1. HOME >
  2. 株価時系列 >
  3. 8700 >
  4. 2021年

8700 丸八証券(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3961,3961,3941,3942001,394
2021-12-291,4001,4031,3961,3964001,396
2021-12-281,3961,3991,3961,3964001,396
2021-12-271,3811,3941,3811,3942,1001,394
2021-12-241,3901,3971,3901,3973001,397
2021-12-231,3901,3901,3881,3887001,388
2021-12-22---1,397-1,397
2021-12-211,3931,3981,3911,3978001,397
2021-12-201,3861,4041,3791,3941,3001,394
2021-12-171,3951,4041,3811,3816001,381
2021-12-161,4051,4051,3881,4057001,405
2021-12-151,4021,4081,4001,4004001,400
2021-12-14---1,402-1,402
2021-12-131,3781,4021,3781,4022,1001,402
2021-12-101,3911,3911,3871,3874001,387
2021-12-091,3901,3991,3641,3992,0001,399
2021-12-081,3991,4001,3991,4008001,400
2021-12-071,4181,4181,3881,4032,0001,403
2021-12-061,3871,3981,3871,3982001,398
2021-12-031,3681,3811,3681,3741,3001,374
2021-12-021,3801,3801,3521,3741,4001,374
2021-12-011,3741,3791,3741,3798001,379
2021-11-301,3851,3861,3811,3844001,384
2021-11-291,3811,3821,3751,3828001,382
2021-11-26---1,393-1,393
2021-11-251,3841,3931,3771,3931,9001,393
2021-11-241,3841,3851,3761,3846001,384
2021-11-221,3731,3751,3721,3744001,374
2021-11-191,3791,3791,3631,3731,0001,373
2021-11-181,3751,3811,3621,3723,3001,372
2021-11-171,3651,3811,3651,3816001,381
2021-11-161,3851,3861,3731,3796001,379
2021-11-151,3731,3821,3721,3721,0001,372
2021-11-121,3541,3821,3541,3821,9001,382
2021-11-11---1,377-1,377
2021-11-101,3791,3941,3741,3778001,377
2021-11-091,3771,3911,3711,3919001,391
2021-11-081,3811,3831,3661,3662,4001,366
2021-11-051,3811,3811,3811,3812001,381
2021-11-041,3961,3961,3811,3815001,381
2021-11-021,3821,3851,3821,3854001,385
2021-11-011,3851,3871,3851,3851,0001,385
2021-10-291,3851,4001,3851,4005001,400
2021-10-281,3921,3991,3921,3992001,399
2021-10-27---1,398-1,398
2021-10-261,3921,3981,3921,3983001,398
2021-10-251,4021,4031,3911,3912,5001,391
2021-10-22---1,396-1,396
2021-10-211,3961,3961,3961,3962001,396
2021-10-201,4001,4001,4001,4002001,400
2021-10-191,3951,3951,3951,3953001,395
2021-10-181,4001,4001,4001,4001001,400
2021-10-151,4061,4061,3941,3942001,394
2021-10-141,4001,4001,4001,4001001,400
2021-10-131,3931,3991,3931,3993001,399
2021-10-121,3981,4001,3981,4005001,400
2021-10-111,4081,4081,3951,4008001,400
2021-10-081,4041,4051,3911,4054001,405
2021-10-071,3911,4091,3911,3961,3001,396
2021-10-061,3881,4041,3881,4044001,404
2021-10-05---1,401-1,401
2021-10-041,3961,4101,3961,4013001,401
2021-10-011,3891,3891,3851,3856001,385
2021-09-301,4021,4021,3961,3966001,396
2021-09-291,4011,4011,3901,3991,6001,399
2021-09-281,4041,4071,4001,4071,4001,407
2021-09-271,4051,4051,4011,4029001,402
2021-09-241,4021,4091,3881,4034,2001,403
2021-09-221,4001,4021,3991,4028001,402
2021-09-211,4021,4051,3501,4044,8001,404
2021-09-171,4121,4131,4101,4116001,411
2021-09-161,4151,4151,4071,4157001,415
2021-09-151,4041,4161,4041,4089001,408
2021-09-141,4161,4161,4051,4091,2001,409
2021-09-131,4151,4161,4041,4151,2001,415
2021-09-101,4171,4171,4011,4106001,410
2021-09-091,4171,4171,4171,4179001,417
2021-09-081,4171,4171,4171,4171001,417
2021-09-071,4151,4191,4011,4176001,417
2021-09-061,4121,4151,4091,4151,3001,415
2021-09-031,4131,4131,4021,4121,8001,412
2021-09-021,4141,4141,4141,4142001,414
2021-09-011,4071,4131,4071,4131,2001,413
2021-08-311,3851,4071,3851,4073001,407
2021-08-301,4061,4061,3401,3822,1001,382
2021-08-271,4061,4061,4061,4065001,406
2021-08-261,4011,4061,4001,4061,3001,406
2021-08-251,4211,4211,4001,4001,0001,400
2021-08-241,4051,4201,4051,4205,7001,420
2021-08-231,4091,4091,4051,4052001,405
2021-08-201,3901,4141,3901,4141,7001,414
2021-08-191,4211,4211,4011,4181,3001,418
2021-08-18---1,412-1,412
2021-08-171,4001,4121,3891,4123001,412
2021-08-161,4051,4181,3751,4181,9001,418
2021-08-131,3881,4071,3881,4078001,407
2021-08-121,4001,4191,3911,4152,3001,415
2021-08-111,4051,4131,3981,3988001,398
2021-08-101,3971,4071,3911,3991,5001,399
2021-08-061,4011,4081,4011,4088001,408
2021-08-051,4021,4171,4011,4016001,401
2021-08-041,3981,4231,3971,4032,2001,403
2021-08-031,4191,4191,4101,4143,2001,414
2021-08-021,3721,4191,3721,4192,4001,419
2021-07-301,4101,4151,3721,3722,0001,372
2021-07-291,4101,4101,4061,4107001,410
2021-07-281,4101,4151,4101,4156001,415
2021-07-271,3811,4011,3751,3952,6001,395
2021-07-261,3981,3991,3811,3811,9001,381
2021-07-211,3611,3791,3611,3704001,370
2021-07-201,3541,3781,3541,3786001,378
2021-07-191,3721,3771,3601,3732,7001,373
2021-07-161,3701,3751,3701,3751,1001,375
2021-07-151,3701,3711,3701,3701,5001,370
2021-07-141,3701,3701,3701,3702001,370
2021-07-131,3601,3701,3601,3707001,370
2021-07-121,3541,3881,3501,3551,8001,355
2021-07-091,3641,3761,3541,3699001,369
2021-07-081,3931,3961,3661,3763,0001,376
2021-07-071,3991,4001,3991,3996001,399
2021-07-061,4001,4011,3901,4011,4001,401
2021-07-051,4001,4051,4001,4001,0001,400
2021-07-021,3991,4121,3901,3983,3001,398
2021-07-011,3931,4371,3921,4334,0001,433
2021-06-301,3641,3821,3471,3804,0001,380
2021-06-291,3421,3601,3421,36011,1001,360
2021-06-281,3491,3491,3331,3421,9001,342
2021-06-251,3601,3601,3301,3302,5001,330
2021-06-241,3381,3491,3301,3491,0001,349
2021-06-231,3381,3381,3261,3267001,326
2021-06-221,3111,3381,3111,3203,1001,320
2021-06-211,3221,3341,3101,3101,5001,310
2021-06-181,3541,3541,3401,3401,2001,340
2021-06-171,3401,3631,3401,3542,3001,354
2021-06-161,3451,3541,3381,3402,5001,340
2021-06-151,3381,3451,3271,3451,0001,345
2021-06-141,3401,3401,3211,3212,4001,321
2021-06-111,3201,3201,3201,3201001,320
2021-06-101,3201,3351,3201,3201,2001,320
2021-06-091,3291,3321,3211,3327001,332
2021-06-081,3201,3301,3201,3292,6001,329
2021-06-071,3121,3121,3021,3025001,302
2021-06-041,2871,3131,2871,3121,7001,312
2021-06-031,3001,3001,2901,2906001,290
2021-06-021,2861,3051,2861,3052,3001,305
2021-06-011,2741,2851,2741,2802,6001,280
2021-05-311,2651,2801,2561,2702,0001,270
2021-05-281,2401,2601,2401,2603,1001,260
2021-05-271,2401,2491,2291,2492,1001,249
2021-05-261,2361,2361,2361,2362001,236
2021-05-251,2201,2351,2201,2351,0001,235
2021-05-241,2161,2311,2081,2202,6001,220
2021-05-211,2321,2321,1961,1973,3001,197
2021-05-201,2441,2441,2301,2328001,232
2021-05-191,2361,2441,2361,2444001,244
2021-05-181,2341,2511,2341,2383,7001,238
2021-05-171,2391,2391,2271,2382,2001,238
2021-05-141,2301,2311,2241,2311,3001,231
2021-05-131,2201,2391,2201,22013,6001,220
2021-05-121,2401,2401,1911,2404,7001,240
2021-05-111,2361,2501,2361,2401,8001,240
2021-05-101,2341,2501,2311,2502,6001,250
2021-05-071,2451,2451,2101,2451,2001,245
2021-05-061,2371,2451,2341,2452,5001,245
2021-04-301,2491,2521,2431,2437,5001,243
2021-04-281,2551,2551,2341,2342,0001,234
2021-04-271,2351,2551,2001,2003,2001,200
2021-04-261,2571,2571,2271,2278001,227
2021-04-231,2211,2551,2211,2501,6001,250
2021-04-221,2101,2601,2101,24910,1001,249
2021-04-211,2021,2091,2011,2014001,201
2021-04-201,2001,2091,2001,2097001,209
2021-04-191,2101,2101,2041,2046001,204
2021-04-161,2121,2121,2051,2101,9001,210
2021-04-151,2121,2121,2101,2101,6001,210
2021-04-141,2121,2121,1511,1912,1001,191
2021-04-131,2201,2211,2201,2201,1001,220
2021-04-121,2191,2191,2191,2198001,219
2021-04-091,2101,2151,2051,2151,9001,215
2021-04-081,2101,2141,2101,2101,2001,210
2021-04-071,1961,2121,1961,2129001,212
2021-04-061,2081,2081,1931,1932,0001,193
2021-04-051,2051,2121,2031,2101,7001,210
2021-04-021,2141,2151,2051,2052,3001,205
2021-04-011,2211,2331,2201,2203,8001,220
2021-03-311,2831,2831,2141,2238,4001,223
2021-03-301,2601,3031,2601,3037,6001,303
2021-03-291,3191,3211,3041,3204,7001,320
2021-03-261,3101,3291,3011,3195,9001,319
2021-03-251,2901,3001,2851,2993,8001,299
2021-03-241,3001,3041,2751,2854,4001,285
2021-03-231,3201,3431,2881,2889,8001,288
2021-03-221,2781,3251,2741,32010,9001,320
2021-03-191,2281,2481,2061,2483,4001,248
2021-03-181,2191,2281,2051,2284,5001,228
2021-03-171,1951,2201,1951,2107,3001,210
2021-03-161,1991,1991,1901,1972,7001,197
2021-03-151,1851,2001,1851,2003,1001,200
2021-03-121,1921,1921,1851,1864,6001,186
2021-03-111,1751,1921,1641,1904,3001,190
2021-03-101,1781,1781,1611,1751,9001,175
2021-03-091,1651,1761,1571,1761,5001,176
2021-03-081,1481,1681,1321,1653,3001,165
2021-03-051,1161,1481,1001,1483,1001,148
2021-03-041,1341,1501,1091,1283,5001,128
2021-03-031,1111,1501,1111,1291,1001,129
2021-03-021,1201,1201,1011,1151,3001,115
2021-03-011,1171,1491,1171,1202,0001,120
2021-02-261,1601,1601,1111,1324,1001,132
2021-02-251,1851,1921,1601,1815,1001,181
2021-02-241,1731,1841,1551,1699,2001,169
2021-02-221,1021,1841,1021,17314,6001,173
2021-02-191,0971,1161,0751,0952,4001,095
2021-02-181,1061,1201,0911,0975,4001,097
2021-02-171,0701,1111,0701,1057,9001,105
2021-02-161,0461,0801,0461,0707,6001,070
2021-02-151,0401,0571,0321,05013,3001,050
2021-02-121,0041,0101,0041,0066001,006
2021-02-101,0101,0101,0031,0032,0001,003
2021-02-091,0071,0111,0001,0103,1001,010
2021-02-081,0061,0071,0011,0072,0001,007
2021-02-059951,0029951,0022,8001,002
2021-02-049939939889911,600991
2021-02-039969969909931,000993
2021-02-02980992980988700988
2021-02-019779889709841,900984
2021-01-299889999759752,500975
2021-01-289921,0039809892,800989
2021-01-271,0251,0259871,0127,6001,012
2021-01-261,0111,0159921,0153,8001,015
2021-01-259961,0209951,0115,4001,011
2021-01-229869969869951,900995
2021-01-219999999639893,900989
2021-01-209939959799862,900986
2021-01-199609939609926,200992
2021-01-189459619459613,500961
2021-01-159349459349451,500945
2021-01-149419469269317,500931
2021-01-139359459319413,200941
2021-01-129309319259302,800930
2021-01-089139309119303,400930
2021-01-079069289029136,200913
2021-01-069089099039071,800907
2021-01-059009079009062,700906
2021-01-049069068969022,200902

分割・併合履歴 ： [2018-09-26]1株→0.1株