 | 204 | 205 | 16,000 | 2,050 |
| 2015-05-12 | 203 | 208 | 203 | 203 | 36,000 | 2,030 |
| 2015-05-11 | 209 | 212 | 199 | 204 | 84,000 | 2,040 |
| 2015-05-08 | 210 | 210 | 208 | 209 | 17,000 | 2,090 |
| 2015-05-07 | 205 | 206 | 205 | 206 | 15,000 | 2,060 |
| 2015-05-01 | 205 | 210 | 205 | 207 | 73,000 | 2,070 |
| 2015-04-30 | 213 | 213 | 208 | 209 | 52,000 | 2,090 |
| 2015-04-28 | 214 | 217 | 211 | 213 | 41,000 | 2,130 |
| 2015-04-27 | 217 | 218 | 215 | 215 | 28,000 | 2,150 |
| 2015-04-24 | 217 | 219 | 217 | 218 | 33,000 | 2,180 |
| 2015-04-23 | 224 | 225 | 220 | 221 | 127,000 | 2,210 |
| 2015-04-22 | 213 | 224 | 213 | 221 | 195,000 | 2,210 |
| 2015-04-21 | 213 | 213 | 212 | 213 | 32,000 | 2,130 |
| 2015-04-20 | 212 | 213 | 205 | 211 | 82,000 | 2,110 |
| 2015-04-17 | 213 | 214 | 211 | 213 | 10,000 | 2,130 |
| 2015-04-16 | 212 | 213 | 210 | 210 | 21,000 | 2,100 |
| 2015-04-15 | 217 | 217 | 208 | 210 | 51,000 | 2,100 |
| 2015-04-14 | 216 | 216 | 213 | 216 | 16,000 | 2,160 |
| 2015-04-13 | 212 | 218 | 212 | 216 | 56,000 | 2,160 |
| 2015-04-10 | 214 | 214 | 213 | 213 | 10,000 | 2,130 |
| 2015-04-09 | 216 | 216 | 211 | 212 | 28,000 | 2,120 |
| 2015-04-08 | 208 | 216 | 208 | 214 | 70,000 | 2,140 |
| 2015-04-07 | 208 | 208 | 205 | 208 | 15,000 | 2,080 |
| 2015-04-06 | 206 | 206 | 205 | 206 | 4,000 | 2,060 |
| 2015-04-03 | 209 | 210 | 206 | 207 | 19,000 | 2,070 |
| 2015-04-02 | 207 | 209 | 206 | 209 | 21,000 | 2,090 |
| 2015-04-01 | 208 | 209 | 205 | 206 | 64,000 | 2,060 |
| 2015-03-31 | 210 | 212 | 209 | 211 | 85,000 | 2,110 |
| 2015-03-30 | 211 | 212 | 208 | 211 | 86,000 | 2,110 |
| 2015-03-27 | 216 | 222 | 213 | 213 | 89,000 | 2,130 |
| 2015-03-26 | 223 | 223 | 217 | 218 | 120,000 | 2,180 |
| 2015-03-25 | 231 | 233 | 223 | 227 | 68,000 | 2,270 |
| 2015-03-24 | 238 | 239 | 232 | 232 | 117,000 | 2,320 |
| 2015-03-23 | 241 | 241 | 235 | 239 | 157,000 | 2,390 |
| 2015-03-20 | 233 | 237 | 232 | 237 | 34,000 | 2,370 |
| 2015-03-19 | 238 | 240 | 232 | 233 | 195,000 | 2,330 |
| 2015-03-18 | 234 | 239 | 232 | 238 | 205,000 | 2,380 |
| 2015-03-17 | 222 | 232 | 222 | 232 | 298,000 | 2,320 |
| 2015-03-16 | 221 | 221 | 219 | 221 | 15,000 | 2,210 |
| 2015-03-13 | 220 | 222 | 219 | 222 | 76,000 | 2,220 |
| 2015-03-12 | 215 | 219 | 213 | 219 | 41,000 | 2,190 |
| 2015-03-11 | 215 | 217 | 215 | 215 | 18,000 | 2,150 |
| 2015-03-10 | 218 | 218 | 215 | 215 | 26,000 | 2,150 |
| 2015-03-09 | 217 | 219 | 217 | 218 | 17,000 | 2,180 |
| 2015-03-06 | 218 | 220 | 217 | 220 | 27,000 | 2,200 |
| 2015-03-05 | 217 | 220 | 215 | 217 | 27,000 | 2,170 |
| 2015-03-04 | 215 | 217 | 214 | 217 | 22,000 | 2,170 |
| 2015-03-03 | 221 | 221 | 215 | 217 | 44,000 | 2,170 |
| 2015-03-02 | 218 | 221 | 216 | 219 | 76,000 | 2,190 |
| 2015-02-27 | 224 | 224 | 219 | 220 | 63,000 | 2,200 |
| 2015-02-26 | 220 | 224 | 217 | 222 | 52,000 | 2,220 |
| 2015-02-25 | 220 | 223 | 220 | 220 | 59,000 | 2,200 |
| 2015-02-24 | 220 | 223 | 218 | 220 | 117,000 | 2,200 |
| 2015-02-23 | 232 | 238 | 221 | 222 | 227,000 | 2,220 |
| 2015-02-20 | 214 | 245 | 214 | 229 | 754,000 | 2,290 |
| 2015-02-19 | 202 | 212 | 200 | 211 | 149,000 | 2,110 |
| 2015-02-18 | 200 | 202 | 194 | 199 | 56,000 | 1,990 |
| 2015-02-17 | 194 | 199 | 191 | 199 | 81,000 | 1,990 |
| 2015-02-16 | 189 | 195 | 189 | 194 | 87,000 | 1,940 |
| 2015-02-13 | 188 | 190 | 187 | 187 | 41,000 | 1,870 |
| 2015-02-12 | 186 | 189 | 186 | 188 | 46,000 | 1,880 |
| 2015-02-10 | 187 | 187 | 185 | 185 | 25,000 | 1,850 |
| 2015-02-09 | 187 | 190 | 186 | 187 | 77,000 | 1,870 |
| 2015-02-06 | 190 | 190 | 184 | 186 | 61,000 | 1,860 |
| 2015-02-05 | 189 | 190 | 186 | 190 | 28,000 | 1,900 |
| 2015-02-04 | 188 | 190 | 187 | 189 | 35,000 | 1,890 |
| 2015-02-03 | 188 | 189 | 188 | 188 | 32,000 | 1,880 |
| 2015-02-02 | 193 | 193 | 188 | 189 | 72,000 | 1,890 |
| 2015-01-30 | 193 | 193 | 192 | 192 | 29,000 | 1,920 |
| 2015-01-29 | 192 | 192 | 191 | 191 | 20,000 | 1,910 |
| 2015-01-28 | 194 | 195 | 190 | 194 | 58,000 | 1,940 |
| 2015-01-27 | 196 | 196 | 192 | 194 | 37,000 | 1,940 |
| 2015-01-26 | 196 | 196 | 194 | 194 | 15,000 | 1,940 |
| 2015-01-23 | 195 | 197 | 195 | 197 | 7,000 | 1,970 |
| 2015-01-22 | 195 | 195 | 193 | 193 | 22,000 | 1,930 |
| 2015-01-21 | 196 | 196 | 194 | 194 | 29,000 | 1,940 |
| 2015-01-20 | 196 | 199 | 196 | 198 | 33,000 | 1,980 |
| 2015-01-19 | 195 | 195 | 194 | 194 | 3,000 | 1,940 |
| 2015-01-16 | 197 | 197 | 193 | 195 | 62,000 | 1,950 |
| 2015-01-15 | 198 | 200 | 197 | 199 | 17,000 | 1,990 |
| 2015-01-14 | 202 | 202 | 198 | 198 | 79,000 | 1,980 |
| 2015-01-13 | 200 | 203 | 197 | 203 | 53,000 | 2,030 |
| 2015-01-09 | 204 | 204 | 201 | 201 | 24,000 | 2,010 |
| 2015-01-08 | 202 | 202 | 200 | 202 | 16,000 | 2,020 |
| 2015-01-07 | 197 | 201 | 197 | 201 | 14,000 | 2,010 |
| 2015-01-06 | 200 | 200 | 197 | 198 | 42,000 | 1,980 |
| 2015-01-05 | 200 | 203 | 200 | 201 | 24,000 | 2,010 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
