8700 丸八証券(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 140 | 145 | 140 | 144 | 59,000 | 1,440 |
| 2016-12-29 | 144 | 144 | 140 | 140 | 42,000 | 1,400 |
| 2016-12-28 | 143 | 144 | 141 | 144 | 20,000 | 1,440 |
| 2016-12-27 | 142 | 148 | 142 | 143 | 78,000 | 1,430 |
| 2016-12-26 | 141 | 143 | 140 | 142 | 118,000 | 1,420 |
| 2016-12-22 | 147 | 148 | 144 | 144 | 54,000 | 1,440 |
| 2016-12-21 | 147 | 150 | 146 | 146 | 82,000 | 1,460 |
| 2016-12-20 | 142 | 148 | 142 | 146 | 65,000 | 1,460 |
| 2016-12-19 | 148 | 148 | 142 | 145 | 55,000 | 1,450 |
| 2016-12-16 | 151 | 151 | 143 | 145 | 107,000 | 1,450 |
| 2016-12-15 | 155 | 156 | 150 | 151 | 82,000 | 1,510 |
| 2016-12-14 | 163 | 163 | 154 | 154 | 61,000 | 1,540 |
| 2016-12-13 | 153 | 161 | 148 | 158 | 150,000 | 1,580 |
| 2016-12-12 | 170 | 170 | 148 | 155 | 158,000 | 1,550 |
| 2016-12-09 | 165 | 169 | 163 | 166 | 161,000 | 1,660 |
| 2016-12-08 | 174 | 174 | 158 | 166 | 301,000 | 1,660 |
| 2016-12-07 | 170 | 172 | 167 | 170 | 236,000 | 1,700 |
| 2016-12-06 | 151 | 167 | 151 | 163 | 290,000 | 1,630 |
| 2016-12-05 | 143 | 150 | 142 | 149 | 148,000 | 1,490 |
| 2016-12-02 | 138 | 143 | 134 | 143 | 182,000 | 1,430 |
| 2016-12-01 | 132 | 142 | 132 | 139 | 196,000 | 1,390 |
| 2016-11-30 | 129 | 131 | 129 | 131 | 19,000 | 1,310 |
| 2016-11-29 | 127 | 129 | 126 | 128 | 19,000 | 1,280 |
| 2016-11-28 | 129 | 136 | 125 | 127 | 52,000 | 1,270 |
| 2016-11-25 | 134 | 136 | 127 | 129 | 64,000 | 1,290 |
| 2016-11-24 | 131 | 141 | 131 | 134 | 94,000 | 1,340 |
| 2016-11-22 | 138 | 139 | 128 | 129 | 104,000 | 1,290 |
| 2016-11-21 | 128 | 135 | 127 | 135 | 205,000 | 1,350 |
| 2016-11-18 | 121 | 126 | 119 | 125 | 147,000 | 1,250 |
| 2016-11-17 | 116 | 118 | 113 | 118 | 99,000 | 1,180 |
| 2016-11-16 | 108 | 118 | 108 | 118 | 82,000 | 1,180 |
| 2016-11-15 | 108 | 109 | 106 | 107 | 21,000 | 1,070 |
| 2016-11-14 | 102 | 108 | 102 | 108 | 43,000 | 1,080 |
| 2016-11-11 | 102 | 106 | 102 | 105 | 50,000 | 1,050 |
| 2016-11-10 | 102 | 103 | 101 | 103 | 24,000 | 1,030 |
| 2016-11-09 | 104 | 104 | 92 | 97 | 60,000 | 970 |
| 2016-11-08 | 104 | 104 | 103 | 103 | 8,000 | 1,030 |
| 2016-11-07 | 105 | 105 | 104 | 104 | 3,000 | 1,040 |
| 2016-11-04 | 104 | 105 | 104 | 104 | 11,000 | 1,040 |
| 2016-11-02 | 105 | 105 | 105 | 105 | 13,000 | 1,050 |
| 2016-10-31 | 105 | 107 | 102 | 107 | 83,000 | 1,070 |
| 2016-10-28 | 102 | 104 | 102 | 104 | 57,000 | 1,040 |
| 2016-10-27 | 104 | 104 | 103 | 103 | 17,000 | 1,030 |
| 2016-10-26 | 103 | 105 | 103 | 105 | 13,000 | 1,050 |
| 2016-10-25 | 101 | 104 | 101 | 103 | 53,000 | 1,030 |
| 2016-10-24 | 103 | 103 | 101 | 101 | 34,000 | 1,010 |
| 2016-10-21 | 103 | 103 | 102 | 103 | 14,000 | 1,030 |
| 2016-10-20 | 102 | 104 | 102 | 104 | 34,000 | 1,040 |
| 2016-10-19 | 103 | 103 | 103 | 103 | 6,000 | 1,030 |
| 2016-10-17 | 105 | 105 | 103 | 104 | 21,000 | 1,040 |
| 2016-10-13 | 102 | 104 | 102 | 104 | 10,000 | 1,040 |
| 2016-10-12 | 104 | 104 | 102 | 104 | 7,000 | 1,040 |
| 2016-10-11 | 106 | 106 | 105 | 105 | 9,000 | 1,050 |
| 2016-10-07 | 104 | 105 | 104 | 104 | 11,000 | 1,040 |
| 2016-10-06 | 105 | 105 | 103 | 104 | 8,000 | 1,040 |
| 2016-10-05 | 103 | 105 | 102 | 104 | 38,000 | 1,040 |
| 2016-10-04 | 103 | 104 | 103 | 103 | 17,000 | 1,030 |
| 2016-10-03 | 103 | 104 | 102 | 103 | 16,000 | 1,030 |
| 2016-09-30 | 102 | 105 | 102 | 105 | 31,000 | 1,050 |
| 2016-09-29 | 101 | 103 | 101 | 102 | 24,000 | 1,020 |
| 2016-09-28 | 103 | 104 | 102 | 102 | 11,000 | 1,020 |
| 2016-09-27 | 105 | 105 | 99 | 103 | 19,000 | 1,030 |
| 2016-09-26 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2016-09-23 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2016-09-21 | 102 | 105 | 100 | 104 | 22,000 | 1,040 |
| 2016-09-20 | 102 | 103 | 100 | 102 | 31,000 | 1,020 |
| 2016-09-16 | 102 | 104 | 102 | 104 | 11,000 | 1,040 |
| 2016-09-14 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2016-09-13 | 104 | 104 | 103 | 104 | 9,000 | 1,040 |
| 2016-09-12 | 106 | 106 | 104 | 104 | 10,000 | 1,040 |
| 2016-09-09 | 105 | 107 | 105 | 105 | 19,000 | 1,050 |
| 2016-09-08 | 105 | 107 | 105 | 106 | 6,000 | 1,060 |
| 2016-09-07 | 105 | 106 | 104 | 106 | 5,000 | 1,060 |
| 2016-09-06 | 105 | 106 | 105 | 106 | 7,000 | 1,060 |
| 2016-09-05 | 105 | 106 | 105 | 105 | 14,000 | 1,050 |
| 2016-09-02 | 104 | 104 | 103 | 103 | 3,000 | 1,030 |
| 2016-09-01 | 103 | 105 | 103 | 104 | 13,000 | 1,040 |
| 2016-08-31 | 102 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2016-08-30 | 102 | 103 | 102 | 102 | 3,000 | 1,020 |
| 2016-08-29 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2016-08-26 | 101 | 101 | 100 | 101 | 12,000 | 1,010 |
| 2016-08-25 | 102 | 102 | 101 | 101 | 11,000 | 1,010 |
| 2016-08-24 | 103 | 103 | 101 | 101 | 28,000 | 1,010 |
| 2016-08-23 | 103 | 104 | 102 | 102 | 10,000 | 1,020 |
| 2016-08-22 | 102 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2016-08-19 | 104 | 104 | 102 | 103 | 7,000 | 1,030 |
| 2016-08-18 | 102 | 104 | 102 | 104 | 2,000 | 1,040 |
| 2016-08-17 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2016-08-15 | 102 | 105 | 102 | 105 | 5,000 | 1,050 |
| 2016-08-12 | 105 | 106 | 105 | 106 | 8,000 | 1,060 |
| 2016-08-10 | 107 | 107 | 105 | 105 | 11,000 | 1,050 |
| 2016-08-09 | 105 | 105 | 103 | 104 | 6,000 | 1,040 |
| 2016-08-08 | 103 | 105 | 102 | 104 | 7,000 | 1,040 |
| 2016-08-05 | 104 | 104 | 103 | 103 | 2,000 | 1,030 |
| 2016-08-04 | 103 | 105 | 103 | 105 | 2,000 | 1,050 |
| 2016-08-03 | 107 | 110 | 101 | 103 | 25,000 | 1,030 |
| 2016-08-02 | 102 | 103 | 102 | 103 | 3,000 | 1,030 |
| 2016-08-01 | 105 | 105 | 101 | 104 | 6,000 | 1,040 |
| 2016-07-29 | 104 | 108 | 100 | 105 | 28,000 | 1,050 |
| 2016-07-28 | 105 | 106 | 105 | 106 | 6,000 | 1,060 |
| 2016-07-27 | 109 | 109 | 108 | 108 | 2,000 | 1,080 |
| 2016-07-26 | 106 | 107 | 106 | 107 | 5,000 | 1,070 |
| 2016-07-25 | 111 | 111 | 108 | 108 | 18,000 | 1,080 |
| 2016-07-22 | 107 | 109 | 106 | 107 | 31,000 | 1,070 |
| 2016-07-21 | 110 | 114 | 109 | 112 | 34,000 | 1,120 |
| 2016-07-20 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2016-07-19 | 112 | 112 | 109 | 111 | 18,000 | 1,110 |
| 2016-07-15 | 111 | 114 | 111 | 113 | 20,000 | 1,130 |
| 2016-07-14 | 110 | 111 | 109 | 110 | 28,000 | 1,100 |
| 2016-07-13 | 111 | 112 | 110 | 110 | 33,000 | 1,100 |
| 2016-07-12 | 106 | 109 | 105 | 109 | 25,000 | 1,090 |
| 2016-07-11 | 102 | 105 | 101 | 104 | 24,000 | 1,040 |
| 2016-07-08 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2016-07-07 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2016-07-06 | 101 | 101 | 100 | 101 | 12,000 | 1,010 |
| 2016-07-05 | 102 | 103 | 102 | 103 | 4,000 | 1,030 |
| 2016-07-04 | 100 | 102 | 99 | 102 | 8,000 | 1,020 |
| 2016-07-01 | 102 | 102 | 101 | 102 | 9,000 | 1,020 |
| 2016-06-30 | 101 | 101 | 101 | 101 | 9,000 | 1,010 |
| 2016-06-29 | 99 | 103 | 97 | 99 | 28,000 | 990 |
| 2016-06-28 | 95 | 98 | 93 | 98 | 37,000 | 980 |
| 2016-06-27 | 102 | 103 | 98 | 99 | 19,000 | 990 |
| 2016-06-24 | 113 | 113 | 90 | 95 | 70,000 | 950 |
| 2016-06-23 | 108 | 109 | 106 | 108 | 43,000 | 1,080 |
| 2016-06-22 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2016-06-21 | 109 | 109 | 108 | 109 | 38,000 | 1,090 |
| 2016-06-20 | 110 | 111 | 109 | 111 | 86,000 | 1,110 |
| 2016-06-17 | 113 | 113 | 111 | 111 | 14,000 | 1,110 |
| 2016-06-16 | 113 | 118 | 112 | 112 | 45,000 | 1,120 |
| 2016-06-15 | 114 | 117 | 113 | 114 | 13,000 | 1,140 |
| 2016-06-14 | 118 | 118 | 113 | 114 | 39,000 | 1,140 |
| 2016-06-13 | 114 | 114 | 113 | 113 | 11,000 | 1,130 |
| 2016-06-10 | 120 | 120 | 117 | 117 | 7,000 | 1,170 |
| 2016-06-09 | 120 | 120 | 117 | 119 | 4,000 | 1,190 |
| 2016-06-08 | 117 | 118 | 116 | 118 | 6,000 | 1,180 |
| 2016-06-07 | 120 | 120 | 117 | 117 | 15,000 | 1,170 |
| 2016-06-06 | 116 | 116 | 115 | 116 | 12,000 | 1,160 |
| 2016-06-03 | 120 | 122 | 118 | 119 | 38,000 | 1,190 |
| 2016-06-02 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2016-06-01 | 116 | 117 | 116 | 117 | 5,000 | 1,170 |
| 2016-05-31 | 116 | 117 | 116 | 117 | 5,000 | 1,170 |
| 2016-05-30 | 115 | 117 | 115 | 116 | 14,000 | 1,160 |
| 2016-05-27 | 116 | 117 | 114 | 114 | 8,000 | 1,140 |
| 2016-05-26 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2016-05-25 | 118 | 118 | 115 | 115 | 12,000 | 1,150 |
| 2016-05-24 | 114 | 118 | 114 | 117 | 5,000 | 1,170 |
| 2016-05-23 | 115 | 115 | 114 | 114 | 12,000 | 1,140 |
| 2016-05-20 | 115 | 116 | 115 | 115 | 14,000 | 1,150 |
| 2016-05-19 | 115 | 116 | 115 | 116 | 21,000 | 1,160 |
| 2016-05-18 | 117 | 117 | 114 | 115 | 27,000 | 1,150 |
| 2016-05-17 | 118 | 118 | 117 | 118 | 9,000 | 1,180 |
| 2016-05-16 | 120 | 120 | 117 | 117 | 20,000 | 1,170 |
| 2016-05-13 | 121 | 121 | 117 | 119 | 11,000 | 1,190 |
| 2016-05-12 | 121 | 121 | 119 | 121 | 52,000 | 1,210 |
| 2016-05-11 | 123 | 123 | 122 | 123 | 20,000 | 1,230 |
| 2016-05-10 | 125 | 125 | 122 | 123 | 46,000 | 1,230 |
| 2016-05-09 | 120 | 123 | 120 | 123 | 15,000 | 1,230 |
| 2016-05-06 | 120 | 122 | 119 | 120 | 9,000 | 1,200 |
| 2016-05-02 | 119 | 123 | 119 | 120 | 35,000 | 1,200 |
| 2016-04-28 | 128 | 128 | 121 | 124 | 42,000 | 1,240 |
| 2016-04-27 | 128 | 128 | 127 | 128 | 6,000 | 1,280 |
| 2016-04-26 | 128 | 130 | 126 | 126 | 20,000 | 1,260 |
| 2016-04-25 | 132 | 132 | 129 | 129 | 42,000 | 1,290 |
| 2016-04-22 | 127 | 129 | 125 | 129 | 38,000 | 1,290 |
| 2016-04-21 | 128 | 128 | 127 | 127 | 13,000 | 1,270 |
| 2016-04-20 | 127 | 127 | 125 | 126 | 25,000 | 1,260 |
| 2016-04-19 | 125 | 126 | 124 | 126 | 17,000 | 1,260 |
| 2016-04-18 | 124 | 124 | 124 | 124 | 22,000 | 1,240 |
| 2016-04-15 | 129 | 130 | 127 | 127 | 58,000 | 1,270 |
| 2016-04-14 | 131 | 132 | 130 | 131 | 27,000 | 1,310 |
| 2016-04-13 | 128 | 130 | 128 | 129 | 40,000 | 1,290 |
| 2016-04-12 | 125 | 127 | 123 | 127 | 44,000 | 1,270 |
| 2016-04-11 | 127 | 127 | 125 | 125 | 13,000 | 1,250 |
| 2016-04-08 | 123 | 126 | 123 | 126 | 8,000 | 1,260 |
| 2016-04-07 | 126 | 127 | 124 | 125 | 28,000 | 1,250 |
| 2016-04-06 | 126 | 129 | 124 | 126 | 26,000 | 1,260 |
| 2016-04-05 | 130 | 130 | 126 | 128 | 34,000 | 1,280 |
| 2016-04-04 | 130 | 132 | 130 | 130 | 13,000 | 1,300 |
| 2016-04-01 | 133 | 133 | 130 | 130 | 14,000 | 1,300 |
| 2016-03-31 | 135 | 135 | 133 | 134 | 18,000 | 1,340 |
| 2016-03-30 | 138 | 139 | 133 | 133 | 36,000 | 1,330 |
| 2016-03-29 | 136 | 138 | 135 | 138 | 46,000 | 1,380 |
| 2016-03-28 | 140 | 142 | 140 | 142 | 34,000 | 1,420 |
| 2016-03-25 | 142 | 142 | 140 | 140 | 99,000 | 1,400 |
| 2016-03-24 | 142 | 142 | 141 | 141 | 19,000 | 1,410 |
| 2016-03-23 | 142 | 146 | 140 | 142 | 192,000 | 1,420 |
| 2016-03-22 | 141 | 142 | 139 | 140 | 56,000 | 1,400 |
| 2016-03-18 | 140 | 140 | 140 | 140 | 11,000 | 1,400 |
| 2016-03-17 | 140 | 141 | 140 | 140 | 23,000 | 1,400 |
| 2016-03-16 | 140 | 140 | 140 | 140 | 22,000 | 1,400 |
| 2016-03-15 | 142 | 143 | 139 | 141 | 101,000 | 1,410 |
| 2016-03-14 | 143 | 144 | 141 | 141 | 95,000 | 1,410 |
| 2016-03-11 | 139 | 141 | 138 | 140 | 48,000 | 1,400 |
| 2016-03-10 | 143 | 143 | 139 | 140 | 109,000 | 1,400 |
| 2016-03-09 | 144 | 144 | 139 | 140 | 97,000 | 1,400 |
| 2016-03-08 | 145 | 145 | 143 | 143 | 30,000 | 1,430 |
| 2016-03-07 | 145 | 145 | 144 | 144 | 63,000 | 1,440 |
| 2016-03-04 | 147 | 147 | 145 | 145 | 30,000 | 1,450 |
| 2016-03-03 | 145 | 147 | 144 | 145 | 25,000 | 1,450 |
| 2016-03-02 | 145 | 146 | 143 | 145 | 49,000 | 1,450 |
| 2016-03-01 | 141 | 145 | 141 | 145 | 16,000 | 1,450 |
| 2016-02-29 | 140 | 143 | 140 | 141 | 11,000 | 1,410 |
| 2016-02-26 | 145 | 145 | 141 | 141 | 14,000 | 1,410 |
| 2016-02-25 | 140 | 141 | 140 | 141 | 12,000 | 1,410 |
| 2016-02-24 | 139 | 141 | 138 | 138 | 13,000 | 1,380 |
| 2016-02-23 | 141 | 141 | 139 | 139 | 15,000 | 1,390 |
| 2016-02-22 | 137 | 141 | 136 | 141 | 30,000 | 1,410 |
| 2016-02-19 | 140 | 141 | 138 | 138 | 19,000 | 1,380 |
| 2016-02-18 | 138 | 141 | 138 | 141 | 13,000 | 1,410 |
| 2016-02-17 | 141 | 141 | 136 | 138 | 27,000 | 1,380 |
| 2016-02-16 | 139 | 141 | 138 | 140 | 21,000 | 1,400 |
| 2016-02-15 | 140 | 140 | 136 | 139 | 36,000 | 1,390 |
| 2016-02-12 | 133 | 136 | 126 | 136 | 115,000 | 1,360 |
| 2016-02-10 | 152 | 152 | 137 | 137 | 153,000 | 1,370 |
| 2016-02-09 | 150 | 150 | 145 | 145 | 37,000 | 1,450 |
| 2016-02-08 | 154 | 154 | 150 | 152 | 21,000 | 1,520 |
| 2016-02-05 | 153 | 153 | 149 | 149 | 43,000 | 1,490 |
| 2016-02-04 | 152 | 154 | 152 | 154 | 18,000 | 1,540 |
| 2016-02-03 | 155 | 158 | 152 | 153 | 34,000 | 1,530 |
| 2016-02-02 | 158 | 160 | 156 | 157 | 65,000 | 1,570 |
| 2016-02-01 | 155 | 160 | 153 | 160 | 71,000 | 1,600 |
| 2016-01-29 | 148 | 155 | 147 | 152 | 42,000 | 1,520 |
| 2016-01-28 | 149 | 151 | 149 | 150 | 13,000 | 1,500 |
| 2016-01-27 | 151 | 152 | 149 | 151 | 22,000 | 1,510 |
| 2016-01-26 | 151 | 151 | 149 | 149 | 16,000 | 1,490 |
| 2016-01-25 | 153 | 153 | 149 | 150 | 25,000 | 1,500 |
| 2016-01-22 | 142 | 145 | 140 | 145 | 61,000 | 1,450 |
| 2016-01-21 | 144 | 145 | 139 | 139 | 67,000 | 1,390 |
| 2016-01-20 | 150 | 151 | 145 | 145 | 47,000 | 1,450 |
| 2016-01-19 | 149 | 151 | 149 | 150 | 22,000 | 1,500 |
| 2016-01-18 | 151 | 151 | 142 | 151 | 76,000 | 1,510 |
| 2016-01-15 | 158 | 159 | 155 | 156 | 30,000 | 1,560 |
| 2016-01-14 | 156 | 157 | 155 | 157 | 80,000 | 1,570 |
| 2016-01-13 | 158 | 161 | 158 | 159 | 44,000 | 1,590 |
| 2016-01-12 | 161 | 161 | 158 | 158 | 70,000 | 1,580 |
| 2016-01-08 | 162 | 164 | 161 | 163 | 52,000 | 1,630 |
| 2016-01-07 | 164 | 166 | 164 | 164 | 12,000 | 1,640 |
| 2016-01-06 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2016-01-05 | 165 | 166 | 165 | 166 | 7,000 | 1,660 |
| 2016-01-04 | 167 | 169 | 164 | 164 | 37,000 | 1,640 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
