8700 丸八証券(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,3861,4041,3851,4049001,404
2022-12-291,3901,3901,3721,3904001,390
2022-12-281,3901,3951,3731,3953001,395
2022-12-271,3951,3951,3951,3952001,395
2022-12-261,3901,4001,3721,4008001,400
2022-12-231,3801,3991,3801,3997001,399
2022-12-221,3721,3981,3711,3711,1001,371
2022-12-211,3821,3831,3731,3836001,383
2022-12-201,3901,3901,3821,3823001,382
2022-12-191,3901,3901,3891,3904001,390
2022-12-16---1,400-1,400
2022-12-15---1,400-1,400
2022-12-141,3901,4001,3901,4008001,400
2022-12-131,3951,3951,3911,3914001,391
2022-12-121,4011,4011,3901,3901,1001,390
2022-12-091,3831,4081,3831,4011,8001,401
2022-12-081,3901,4071,3901,4008001,400
2022-12-071,3901,3901,3901,3901001,390
2022-12-061,4001,4071,3901,3992,3001,399
2022-12-051,3901,3901,3601,3776001,377
2022-12-021,4011,4021,4011,4022001,402
2022-12-011,4011,4011,4011,4011001,401
2022-11-30---1,401-1,401
2022-11-291,4011,4011,3961,4014001,401
2022-11-281,3961,4071,3961,4077001,407
2022-11-251,4061,4061,4001,4005001,400
2022-11-241,3911,4061,3901,4061,2001,406
2022-11-221,4031,4031,3901,4013001,401
2022-11-21---1,405-1,405
2022-11-18---1,405-1,405
2022-11-17---1,405-1,405
2022-11-16---1,405-1,405
2022-11-151,3901,4051,3901,4054001,405
2022-11-141,4081,4081,4061,4063001,406
2022-11-111,4031,4031,3901,3902001,390
2022-11-101,4031,4031,4031,4031001,403
2022-11-091,3961,4041,3961,4043001,404
2022-11-081,3951,3951,3901,3905001,390
2022-11-071,4011,4011,4011,4011001,401
2022-11-041,3961,4011,3961,4014001,401
2022-11-021,3991,4001,3951,4006001,400
2022-11-011,4001,4221,3951,3956001,395
2022-10-311,4001,4001,3951,3952001,395
2022-10-281,4051,4051,4001,4001,0001,400
2022-10-27---1,410-1,410
2022-10-261,4061,4101,4061,4102001,410
2022-10-251,4091,4151,4091,4156001,415
2022-10-241,4001,4151,4001,4059001,405
2022-10-211,4101,4101,4001,4003001,400
2022-10-20---1,420-1,420
2022-10-191,4101,4201,4101,4203001,420
2022-10-181,4101,4101,4101,4101001,410
2022-10-17---1,419-1,419
2022-10-141,4101,4191,4101,4192001,419
2022-10-131,4101,4191,4101,4195001,419
2022-10-121,4111,4191,4111,4194001,419
2022-10-111,4281,4291,4101,4195001,419
2022-10-071,4121,4121,4121,4121001,412
2022-10-061,4051,4201,4051,4201,1001,420
2022-10-05---1,416-1,416
2022-10-041,4101,4161,3801,4161,2001,416
2022-10-031,4101,4101,4101,4101001,410
2022-09-301,4101,4201,4101,4204001,420
2022-09-291,3901,4201,3901,4209001,420
2022-09-281,4041,4041,4041,4042001,404
2022-09-271,4101,4101,4041,4043001,404
2022-09-261,4341,4341,4101,4208001,420
2022-09-221,4161,4171,4161,4172001,417
2022-09-211,4171,4171,4171,4171001,417
2022-09-20---1,434-1,434
2022-09-161,4101,4341,4101,4344001,434
2022-09-15---1,420-1,420
2022-09-14---1,420-1,420
2022-09-131,4151,4201,4151,4204001,420
2022-09-121,4301,4301,4301,4302001,430
2022-09-091,4301,4301,4301,4301001,430
2022-09-081,4101,4341,4101,4347001,434
2022-09-071,4121,4191,4101,4111,4001,411
2022-09-061,4151,4191,4151,4193001,419
2022-09-051,4151,4151,4151,4151001,415
2022-09-021,4151,4171,4141,4175001,417
2022-09-011,4161,4171,4161,4173001,417
2022-08-311,4151,4161,4151,4163001,416
2022-08-301,4151,4301,4151,4155001,415
2022-08-29---1,430-1,430
2022-08-261,4251,4301,4201,4307001,430
2022-08-251,4301,4301,4171,4176001,417
2022-08-241,4251,4301,4161,4305001,430
2022-08-23---1,425-1,425
2022-08-221,4251,4251,4251,4252001,425
2022-08-191,4181,4251,4181,4258001,425
2022-08-181,4251,4251,4251,4252001,425
2022-08-171,4151,4341,4151,4345001,434
2022-08-161,4341,4341,4341,4341001,434
2022-08-151,4181,4351,4181,4352001,435
2022-08-121,4151,4351,4151,4351,0001,435
2022-08-101,4301,4351,4021,4351,7001,435
2022-08-091,4301,4321,4271,4301,2001,430
2022-08-081,4301,4301,4301,4301001,430
2022-08-051,4301,4301,4301,4301,0001,430
2022-08-041,4401,4401,4151,4291,7001,429
2022-08-031,4201,4251,4161,4253001,425
2022-08-021,4151,4201,3991,4021,7001,402
2022-08-011,4161,4301,4151,4201,5001,420
2022-07-29---1,427-1,427
2022-07-281,4151,4271,4151,4274001,427
2022-07-271,4151,4191,4151,4167001,416
2022-07-261,4151,4161,4151,4166001,416
2022-07-251,4151,4301,4151,4161,0001,416
2022-07-221,4131,4221,4131,4222001,422
2022-07-21---1,422-1,422
2022-07-201,4101,4221,4101,4222001,422
2022-07-19---1,422-1,422
2022-07-151,4221,4221,4221,4225001,422
2022-07-141,4001,4211,4001,4213001,421
2022-07-131,4001,4001,4001,4004001,400
2022-07-121,4001,4001,4001,4002001,400
2022-07-111,4101,4251,4101,4218001,421
2022-07-081,4001,4101,4001,4102001,410
2022-07-071,4101,4101,4101,4101001,410
2022-07-061,3851,4101,3851,4106001,410
2022-07-051,3801,4201,3801,4101,9001,410
2022-07-041,3711,3811,3711,3812001,381
2022-07-011,3471,3901,3471,3711,5001,371
2022-06-301,3501,3501,3471,3472001,347
2022-06-291,3301,3501,3301,3501,2001,350
2022-06-281,3201,3501,3201,3505001,350
2022-06-271,3051,3251,3001,3252,3001,325
2022-06-241,3141,3141,2971,3047001,304
2022-06-231,3011,3201,3011,3143001,314
2022-06-221,3181,3201,3181,3209001,320
2022-06-211,3251,3251,3191,3194001,319
2022-06-201,3401,3451,3031,3451,0001,345
2022-06-171,3511,3511,2801,3401,1001,340
2022-06-161,3611,3611,3611,3611001,361
2022-06-151,3701,3901,3601,3611,2001,361
2022-06-141,3851,3851,3511,3707001,370
2022-06-131,3821,3851,3701,3857001,385
2022-06-101,3881,3881,3821,3825001,382
2022-06-091,3911,4001,3881,3881,0001,388
2022-06-081,3721,3911,3721,3912001,391
2022-06-071,4241,4241,3591,3602,1001,360
2022-06-061,3731,4001,3731,4001,2001,400
2022-06-031,3871,3871,3741,3746001,374
2022-06-021,3931,4101,3871,3871,7001,387
2022-06-011,4001,4001,4001,4004001,400
2022-05-311,4001,4001,4001,4005001,400
2022-05-301,3741,4001,3741,4001,1001,400
2022-05-271,3901,4001,3701,4001,3001,400
2022-05-261,3901,4001,3901,4004001,400
2022-05-251,3701,4001,3651,4002,5001,400
2022-05-241,4001,4001,3951,4004001,400
2022-05-231,3901,4111,3901,4118001,411
2022-05-201,4051,4121,3961,4012,0001,401
2022-05-191,4001,4151,4001,4051,2001,405
2022-05-181,4171,4181,4171,4185001,418
2022-05-171,4081,4171,4081,4174001,417
2022-05-161,4181,4221,4121,4125001,412
2022-05-131,4141,4201,4001,4201,4001,420
2022-05-121,4001,4141,4001,4143001,414
2022-05-111,4001,4151,3841,4091,8001,409
2022-05-101,4161,4161,4151,4153001,415
2022-05-091,4201,4201,4011,4169001,416
2022-05-061,4171,4431,4001,4431,4001,443
2022-05-021,3881,4301,3811,4301,6001,430
2022-04-281,3981,3981,3981,3981001,398
2022-04-271,3981,3981,3981,3981001,398
2022-04-261,4101,4101,3821,3991,0001,399
2022-04-251,4021,4021,4011,4011,0001,401
2022-04-221,4021,4301,3981,4202,2001,420
2022-04-211,4201,4271,4201,4273001,427
2022-04-201,4301,4301,4111,4218001,421
2022-04-191,4211,4211,4211,4212001,421
2022-04-181,4281,4281,4281,4281001,428
2022-04-151,4101,4471,4101,4476001,447
2022-04-141,4251,4291,4101,4101,0001,410
2022-04-131,4201,4201,4201,4202001,420
2022-04-121,4251,4251,4201,4204001,420
2022-04-111,4271,4351,4271,4305001,430
2022-04-081,4261,4401,4061,4407001,440
2022-04-071,4271,4271,4261,4264001,426
2022-04-061,4521,4521,4521,4521001,452
2022-04-051,4541,4541,4541,4541001,454
2022-04-041,4621,4621,4351,4378001,437
2022-04-011,4501,4501,4141,4371,7001,437
2022-03-311,4491,4501,4481,4503001,450
2022-03-301,4121,4641,4121,4482,9001,448
2022-03-291,4861,5051,4681,5052,0001,505
2022-03-281,4651,4751,4501,4753,2001,475
2022-03-251,4551,4651,4511,4658001,465
2022-03-241,4461,4631,4461,4518001,451
2022-03-231,4411,4671,4371,4501,2001,450
2022-03-221,4531,4571,4001,4413,2001,441
2022-03-181,4601,4851,4551,4719001,471
2022-03-171,4891,4901,4861,4904001,490
2022-03-161,4541,4891,4541,4595001,459
2022-03-151,4381,4551,4361,4502,1001,450
2022-03-141,4441,4441,4061,4371,7001,437
2022-03-111,3951,4001,3801,3902,1001,390
2022-03-101,4021,4081,3151,3812,7001,381
2022-03-091,4111,4441,2301,40133,1001,401
2022-03-081,5201,5201,4711,4715,8001,471
2022-03-071,6001,6001,4401,56017,4001,560
2022-03-041,6031,6091,5911,6001,8001,600
2022-03-031,6031,6051,5501,6033,9001,603
2022-03-021,6031,6121,5231,6037,3001,603
2022-03-011,6031,6121,5901,6031,8001,603
2022-02-281,5901,6041,5901,6031,2001,603
2022-02-251,5901,6151,5801,5882,1001,588
2022-02-241,5901,6001,5841,6002,0001,600
2022-02-221,6001,6101,5901,6101,2001,610
2022-02-211,5951,6231,5951,6231,2001,623
2022-02-181,5881,6101,5881,6041,8001,604
2022-02-171,6201,6201,5881,6024,7001,602
2022-02-161,5911,6101,5671,5904,2001,590
2022-02-151,6011,6281,5671,6003,7001,600
2022-02-141,5821,6151,5821,6132,8001,613
2022-02-101,5661,6301,5661,61612,3001,616
2022-02-091,5291,5851,5101,5762,4001,576
2022-02-081,5301,5661,5071,5416,7001,541
2022-02-071,5371,5661,5371,5415,4001,541
2022-02-041,5991,5991,5561,5772,9001,577
2022-02-031,6201,6201,6001,6116,5001,611
2022-02-021,6251,6371,6031,6343,7001,634
2022-02-011,6021,6291,6001,6254,9001,625
2022-01-311,6171,6821,5971,6227,3001,622
2022-01-281,6111,6161,5821,61410,2001,614
2022-01-271,5491,6141,5001,55110,0001,551
2022-01-261,4981,5491,4981,5497,9001,549
2022-01-251,4681,4931,4631,4936,6001,493
2022-01-241,4471,4551,4411,4452,3001,445
2022-01-211,4281,4481,4271,4472,4001,447
2022-01-201,4481,4481,4311,4448001,444
2022-01-191,4531,4581,4351,4351,7001,435
2022-01-181,4451,4521,4361,4521,9001,452
2022-01-171,4501,4521,3901,4504,6001,450
2022-01-141,4501,4501,4441,4503,5001,450
2022-01-131,4501,4501,4381,4389001,438
2022-01-121,4481,4501,4441,4448001,444
2022-01-111,4391,4491,4261,4494,1001,449
2022-01-071,4301,4491,4301,4393,5001,439
2022-01-061,4141,4401,4111,4401,7001,440
2022-01-051,4121,4131,4101,4131,9001,413
2022-01-041,3941,4101,3941,4102,0001,410

分割・併合履歴 : [2018-09-26]1株→0.1株