8700 丸八証券(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 911 | 939 | 910 | 939 | 5,200 | 939 |
| 2018-12-27 | 910 | 926 | 881 | 926 | 7,600 | 926 |
| 2018-12-26 | 863 | 872 | 850 | 855 | 10,500 | 855 |
| 2018-12-25 | 865 | 880 | 850 | 850 | 17,300 | 850 |
| 2018-12-21 | 991 | 991 | 953 | 970 | 21,200 | 970 |
| 2018-12-20 | 1,040 | 1,040 | 1,004 | 1,004 | 24,800 | 1,004 |
| 2018-12-19 | 1,055 | 1,055 | 1,044 | 1,045 | 14,500 | 1,045 |
| 2018-12-18 | 1,061 | 1,099 | 1,050 | 1,073 | 8,900 | 1,073 |
| 2018-12-17 | 1,117 | 1,118 | 1,088 | 1,088 | 17,400 | 1,088 |
| 2018-12-14 | 1,142 | 1,142 | 1,087 | 1,117 | 18,800 | 1,117 |
| 2018-12-13 | 1,145 | 1,158 | 1,133 | 1,142 | 2,700 | 1,142 |
| 2018-12-12 | 1,146 | 1,146 | 1,145 | 1,145 | 500 | 1,145 |
| 2018-12-11 | 1,164 | 1,165 | 1,145 | 1,145 | 3,800 | 1,145 |
| 2018-12-10 | 1,169 | 1,169 | 1,164 | 1,164 | 1,500 | 1,164 |
| 2018-12-07 | 1,153 | 1,166 | 1,148 | 1,165 | 1,600 | 1,165 |
| 2018-12-06 | 1,151 | 1,151 | 1,131 | 1,143 | 4,700 | 1,143 |
| 2018-12-05 | 1,170 | 1,170 | 1,150 | 1,150 | 4,200 | 1,150 |
| 2018-12-04 | 1,200 | 1,213 | 1,170 | 1,170 | 3,500 | 1,170 |
| 2018-12-03 | 1,213 | 1,213 | 1,200 | 1,200 | 600 | 1,200 |
| 2018-11-30 | 1,190 | 1,201 | 1,170 | 1,201 | 600 | 1,201 |
| 2018-11-29 | 1,179 | 1,189 | 1,179 | 1,189 | 1,900 | 1,189 |
| 2018-11-28 | 1,179 | 1,188 | 1,179 | 1,180 | 1,500 | 1,180 |
| 2018-11-27 | 1,176 | 1,179 | 1,160 | 1,179 | 21,500 | 1,179 |
| 2018-11-26 | 1,173 | 1,173 | 1,160 | 1,172 | 1,100 | 1,172 |
| 2018-11-22 | 1,150 | 1,159 | 1,150 | 1,159 | 1,400 | 1,159 |
| 2018-11-21 | 1,138 | 1,138 | 1,130 | 1,134 | 1,500 | 1,134 |
| 2018-11-20 | 1,142 | 1,142 | 1,140 | 1,140 | 2,100 | 1,140 |
| 2018-11-19 | 1,141 | 1,141 | 1,141 | 1,141 | 500 | 1,141 |
| 2018-11-16 | 1,164 | 1,165 | 1,141 | 1,141 | 3,600 | 1,141 |
| 2018-11-15 | 1,168 | 1,175 | 1,160 | 1,163 | 1,900 | 1,163 |
| 2018-11-14 | 1,201 | 1,201 | 1,168 | 1,170 | 3,700 | 1,170 |
| 2018-11-13 | 1,190 | 1,190 | 1,180 | 1,190 | 700 | 1,190 |
| 2018-11-12 | 1,208 | 1,208 | 1,198 | 1,205 | 1,100 | 1,205 |
| 2018-11-09 | 1,201 | 1,203 | 1,187 | 1,201 | 1,200 | 1,201 |
| 2018-11-08 | 1,202 | 1,213 | 1,198 | 1,200 | 1,400 | 1,200 |
| 2018-11-07 | 1,188 | 1,200 | 1,188 | 1,200 | 15,200 | 1,200 |
| 2018-11-06 | 1,190 | 1,204 | 1,183 | 1,186 | 1,200 | 1,186 |
| 2018-11-05 | 1,205 | 1,205 | 1,190 | 1,190 | 600 | 1,190 |
| 2018-11-02 | 1,182 | 1,206 | 1,170 | 1,206 | 7,700 | 1,206 |
| 2018-11-01 | 1,189 | 1,189 | 1,180 | 1,180 | 500 | 1,180 |
| 2018-10-31 | 1,179 | 1,219 | 1,178 | 1,180 | 1,900 | 1,180 |
| 2018-10-30 | 1,172 | 1,180 | 1,170 | 1,173 | 2,300 | 1,173 |
| 2018-10-29 | 1,181 | 1,181 | 1,168 | 1,172 | 2,400 | 1,172 |
| 2018-10-26 | 1,187 | 1,188 | 1,180 | 1,181 | 2,100 | 1,181 |
| 2018-10-25 | 1,198 | 1,198 | 1,175 | 1,176 | 4,000 | 1,176 |
| 2018-10-24 | 1,208 | 1,209 | 1,200 | 1,209 | 2,200 | 1,209 |
| 2018-10-23 | 1,234 | 1,235 | 1,210 | 1,210 | 5,400 | 1,210 |
| 2018-10-22 | 1,235 | 1,270 | 1,235 | 1,246 | 6,700 | 1,246 |
| 2018-10-19 | 1,329 | 1,329 | 1,220 | 1,274 | 47,700 | 1,274 |
| 2018-10-18 | 1,209 | 1,209 | 1,200 | 1,209 | 2,100 | 1,209 |
| 2018-10-17 | 1,209 | 1,210 | 1,209 | 1,209 | 1,900 | 1,209 |
| 2018-10-16 | 1,200 | 1,209 | 1,200 | 1,209 | 5,400 | 1,209 |
| 2018-10-15 | 1,200 | 1,224 | 1,200 | 1,200 | 1,400 | 1,200 |
| 2018-10-12 | 1,201 | 1,201 | 1,198 | 1,198 | 2,800 | 1,198 |
| 2018-10-11 | 1,200 | 1,231 | 1,200 | 1,203 | 7,100 | 1,203 |
| 2018-10-10 | 1,265 | 1,265 | 1,238 | 1,264 | 1,000 | 1,264 |
| 2018-10-09 | 1,251 | 1,269 | 1,245 | 1,246 | 1,900 | 1,246 |
| 2018-10-05 | 1,290 | 1,290 | 1,258 | 1,258 | 3,200 | 1,258 |
| 2018-10-04 | 1,290 | 1,294 | 1,283 | 1,291 | 1,600 | 1,291 |
| 2018-10-03 | 1,294 | 1,294 | 1,271 | 1,282 | 2,100 | 1,282 |
| 2018-10-02 | 1,295 | 1,295 | 1,270 | 1,270 | 2,800 | 1,270 |
| 2018-10-01 | 1,283 | 1,290 | 1,283 | 1,283 | 3,400 | 1,283 |
| 2018-09-28 | 1,280 | 1,281 | 1,270 | 1,275 | 2,900 | 1,275 |
| 2018-09-27 | 1,245 | 1,318 | 1,245 | 1,270 | 13,500 | 1,270 |
| 2018-09-26 | 1,190 | 1,241 | 1,170 | 1,241 | 8,000 | 1,241 |
| 2018-09-25 | 119 | 119 | 118 | 119 | 32,000 | 1,190 |
| 2018-09-21 | 119 | 120 | 119 | 119 | 98,000 | 1,190 |
| 2018-09-20 | 118 | 119 | 117 | 118 | 45,000 | 1,180 |
| 2018-09-19 | 118 | 118 | 117 | 118 | 92,000 | 1,180 |
| 2018-09-18 | 117 | 117 | 116 | 116 | 59,000 | 1,160 |
| 2018-09-14 | 116 | 116 | 115 | 116 | 32,000 | 1,160 |
| 2018-09-13 | 116 | 117 | 116 | 116 | 13,000 | 1,160 |
| 2018-09-12 | 118 | 118 | 115 | 117 | 48,000 | 1,170 |
| 2018-09-11 | 118 | 118 | 117 | 117 | 14,000 | 1,170 |
| 2018-09-10 | 120 | 120 | 116 | 118 | 27,000 | 1,180 |
| 2018-09-07 | 117 | 118 | 116 | 118 | 28,000 | 1,180 |
| 2018-09-06 | - | - | - | 118 | - | 1,180 |
| 2018-09-05 | 119 | 119 | 118 | 118 | 8,000 | 1,180 |
| 2018-09-04 | 119 | 120 | 119 | 120 | 3,000 | 1,200 |
| 2018-09-03 | 121 | 121 | 118 | 119 | 6,000 | 1,190 |
| 2018-08-31 | 119 | 120 | 119 | 119 | 52,000 | 1,190 |
| 2018-08-30 | 122 | 122 | 120 | 120 | 19,000 | 1,200 |
| 2018-08-29 | 120 | 122 | 120 | 121 | 8,000 | 1,210 |
| 2018-08-28 | 123 | 123 | 120 | 120 | 12,000 | 1,200 |
| 2018-08-27 | 122 | 123 | 122 | 123 | 16,000 | 1,230 |
| 2018-08-24 | 119 | 120 | 119 | 120 | 9,000 | 1,200 |
| 2018-08-23 | 118 | 120 | 118 | 118 | 64,000 | 1,180 |
| 2018-08-22 | 118 | 120 | 117 | 117 | 78,000 | 1,170 |
| 2018-08-21 | 120 | 120 | 118 | 118 | 3,000 | 1,180 |
| 2018-08-20 | 122 | 122 | 120 | 120 | 21,000 | 1,200 |
| 2018-08-17 | 120 | 120 | 119 | 119 | 3,000 | 1,190 |
| 2018-08-16 | 117 | 120 | 116 | 119 | 19,000 | 1,190 |
| 2018-08-15 | 122 | 122 | 118 | 119 | 6,000 | 1,190 |
| 2018-08-14 | - | - | - | 121 | - | 1,210 |
| 2018-08-13 | 118 | 121 | 116 | 121 | 16,000 | 1,210 |
| 2018-08-10 | 121 | 121 | 120 | 120 | 7,000 | 1,200 |
| 2018-08-09 | 120 | 120 | 120 | 120 | 13,000 | 1,200 |
| 2018-08-08 | 118 | 120 | 118 | 120 | 18,000 | 1,200 |
| 2018-08-07 | 118 | 120 | 118 | 119 | 29,000 | 1,190 |
| 2018-08-06 | 122 | 122 | 119 | 119 | 34,000 | 1,190 |
| 2018-08-03 | 123 | 123 | 121 | 122 | 28,000 | 1,220 |
| 2018-08-02 | 125 | 125 | 123 | 123 | 40,000 | 1,230 |
| 2018-08-01 | 126 | 126 | 125 | 125 | 23,000 | 1,250 |
| 2018-07-31 | 125 | 128 | 124 | 125 | 30,000 | 1,250 |
| 2018-07-30 | 127 | 127 | 125 | 125 | 26,000 | 1,250 |
| 2018-07-27 | 128 | 128 | 125 | 127 | 53,000 | 1,270 |
| 2018-07-26 | 128 | 128 | 126 | 126 | 42,000 | 1,260 |
| 2018-07-25 | 127 | 133 | 126 | 127 | 224,000 | 1,270 |
| 2018-07-24 | 126 | 128 | 125 | 126 | 71,000 | 1,260 |
| 2018-07-23 | 128 | 129 | 126 | 127 | 30,000 | 1,270 |
| 2018-07-20 | 129 | 130 | 127 | 130 | 120,000 | 1,300 |
| 2018-07-19 | 125 | 126 | 124 | 126 | 14,000 | 1,260 |
| 2018-07-18 | 124 | 126 | 124 | 126 | 21,000 | 1,260 |
| 2018-07-17 | 124 | 124 | 124 | 124 | 7,000 | 1,240 |
| 2018-07-13 | 121 | 123 | 121 | 123 | 15,000 | 1,230 |
| 2018-07-12 | 121 | 121 | 121 | 121 | 14,000 | 1,210 |
| 2018-07-11 | 120 | 121 | 119 | 120 | 17,000 | 1,200 |
| 2018-07-10 | 120 | 121 | 120 | 121 | 28,000 | 1,210 |
| 2018-07-09 | 119 | 120 | 117 | 119 | 52,000 | 1,190 |
| 2018-07-06 | 116 | 118 | 116 | 118 | 34,000 | 1,180 |
| 2018-07-05 | 120 | 121 | 115 | 115 | 57,000 | 1,150 |
| 2018-07-04 | 124 | 124 | 116 | 120 | 64,000 | 1,200 |
| 2018-07-03 | 125 | 126 | 124 | 125 | 16,000 | 1,250 |
| 2018-07-02 | 128 | 129 | 124 | 124 | 36,000 | 1,240 |
| 2018-06-29 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2018-06-28 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 2018-06-27 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2018-06-26 | 128 | 128 | 126 | 127 | 33,000 | 1,270 |
| 2018-06-25 | 131 | 131 | 129 | 129 | 22,000 | 1,290 |
| 2018-06-22 | 128 | 128 | 128 | 128 | 6,000 | 1,280 |
| 2018-06-21 | 129 | 129 | 128 | 129 | 8,000 | 1,290 |
| 2018-06-20 | 127 | 128 | 127 | 128 | 7,000 | 1,280 |
| 2018-06-19 | 127 | 130 | 126 | 126 | 33,000 | 1,260 |
| 2018-06-18 | 132 | 132 | 127 | 128 | 64,000 | 1,280 |
| 2018-06-15 | 132 | 132 | 131 | 131 | 9,000 | 1,310 |
| 2018-06-14 | 131 | 132 | 130 | 132 | 16,000 | 1,320 |
| 2018-06-13 | 130 | 131 | 130 | 130 | 6,000 | 1,300 |
| 2018-06-12 | 130 | 130 | 129 | 130 | 6,000 | 1,300 |
| 2018-06-11 | 130 | 130 | 129 | 130 | 12,000 | 1,300 |
| 2018-06-08 | 130 | 130 | 130 | 130 | 13,000 | 1,300 |
| 2018-06-07 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2018-06-06 | 127 | 130 | 127 | 130 | 44,000 | 1,300 |
| 2018-06-05 | 129 | 129 | 129 | 129 | 7,000 | 1,290 |
| 2018-06-04 | 127 | 129 | 127 | 129 | 14,000 | 1,290 |
| 2018-06-01 | 127 | 128 | 127 | 127 | 12,000 | 1,270 |
| 2018-05-31 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 2018-05-30 | 127 | 127 | 126 | 126 | 14,000 | 1,260 |
| 2018-05-29 | 129 | 129 | 128 | 128 | 8,000 | 1,280 |
| 2018-05-28 | 130 | 131 | 129 | 129 | 12,000 | 1,290 |
| 2018-05-25 | 130 | 132 | 130 | 132 | 18,000 | 1,320 |
| 2018-05-24 | 133 | 133 | 131 | 132 | 7,000 | 1,320 |
| 2018-05-23 | 132 | 134 | 131 | 133 | 22,000 | 1,330 |
| 2018-05-22 | 132 | 132 | 132 | 132 | 6,000 | 1,320 |
| 2018-05-21 | 132 | 132 | 130 | 131 | 12,000 | 1,310 |
| 2018-05-18 | 131 | 131 | 130 | 131 | 6,000 | 1,310 |
| 2018-05-17 | 133 | 133 | 130 | 131 | 21,000 | 1,310 |
| 2018-05-16 | 134 | 134 | 133 | 133 | 9,000 | 1,330 |
| 2018-05-15 | 132 | 132 | 131 | 131 | 10,000 | 1,310 |
| 2018-05-14 | 131 | 132 | 130 | 132 | 30,000 | 1,320 |
| 2018-05-11 | 133 | 134 | 131 | 131 | 15,000 | 1,310 |
| 2018-05-10 | 134 | 134 | 134 | 134 | 21,000 | 1,340 |
| 2018-05-09 | 133 | 133 | 131 | 133 | 26,000 | 1,330 |
| 2018-05-08 | 132 | 133 | 132 | 133 | 10,000 | 1,330 |
| 2018-05-07 | 133 | 133 | 131 | 131 | 19,000 | 1,310 |
| 2018-05-02 | 134 | 134 | 133 | 133 | 13,000 | 1,330 |
| 2018-05-01 | 133 | 135 | 133 | 134 | 8,000 | 1,340 |
| 2018-04-27 | 135 | 135 | 133 | 133 | 37,000 | 1,330 |
| 2018-04-26 | 139 | 139 | 134 | 134 | 72,000 | 1,340 |
| 2018-04-25 | 134 | 139 | 133 | 138 | 174,000 | 1,380 |
| 2018-04-24 | 134 | 136 | 131 | 135 | 93,000 | 1,350 |
| 2018-04-23 | 130 | 132 | 130 | 132 | 25,000 | 1,320 |
| 2018-04-20 | 129 | 131 | 127 | 129 | 34,000 | 1,290 |
| 2018-04-19 | 132 | 132 | 129 | 129 | 58,000 | 1,290 |
| 2018-04-18 | 128 | 142 | 128 | 130 | 594,000 | 1,300 |
| 2018-04-17 | 123 | 123 | 122 | 123 | 19,000 | 1,230 |
| 2018-04-16 | 123 | 124 | 123 | 124 | 7,000 | 1,240 |
| 2018-04-13 | 125 | 125 | 123 | 124 | 26,000 | 1,240 |
| 2018-04-12 | 125 | 125 | 122 | 124 | 44,000 | 1,240 |
| 2018-04-11 | 127 | 127 | 125 | 125 | 12,000 | 1,250 |
| 2018-04-10 | 125 | 127 | 123 | 127 | 76,000 | 1,270 |
| 2018-04-09 | 125 | 125 | 124 | 125 | 25,000 | 1,250 |
| 2018-04-06 | 127 | 127 | 125 | 125 | 17,000 | 1,250 |
| 2018-04-05 | 126 | 127 | 126 | 127 | 18,000 | 1,270 |
| 2018-04-04 | 128 | 128 | 125 | 126 | 33,000 | 1,260 |
| 2018-04-03 | 126 | 127 | 125 | 126 | 19,000 | 1,260 |
| 2018-03-30 | 128 | 128 | 126 | 127 | 20,000 | 1,270 |
| 2018-03-29 | 129 | 129 | 127 | 127 | 11,000 | 1,270 |
| 2018-03-28 | 127 | 129 | 127 | 127 | 16,000 | 1,270 |
| 2018-03-27 | 130 | 131 | 129 | 130 | 37,000 | 1,300 |
| 2018-03-26 | 130 | 136 | 126 | 128 | 79,000 | 1,280 |
| 2018-03-23 | 128 | 128 | 125 | 126 | 111,000 | 1,260 |
| 2018-03-22 | 135 | 135 | 132 | 133 | 91,000 | 1,330 |
| 2018-03-20 | 134 | 134 | 131 | 133 | 22,000 | 1,330 |
| 2018-03-19 | 134 | 137 | 132 | 132 | 30,000 | 1,320 |
| 2018-03-16 | 139 | 139 | 136 | 136 | 15,000 | 1,360 |
| 2018-03-15 | 137 | 140 | 135 | 136 | 28,000 | 1,360 |
| 2018-03-14 | 137 | 137 | 136 | 137 | 8,000 | 1,370 |
| 2018-03-13 | 135 | 137 | 135 | 136 | 20,000 | 1,360 |
| 2018-03-12 | 135 | 139 | 135 | 135 | 51,000 | 1,350 |
| 2018-03-09 | 134 | 135 | 130 | 132 | 38,000 | 1,320 |
| 2018-03-08 | 134 | 134 | 134 | 134 | 6,000 | 1,340 |
| 2018-03-07 | 133 | 134 | 132 | 132 | 7,000 | 1,320 |
| 2018-03-06 | 133 | 136 | 133 | 134 | 20,000 | 1,340 |
| 2018-03-05 | 133 | 135 | 131 | 131 | 18,000 | 1,310 |
| 2018-03-02 | 136 | 139 | 133 | 133 | 60,000 | 1,330 |
| 2018-03-01 | 141 | 141 | 137 | 140 | 47,000 | 1,400 |
| 2018-02-28 | 140 | 143 | 140 | 143 | 14,000 | 1,430 |
| 2018-02-27 | 141 | 142 | 141 | 141 | 26,000 | 1,410 |
| 2018-02-26 | 138 | 139 | 138 | 139 | 14,000 | 1,390 |
| 2018-02-23 | 137 | 137 | 136 | 137 | 26,000 | 1,370 |
| 2018-02-22 | 136 | 136 | 135 | 135 | 8,000 | 1,350 |
| 2018-02-21 | 137 | 137 | 135 | 137 | 17,000 | 1,370 |
| 2018-02-20 | 138 | 138 | 135 | 137 | 9,000 | 1,370 |
| 2018-02-19 | 135 | 138 | 135 | 137 | 33,000 | 1,370 |
| 2018-02-16 | 133 | 135 | 133 | 134 | 27,000 | 1,340 |
| 2018-02-15 | 130 | 133 | 130 | 131 | 14,000 | 1,310 |
| 2018-02-14 | 130 | 132 | 129 | 130 | 9,000 | 1,300 |
| 2018-02-13 | 134 | 134 | 130 | 130 | 18,000 | 1,300 |
| 2018-02-09 | 125 | 136 | 125 | 131 | 65,000 | 1,310 |
| 2018-02-08 | 132 | 135 | 132 | 135 | 33,000 | 1,350 |
| 2018-02-07 | 135 | 139 | 130 | 132 | 91,000 | 1,320 |
| 2018-02-06 | 134 | 134 | 125 | 129 | 249,000 | 1,290 |
| 2018-02-05 | 143 | 145 | 140 | 141 | 169,000 | 1,410 |
| 2018-02-02 | 151 | 151 | 147 | 149 | 96,000 | 1,490 |
| 2018-02-01 | 151 | 152 | 149 | 151 | 63,000 | 1,510 |
| 2018-01-31 | 148 | 152 | 145 | 150 | 158,000 | 1,500 |
| 2018-01-30 | 154 | 155 | 146 | 148 | 138,000 | 1,480 |
| 2018-01-29 | 157 | 157 | 156 | 156 | 33,000 | 1,560 |
| 2018-01-26 | 158 | 159 | 156 | 156 | 64,000 | 1,560 |
| 2018-01-25 | 155 | 157 | 155 | 157 | 69,000 | 1,570 |
| 2018-01-24 | 160 | 164 | 156 | 158 | 319,000 | 1,580 |
| 2018-01-23 | 153 | 159 | 151 | 159 | 208,000 | 1,590 |
| 2018-01-22 | 153 | 154 | 151 | 153 | 28,000 | 1,530 |
| 2018-01-19 | 149 | 154 | 149 | 154 | 54,000 | 1,540 |
| 2018-01-18 | 153 | 154 | 150 | 150 | 75,000 | 1,500 |
| 2018-01-17 | 153 | 153 | 151 | 151 | 66,000 | 1,510 |
| 2018-01-16 | 154 | 155 | 152 | 154 | 69,000 | 1,540 |
| 2018-01-15 | 151 | 155 | 150 | 155 | 144,000 | 1,550 |
| 2018-01-12 | 148 | 152 | 148 | 150 | 87,000 | 1,500 |
| 2018-01-11 | 148 | 149 | 145 | 147 | 79,000 | 1,470 |
| 2018-01-10 | 147 | 150 | 145 | 149 | 240,000 | 1,490 |
| 2018-01-09 | 145 | 146 | 142 | 144 | 143,000 | 1,440 |
| 2018-01-05 | 142 | 142 | 141 | 142 | 120,000 | 1,420 |
| 2018-01-04 | 139 | 141 | 139 | 141 | 77,000 | 1,410 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
