8700 丸八証券(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 136 | 138 | 135 | 137 | 37,000 | 1,370 |
| 2017-12-28 | 139 | 139 | 135 | 137 | 53,000 | 1,370 |
| 2017-12-27 | 138 | 139 | 137 | 139 | 13,000 | 1,390 |
| 2017-12-26 | 135 | 140 | 133 | 140 | 147,000 | 1,400 |
| 2017-12-25 | 137 | 137 | 133 | 136 | 204,000 | 1,360 |
| 2017-12-22 | 138 | 139 | 137 | 138 | 133,000 | 1,380 |
| 2017-12-21 | 140 | 142 | 139 | 140 | 32,000 | 1,400 |
| 2017-12-20 | 139 | 139 | 137 | 139 | 26,000 | 1,390 |
| 2017-12-19 | 141 | 141 | 139 | 140 | 32,000 | 1,400 |
| 2017-12-18 | 139 | 140 | 138 | 140 | 22,000 | 1,400 |
| 2017-12-15 | 141 | 141 | 138 | 139 | 31,000 | 1,390 |
| 2017-12-14 | 141 | 142 | 140 | 141 | 19,000 | 1,410 |
| 2017-12-13 | 144 | 144 | 141 | 142 | 30,000 | 1,420 |
| 2017-12-12 | 142 | 144 | 142 | 144 | 25,000 | 1,440 |
| 2017-12-11 | 143 | 145 | 142 | 144 | 34,000 | 1,440 |
| 2017-12-08 | 141 | 141 | 139 | 141 | 18,000 | 1,410 |
| 2017-12-07 | 140 | 140 | 138 | 138 | 93,000 | 1,380 |
| 2017-12-06 | 141 | 141 | 137 | 138 | 171,000 | 1,380 |
| 2017-12-05 | 143 | 143 | 141 | 141 | 47,000 | 1,410 |
| 2017-12-04 | 144 | 145 | 142 | 145 | 35,000 | 1,450 |
| 2017-12-01 | 145 | 146 | 144 | 146 | 23,000 | 1,460 |
| 2017-11-30 | 144 | 146 | 144 | 145 | 30,000 | 1,450 |
| 2017-11-29 | 144 | 147 | 142 | 146 | 33,000 | 1,460 |
| 2017-11-28 | 146 | 146 | 142 | 143 | 24,000 | 1,430 |
| 2017-11-27 | 146 | 146 | 145 | 146 | 8,000 | 1,460 |
| 2017-11-24 | 145 | 146 | 144 | 145 | 18,000 | 1,450 |
| 2017-11-22 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2017-11-21 | 144 | 145 | 144 | 144 | 18,000 | 1,440 |
| 2017-11-20 | 142 | 143 | 142 | 143 | 49,000 | 1,430 |
| 2017-11-17 | 148 | 148 | 144 | 147 | 19,000 | 1,470 |
| 2017-11-16 | 142 | 145 | 142 | 145 | 16,000 | 1,450 |
| 2017-11-15 | 144 | 145 | 141 | 141 | 35,000 | 1,410 |
| 2017-11-13 | 148 | 148 | 145 | 147 | 23,000 | 1,470 |
| 2017-11-10 | 148 | 149 | 147 | 148 | 61,000 | 1,480 |
| 2017-11-09 | 148 | 156 | 148 | 149 | 284,000 | 1,490 |
| 2017-11-08 | 147 | 149 | 146 | 149 | 44,000 | 1,490 |
| 2017-11-07 | 143 | 149 | 143 | 147 | 75,000 | 1,470 |
| 2017-11-06 | 146 | 146 | 142 | 143 | 72,000 | 1,430 |
| 2017-11-02 | 147 | 147 | 144 | 145 | 46,000 | 1,450 |
| 2017-11-01 | 145 | 147 | 144 | 144 | 127,000 | 1,440 |
| 2017-10-31 | 141 | 144 | 139 | 142 | 61,000 | 1,420 |
| 2017-10-30 | 144 | 144 | 143 | 144 | 19,000 | 1,440 |
| 2017-10-27 | 143 | 145 | 142 | 144 | 96,000 | 1,440 |
| 2017-10-26 | 141 | 144 | 132 | 144 | 172,000 | 1,440 |
| 2017-10-25 | 148 | 154 | 141 | 141 | 347,000 | 1,410 |
| 2017-10-24 | 148 | 148 | 145 | 147 | 36,000 | 1,470 |
| 2017-10-23 | 149 | 149 | 146 | 148 | 31,000 | 1,480 |
| 2017-10-20 | 147 | 147 | 144 | 146 | 56,000 | 1,460 |
| 2017-10-19 | 145 | 149 | 145 | 146 | 127,000 | 1,460 |
| 2017-10-18 | 146 | 147 | 143 | 143 | 107,000 | 1,430 |
| 2017-10-17 | 152 | 152 | 146 | 146 | 141,000 | 1,460 |
| 2017-10-16 | 143 | 157 | 139 | 146 | 591,000 | 1,460 |
| 2017-10-13 | 135 | 138 | 135 | 138 | 161,000 | 1,380 |
| 2017-10-12 | 134 | 135 | 134 | 134 | 61,000 | 1,340 |
| 2017-10-11 | 134 | 135 | 133 | 134 | 24,000 | 1,340 |
| 2017-10-10 | 133 | 133 | 132 | 133 | 13,000 | 1,330 |
| 2017-10-06 | 133 | 133 | 133 | 133 | 12,000 | 1,330 |
| 2017-10-05 | 132 | 134 | 132 | 133 | 9,000 | 1,330 |
| 2017-10-04 | 135 | 135 | 134 | 134 | 6,000 | 1,340 |
| 2017-10-03 | 133 | 135 | 133 | 134 | 36,000 | 1,340 |
| 2017-10-02 | 133 | 134 | 131 | 133 | 33,000 | 1,330 |
| 2017-09-29 | 133 | 133 | 132 | 132 | 16,000 | 1,320 |
| 2017-09-28 | 133 | 135 | 133 | 135 | 23,000 | 1,350 |
| 2017-09-27 | 133 | 134 | 133 | 134 | 28,000 | 1,340 |
| 2017-09-26 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2017-09-25 | 131 | 132 | 130 | 132 | 26,000 | 1,320 |
| 2017-09-22 | 132 | 132 | 130 | 132 | 28,000 | 1,320 |
| 2017-09-21 | 135 | 137 | 134 | 134 | 104,000 | 1,340 |
| 2017-09-20 | 128 | 133 | 128 | 132 | 68,000 | 1,320 |
| 2017-09-19 | 123 | 129 | 123 | 128 | 65,000 | 1,280 |
| 2017-09-15 | 118 | 121 | 118 | 121 | 17,000 | 1,210 |
| 2017-09-14 | 121 | 123 | 119 | 120 | 20,000 | 1,200 |
| 2017-09-13 | 122 | 123 | 121 | 123 | 7,000 | 1,230 |
| 2017-09-12 | 121 | 123 | 121 | 122 | 16,000 | 1,220 |
| 2017-09-11 | 119 | 121 | 119 | 120 | 25,000 | 1,200 |
| 2017-09-08 | 118 | 120 | 118 | 119 | 20,000 | 1,190 |
| 2017-09-07 | 121 | 121 | 119 | 119 | 16,000 | 1,190 |
| 2017-09-06 | 119 | 121 | 119 | 121 | 10,000 | 1,210 |
| 2017-09-05 | 123 | 123 | 121 | 121 | 11,000 | 1,210 |
| 2017-09-04 | 124 | 124 | 123 | 124 | 9,000 | 1,240 |
| 2017-09-01 | 123 | 125 | 123 | 124 | 34,000 | 1,240 |
| 2017-08-31 | 124 | 126 | 124 | 125 | 27,000 | 1,250 |
| 2017-08-30 | 126 | 127 | 125 | 125 | 31,000 | 1,250 |
| 2017-08-29 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2017-08-28 | 127 | 127 | 125 | 126 | 6,000 | 1,260 |
| 2017-08-25 | 125 | 128 | 125 | 127 | 32,000 | 1,270 |
| 2017-08-24 | 127 | 127 | 126 | 126 | 8,000 | 1,260 |
| 2017-08-23 | 127 | 127 | 127 | 127 | 5,000 | 1,270 |
| 2017-08-21 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2017-08-18 | 127 | 130 | 127 | 127 | 16,000 | 1,270 |
| 2017-08-17 | 130 | 131 | 130 | 131 | 3,000 | 1,310 |
| 2017-08-16 | 127 | 130 | 127 | 130 | 12,000 | 1,300 |
| 2017-08-15 | 127 | 129 | 127 | 129 | 6,000 | 1,290 |
| 2017-08-14 | 129 | 129 | 126 | 128 | 14,000 | 1,280 |
| 2017-08-10 | 131 | 131 | 126 | 127 | 52,000 | 1,270 |
| 2017-08-09 | 130 | 130 | 128 | 129 | 11,000 | 1,290 |
| 2017-08-08 | 132 | 132 | 130 | 130 | 11,000 | 1,300 |
| 2017-08-07 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2017-08-04 | 129 | 131 | 128 | 130 | 46,000 | 1,300 |
| 2017-08-03 | 131 | 133 | 130 | 131 | 41,000 | 1,310 |
| 2017-08-02 | 132 | 133 | 132 | 133 | 13,000 | 1,330 |
| 2017-08-01 | 131 | 134 | 130 | 131 | 52,000 | 1,310 |
| 2017-07-31 | 132 | 134 | 132 | 134 | 13,000 | 1,340 |
| 2017-07-28 | 134 | 134 | 132 | 132 | 30,000 | 1,320 |
| 2017-07-27 | 138 | 138 | 134 | 134 | 74,000 | 1,340 |
| 2017-07-26 | 137 | 144 | 137 | 138 | 306,000 | 1,380 |
| 2017-07-25 | 134 | 135 | 134 | 135 | 29,000 | 1,350 |
| 2017-07-24 | 135 | 135 | 132 | 134 | 27,000 | 1,340 |
| 2017-07-21 | 131 | 134 | 131 | 134 | 7,000 | 1,340 |
| 2017-07-20 | 133 | 133 | 132 | 132 | 12,000 | 1,320 |
| 2017-07-19 | 134 | 134 | 131 | 131 | 3,000 | 1,310 |
| 2017-07-18 | 133 | 133 | 131 | 133 | 7,000 | 1,330 |
| 2017-07-14 | 135 | 135 | 134 | 134 | 7,000 | 1,340 |
| 2017-07-13 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2017-07-12 | 135 | 135 | 131 | 133 | 27,000 | 1,330 |
| 2017-07-11 | 135 | 136 | 135 | 135 | 7,000 | 1,350 |
| 2017-07-10 | 135 | 135 | 133 | 134 | 10,000 | 1,340 |
| 2017-07-07 | 133 | 134 | 133 | 134 | 18,000 | 1,340 |
| 2017-07-06 | 132 | 133 | 132 | 133 | 13,000 | 1,330 |
| 2017-07-05 | 132 | 132 | 131 | 132 | 8,000 | 1,320 |
| 2017-07-04 | 133 | 133 | 131 | 131 | 22,000 | 1,310 |
| 2017-07-03 | 131 | 132 | 131 | 132 | 9,000 | 1,320 |
| 2017-06-30 | 132 | 132 | 131 | 131 | 11,000 | 1,310 |
| 2017-06-29 | 131 | 133 | 131 | 132 | 18,000 | 1,320 |
| 2017-06-28 | 133 | 133 | 131 | 131 | 10,000 | 1,310 |
| 2017-06-27 | 131 | 132 | 131 | 131 | 4,000 | 1,310 |
| 2017-06-26 | 133 | 133 | 130 | 131 | 40,000 | 1,310 |
| 2017-06-23 | 132 | 133 | 131 | 133 | 65,000 | 1,330 |
| 2017-06-22 | 131 | 131 | 128 | 130 | 35,000 | 1,300 |
| 2017-06-21 | 130 | 131 | 130 | 131 | 18,000 | 1,310 |
| 2017-06-20 | 133 | 133 | 130 | 130 | 26,000 | 1,300 |
| 2017-06-19 | 131 | 132 | 128 | 132 | 17,000 | 1,320 |
| 2017-06-16 | 132 | 132 | 128 | 131 | 23,000 | 1,310 |
| 2017-06-15 | 130 | 131 | 129 | 131 | 16,000 | 1,310 |
| 2017-06-14 | 131 | 132 | 130 | 130 | 19,000 | 1,300 |
| 2017-06-13 | 133 | 133 | 131 | 131 | 22,000 | 1,310 |
| 2017-06-12 | 133 | 133 | 132 | 132 | 33,000 | 1,320 |
| 2017-06-09 | 130 | 131 | 130 | 131 | 86,000 | 1,310 |
| 2017-06-08 | 131 | 132 | 130 | 130 | 49,000 | 1,300 |
| 2017-06-07 | 132 | 132 | 130 | 132 | 43,000 | 1,320 |
| 2017-06-06 | 138 | 157 | 131 | 134 | 464,000 | 1,340 |
| 2017-06-05 | 134 | 134 | 132 | 133 | 22,000 | 1,330 |
| 2017-06-02 | 128 | 135 | 127 | 134 | 78,000 | 1,340 |
| 2017-06-01 | 128 | 128 | 125 | 127 | 33,000 | 1,270 |
| 2017-05-31 | 126 | 127 | 125 | 127 | 6,000 | 1,270 |
| 2017-05-30 | 127 | 127 | 126 | 126 | 2,000 | 1,260 |
| 2017-05-29 | 128 | 128 | 125 | 127 | 5,000 | 1,270 |
| 2017-05-26 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2017-05-25 | 130 | 130 | 125 | 128 | 24,000 | 1,280 |
| 2017-05-24 | 128 | 129 | 128 | 128 | 13,000 | 1,280 |
| 2017-05-23 | 126 | 127 | 126 | 127 | 2,000 | 1,270 |
| 2017-05-22 | 126 | 129 | 126 | 129 | 2,000 | 1,290 |
| 2017-05-19 | 128 | 129 | 128 | 129 | 5,000 | 1,290 |
| 2017-05-18 | 128 | 129 | 125 | 128 | 19,000 | 1,280 |
| 2017-05-17 | 132 | 132 | 129 | 129 | 5,000 | 1,290 |
| 2017-05-16 | 132 | 132 | 130 | 131 | 3,000 | 1,310 |
| 2017-05-15 | 129 | 132 | 129 | 132 | 6,000 | 1,320 |
| 2017-05-12 | 134 | 134 | 128 | 129 | 20,000 | 1,290 |
| 2017-05-11 | 135 | 135 | 131 | 131 | 10,000 | 1,310 |
| 2017-05-10 | 136 | 136 | 131 | 131 | 7,000 | 1,310 |
| 2017-05-09 | 132 | 133 | 132 | 133 | 4,000 | 1,330 |
| 2017-05-08 | 136 | 136 | 135 | 135 | 20,000 | 1,350 |
| 2017-05-02 | 126 | 131 | 126 | 131 | 8,000 | 1,310 |
| 2017-05-01 | 124 | 127 | 124 | 127 | 7,000 | 1,270 |
| 2017-04-28 | 126 | 129 | 126 | 129 | 3,000 | 1,290 |
| 2017-04-27 | 127 | 128 | 127 | 128 | 8,000 | 1,280 |
| 2017-04-26 | 130 | 131 | 125 | 126 | 26,000 | 1,260 |
| 2017-04-25 | 130 | 130 | 127 | 127 | 9,000 | 1,270 |
| 2017-04-24 | 126 | 128 | 126 | 127 | 13,000 | 1,270 |
| 2017-04-21 | 125 | 128 | 124 | 126 | 35,000 | 1,260 |
| 2017-04-20 | 125 | 125 | 121 | 122 | 31,000 | 1,220 |
| 2017-04-19 | 121 | 121 | 119 | 120 | 43,000 | 1,200 |
| 2017-04-18 | 125 | 126 | 122 | 122 | 24,000 | 1,220 |
| 2017-04-17 | 122 | 123 | 120 | 122 | 29,000 | 1,220 |
| 2017-04-14 | 131 | 131 | 123 | 126 | 39,000 | 1,260 |
| 2017-04-13 | 118 | 137 | 118 | 133 | 412,000 | 1,330 |
| 2017-04-12 | 118 | 118 | 114 | 114 | 16,000 | 1,140 |
| 2017-04-11 | 121 | 121 | 120 | 121 | 10,000 | 1,210 |
| 2017-04-10 | 126 | 126 | 120 | 124 | 19,000 | 1,240 |
| 2017-04-07 | 122 | 125 | 119 | 122 | 35,000 | 1,220 |
| 2017-04-06 | 123 | 123 | 120 | 122 | 37,000 | 1,220 |
| 2017-04-05 | 126 | 126 | 125 | 126 | 9,000 | 1,260 |
| 2017-04-04 | 135 | 135 | 124 | 129 | 35,000 | 1,290 |
| 2017-04-03 | 136 | 136 | 135 | 135 | 11,000 | 1,350 |
| 2017-03-31 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2017-03-30 | 137 | 137 | 136 | 136 | 6,000 | 1,360 |
| 2017-03-29 | 140 | 140 | 136 | 136 | 15,000 | 1,360 |
| 2017-03-28 | 141 | 142 | 140 | 140 | 9,000 | 1,400 |
| 2017-03-27 | 142 | 142 | 141 | 141 | 6,000 | 1,410 |
| 2017-03-24 | 138 | 142 | 138 | 142 | 5,000 | 1,420 |
| 2017-03-23 | 139 | 140 | 138 | 138 | 16,000 | 1,380 |
| 2017-03-22 | 140 | 142 | 139 | 139 | 31,000 | 1,390 |
| 2017-03-21 | 140 | 148 | 139 | 143 | 35,000 | 1,430 |
| 2017-03-17 | 140 | 142 | 139 | 142 | 24,000 | 1,420 |
| 2017-03-16 | 144 | 144 | 138 | 140 | 75,000 | 1,400 |
| 2017-03-15 | 143 | 144 | 143 | 144 | 3,000 | 1,440 |
| 2017-03-14 | 143 | 143 | 142 | 143 | 9,000 | 1,430 |
| 2017-03-13 | 144 | 145 | 143 | 144 | 13,000 | 1,440 |
| 2017-03-10 | 145 | 146 | 142 | 144 | 57,000 | 1,440 |
| 2017-03-09 | 143 | 144 | 143 | 144 | 4,000 | 1,440 |
| 2017-03-08 | 142 | 143 | 142 | 143 | 8,000 | 1,430 |
| 2017-03-07 | 145 | 145 | 143 | 144 | 10,000 | 1,440 |
| 2017-03-06 | 143 | 145 | 142 | 143 | 12,000 | 1,430 |
| 2017-03-03 | 148 | 148 | 145 | 145 | 18,000 | 1,450 |
| 2017-03-02 | 147 | 149 | 145 | 147 | 56,000 | 1,470 |
| 2017-03-01 | 146 | 146 | 145 | 145 | 3,000 | 1,450 |
| 2017-02-28 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2017-02-27 | 148 | 148 | 144 | 147 | 6,000 | 1,470 |
| 2017-02-24 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2017-02-23 | 149 | 149 | 144 | 145 | 17,000 | 1,450 |
| 2017-02-22 | 148 | 148 | 146 | 147 | 30,000 | 1,470 |
| 2017-02-21 | 144 | 150 | 143 | 148 | 52,000 | 1,480 |
| 2017-02-20 | 143 | 143 | 138 | 142 | 22,000 | 1,420 |
| 2017-02-17 | 144 | 144 | 140 | 143 | 13,000 | 1,430 |
| 2017-02-15 | 145 | 148 | 145 | 145 | 17,000 | 1,450 |
| 2017-02-14 | 143 | 149 | 143 | 146 | 25,000 | 1,460 |
| 2017-02-13 | 144 | 145 | 141 | 143 | 12,000 | 1,430 |
| 2017-02-10 | 142 | 145 | 142 | 143 | 23,000 | 1,430 |
| 2017-02-09 | 139 | 141 | 139 | 141 | 7,000 | 1,410 |
| 2017-02-08 | 138 | 140 | 137 | 140 | 23,000 | 1,400 |
| 2017-02-07 | 137 | 138 | 137 | 137 | 11,000 | 1,370 |
| 2017-02-06 | 140 | 140 | 138 | 139 | 12,000 | 1,390 |
| 2017-02-03 | 142 | 142 | 136 | 139 | 37,000 | 1,390 |
| 2017-02-02 | 142 | 142 | 141 | 142 | 10,000 | 1,420 |
| 2017-02-01 | 140 | 142 | 140 | 142 | 22,000 | 1,420 |
| 2017-01-31 | 141 | 144 | 141 | 144 | 3,000 | 1,440 |
| 2017-01-30 | 142 | 144 | 142 | 144 | 7,000 | 1,440 |
| 2017-01-27 | 148 | 150 | 145 | 145 | 21,000 | 1,450 |
| 2017-01-26 | 144 | 147 | 144 | 147 | 35,000 | 1,470 |
| 2017-01-25 | 145 | 145 | 141 | 142 | 29,000 | 1,420 |
| 2017-01-24 | 138 | 140 | 138 | 140 | 14,000 | 1,400 |
| 2017-01-23 | 140 | 141 | 137 | 140 | 20,000 | 1,400 |
| 2017-01-20 | 144 | 144 | 142 | 142 | 17,000 | 1,420 |
| 2017-01-19 | 143 | 146 | 143 | 145 | 29,000 | 1,450 |
| 2017-01-18 | 142 | 143 | 137 | 143 | 26,000 | 1,430 |
| 2017-01-17 | 144 | 144 | 141 | 143 | 20,000 | 1,430 |
| 2017-01-16 | 145 | 146 | 144 | 146 | 15,000 | 1,460 |
| 2017-01-13 | 145 | 148 | 144 | 148 | 10,000 | 1,480 |
| 2017-01-12 | 148 | 150 | 145 | 145 | 51,000 | 1,450 |
| 2017-01-11 | 148 | 149 | 147 | 148 | 18,000 | 1,480 |
| 2017-01-10 | 151 | 151 | 147 | 148 | 7,000 | 1,480 |
| 2017-01-06 | 149 | 149 | 146 | 148 | 38,000 | 1,480 |
| 2017-01-05 | 154 | 154 | 149 | 149 | 57,000 | 1,490 |
| 2017-01-04 | 148 | 154 | 147 | 152 | 116,000 | 1,520 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
