9313 丸八倉庫(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1,024 | 1,024 | 1,020 | 1,020 | 600 | 1,020 |
| 2025-12-09 | 1,010 | 1,015 | 1,010 | 1,010 | 400 | 1,010 |
| 2025-12-08 | 1,010 | 1,010 | 1,007 | 1,007 | 400 | 1,007 |
| 2025-12-05 | 1,005 | 1,010 | 1,003 | 1,010 | 700 | 1,010 |
| 2025-12-04 | 1,020 | 1,020 | 1,003 | 1,003 | 6,200 | 1,003 |
| 2025-12-03 | 1,031 | 1,031 | 1,013 | 1,025 | 2,800 | 1,025 |
| 2025-12-02 | 1,007 | 1,018 | 1,004 | 1,015 | 1,400 | 1,015 |
| 2025-12-01 | 1,006 | 1,009 | 994 | 1,009 | 9,400 | 1,009 |
| 2025-11-28 | 970 | 1,015 | 970 | 1,006 | 5,300 | 1,006 |
| 2025-11-27 | 956 | 979 | 956 | 970 | 4,800 | 970 |
| 2025-11-26 | 976 | 995 | 966 | 995 | 4,100 | 995 |
| 2025-11-25 | 963 | 977 | 962 | 962 | 4,700 | 962 |
| 2025-11-21 | 956 | 961 | 950 | 961 | 2,400 | 961 |
| 2025-11-20 | 960 | 968 | 960 | 968 | 800 | 968 |
| 2025-11-19 | 954 | 960 | 954 | 960 | 400 | 960 |
| 2025-11-18 | 964 | 964 | 948 | 948 | 1,800 | 948 |
| 2025-11-17 | 967 | 970 | 950 | 970 | 1,500 | 970 |
| 2025-11-14 | 966 | 967 | 951 | 967 | 900 | 967 |
| 2025-11-13 | 979 | 979 | 964 | 970 | 1,700 | 970 |
| 2025-11-12 | 980 | 980 | 967 | 977 | 1,100 | 977 |
| 2025-11-11 | 983 | 983 | 975 | 980 | 1,500 | 980 |
| 2025-11-10 | 957 | 981 | 957 | 974 | 14,400 | 974 |
| 2025-11-07 | 962 | 962 | 928 | 956 | 1,300 | 956 |
| 2025-11-06 | 928 | 963 | 920 | 963 | 4,800 | 963 |
| 2025-11-05 | 937 | 937 | 937 | 937 | 36,900 | 937 |
| 2025-11-04 | 921 | 925 | 919 | 923 | 1,400 | 923 |
| 2025-10-31 | 912 | 920 | 911 | 919 | 800 | 919 |
| 2025-10-30 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2025-10-29 | 914 | 925 | 907 | 925 | 2,800 | 925 |
| 2025-10-28 | 931 | 932 | 931 | 932 | 300 | 932 |
| 2025-10-27 | 924 | 931 | 921 | 931 | 1,700 | 931 |
| 2025-10-24 | 912 | 924 | 912 | 922 | 2,200 | 922 |
| 2025-10-23 | 925 | 937 | 912 | 912 | 2,100 | 912 |
| 2025-10-22 | 922 | 922 | 922 | 922 | 500 | 922 |
| 2025-10-21 | 941 | 949 | 934 | 934 | 800 | 934 |
| 2025-10-20 | 947 | 949 | 945 | 949 | 1,300 | 949 |
| 2025-10-17 | 946 | 949 | 934 | 946 | 1,300 | 946 |
| 2025-10-16 | 951 | 951 | 943 | 943 | 300 | 943 |
| 2025-10-15 | 943 | 950 | 934 | 950 | 2,400 | 950 |
| 2025-10-14 | 943 | 943 | 924 | 942 | 2,100 | 942 |
| 2025-10-10 | 947 | 950 | 938 | 950 | 10,500 | 950 |
| 2025-10-09 | 941 | 941 | 940 | 940 | 200 | 940 |
| 2025-10-08 | 941 | 948 | 935 | 945 | 3,100 | 945 |
| 2025-10-07 | 938 | 938 | 937 | 937 | 600 | 937 |
| 2025-10-06 | 924 | 938 | 907 | 935 | 3,600 | 935 |
| 2025-10-03 | 924 | 924 | 924 | 924 | 100 | 924 |
| 2025-10-02 | 930 | 930 | 918 | 923 | 800 | 923 |
| 2025-10-01 | 955 | 955 | 926 | 926 | 1,700 | 926 |
| 2025-09-30 | 952 | 955 | 952 | 955 | 1,300 | 955 |
| 2025-09-29 | 949 | 949 | 931 | 943 | 1,200 | 943 |
| 2025-09-26 | 953 | 958 | 941 | 951 | 1,900 | 951 |
| 2025-09-25 | 940 | 950 | 928 | 950 | 3,500 | 950 |
| 2025-09-24 | 924 | 940 | 924 | 940 | 1,800 | 940 |
| 2025-09-22 | 925 | 925 | 916 | 916 | 16,700 | 916 |
| 2025-09-19 | 928 | 930 | 919 | 920 | 3,300 | 920 |
| 2025-09-18 | 919 | 925 | 915 | 925 | 1,400 | 925 |
| 2025-09-17 | 919 | 919 | 918 | 918 | 400 | 918 |
| 2025-09-16 | 913 | 919 | 883 | 919 | 2,500 | 919 |
| 2025-09-12 | 910 | 920 | 910 | 920 | 500 | 920 |
| 2025-09-11 | - | - | - | 910 | - | 910 |
| 2025-09-10 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2025-09-09 | 910 | 910 | 910 | 910 | 300 | 910 |
| 2025-09-08 | 919 | 919 | 910 | 910 | 1,200 | 910 |
| 2025-09-05 | 912 | 918 | 910 | 918 | 2,900 | 918 |
| 2025-09-04 | 899 | 929 | 895 | 921 | 4,800 | 921 |
| 2025-09-03 | 900 | 900 | 900 | 900 | 600 | 900 |
| 2025-09-02 | 897 | 900 | 897 | 900 | 3,400 | 900 |
| 2025-09-01 | 895 | 897 | 890 | 897 | 300 | 897 |
| 2025-08-29 | - | - | - | 892 | - | 892 |
| 2025-08-28 | - | - | - | 892 | - | 892 |
| 2025-08-27 | - | - | - | 892 | - | 892 |
| 2025-08-26 | 892 | 892 | 892 | 892 | 100 | 892 |
| 2025-08-25 | 899 | 899 | 886 | 887 | 1,800 | 887 |
| 2025-08-22 | 899 | 904 | 899 | 904 | 2,300 | 904 |
| 2025-08-21 | 897 | 900 | 897 | 900 | 1,100 | 900 |
| 2025-08-20 | 898 | 898 | 898 | 898 | 400 | 898 |
| 2025-08-19 | 899 | 906 | 896 | 898 | 2,700 | 898 |
| 2025-08-18 | 891 | 897 | 890 | 897 | 600 | 897 |
| 2025-08-15 | 881 | 889 | 881 | 889 | 1,200 | 889 |
| 2025-08-14 | 879 | 879 | 879 | 879 | 100 | 879 |
| 2025-08-13 | 891 | 891 | 880 | 880 | 400 | 880 |
| 2025-08-12 | 886 | 898 | 884 | 891 | 1,300 | 891 |
| 2025-08-08 | 865 | 893 | 858 | 891 | 2,000 | 891 |
| 2025-08-07 | 863 | 863 | 863 | 863 | 900 | 863 |
| 2025-08-06 | 864 | 864 | 854 | 863 | 800 | 863 |
| 2025-08-05 | 849 | 849 | 849 | 849 | 100 | 849 |
| 2025-08-04 | 858 | 860 | 858 | 860 | 300 | 860 |
| 2025-08-01 | 853 | 866 | 850 | 860 | 800 | 860 |
| 2025-07-31 | 838 | 852 | 838 | 852 | 500 | 852 |
| 2025-07-30 | 841 | 851 | 840 | 840 | 11,900 | 840 |
| 2025-07-29 | 837 | 843 | 836 | 843 | 800 | 843 |
| 2025-07-28 | 838 | 839 | 837 | 839 | 300 | 839 |
| 2025-07-25 | 845 | 845 | 835 | 839 | 300 | 839 |
| 2025-07-24 | - | - | - | 850 | - | 850 |
| 2025-07-23 | 850 | 850 | 849 | 850 | 2,600 | 850 |
| 2025-07-22 | 863 | 863 | 855 | 855 | 400 | 855 |
| 2025-07-18 | 857 | 862 | 857 | 862 | 800 | 862 |
| 2025-07-17 | 866 | 866 | 857 | 857 | 700 | 857 |
| 2025-07-16 | 867 | 867 | 856 | 860 | 1,900 | 860 |
| 2025-07-15 | 865 | 886 | 865 | 870 | 5,200 | 870 |
| 2025-07-14 | 870 | 870 | 852 | 869 | 4,200 | 869 |
| 2025-07-11 | 853 | 884 | 853 | 877 | 7,300 | 877 |
| 2025-07-10 | 843 | 855 | 842 | 854 | 2,300 | 854 |
| 2025-07-09 | 827 | 828 | 826 | 828 | 400 | 828 |
| 2025-07-08 | 829 | 829 | 815 | 828 | 2,000 | 828 |
| 2025-07-07 | - | - | - | 829 | - | 829 |
| 2025-07-04 | 829 | 829 | 829 | 829 | 200 | 829 |
| 2025-07-03 | - | - | - | 822 | - | 822 |
| 2025-07-02 | 815 | 823 | 805 | 822 | 2,300 | 822 |
| 2025-07-01 | 823 | 823 | 823 | 823 | 300 | 823 |
| 2025-06-30 | 823 | 832 | 823 | 823 | 500 | 823 |
| 2025-06-27 | 817 | 822 | 817 | 822 | 300 | 822 |
| 2025-06-26 | - | - | - | 825 | - | 825 |
| 2025-06-25 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2025-06-24 | 813 | 815 | 810 | 810 | 2,300 | 810 |
| 2025-06-23 | 840 | 840 | 808 | 808 | 22,000 | 808 |
| 2025-06-20 | 833 | 839 | 833 | 839 | 500 | 839 |
| 2025-06-19 | 829 | 836 | 829 | 834 | 800 | 834 |
| 2025-06-18 | 845 | 845 | 841 | 841 | 300 | 841 |
| 2025-06-17 | 850 | 850 | 848 | 848 | 1,300 | 848 |
| 2025-06-16 | - | - | - | 836 | - | 836 |
| 2025-06-13 | 856 | 856 | 836 | 836 | 1,300 | 836 |
| 2025-06-12 | 855 | 859 | 855 | 859 | 600 | 859 |
| 2025-06-11 | 865 | 876 | 846 | 849 | 3,400 | 849 |
| 2025-06-10 | 869 | 871 | 869 | 871 | 500 | 871 |
| 2025-06-09 | 880 | 880 | 870 | 880 | 400 | 880 |
| 2025-06-06 | 866 | 866 | 866 | 866 | 100 | 866 |
| 2025-06-05 | 860 | 890 | 860 | 881 | 1,500 | 881 |
| 2025-06-04 | - | - | - | 861 | - | 861 |
| 2025-06-03 | 848 | 863 | 848 | 861 | 300 | 861 |
| 2025-06-02 | 846 | 846 | 846 | 846 | 200 | 846 |
| 2025-05-30 | 860 | 861 | 860 | 861 | 200 | 861 |
| 2025-05-29 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2025-05-28 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2025-05-27 | 855 | 860 | 855 | 860 | 1,200 | 860 |
| 2025-05-26 | 877 | 877 | 848 | 848 | 1,300 | 848 |
| 2025-05-23 | - | - | - | 880 | - | 880 |
| 2025-05-22 | 874 | 880 | 874 | 880 | 500 | 880 |
| 2025-05-21 | 896 | 896 | 881 | 882 | 900 | 882 |
| 2025-05-20 | 896 | 896 | 888 | 888 | 1,100 | 888 |
| 2025-05-19 | 896 | 896 | 886 | 896 | 2,500 | 896 |
| 2025-05-16 | 908 | 908 | 893 | 897 | 700 | 897 |
| 2025-05-15 | 847 | 900 | 847 | 900 | 19,000 | 900 |
| 2025-05-14 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2025-05-13 | 838 | 838 | 828 | 829 | 700 | 829 |
| 2025-05-12 | 842 | 842 | 842 | 842 | 100 | 842 |
| 2025-05-09 | - | - | - | 827 | - | 827 |
| 2025-05-08 | 827 | 827 | 827 | 827 | 200 | 827 |
| 2025-05-07 | 839 | 839 | 824 | 830 | 1,300 | 830 |
| 2025-05-02 | 855 | 870 | 835 | 843 | 9,600 | 843 |
| 2025-05-01 | 845 | 845 | 845 | 845 | 100 | 845 |
| 2025-04-30 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2025-04-28 | - | - | - | 830 | - | 830 |
| 2025-04-25 | - | - | - | 830 | - | 830 |
| 2025-04-24 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2025-04-23 | 846 | 846 | 831 | 831 | 500 | 831 |
| 2025-04-22 | 835 | 835 | 835 | 835 | 300 | 835 |
| 2025-04-21 | - | - | - | 820 | - | 820 |
| 2025-04-18 | 830 | 830 | 820 | 820 | 500 | 820 |
| 2025-04-17 | 815 | 815 | 815 | 815 | 300 | 815 |
| 2025-04-16 | 810 | 810 | 809 | 809 | 200 | 809 |
| 2025-04-15 | 818 | 818 | 818 | 818 | 100 | 818 |
| 2025-04-14 | - | - | - | 830 | - | 830 |
| 2025-04-11 | 806 | 845 | 806 | 830 | 1,600 | 830 |
| 2025-04-10 | 800 | 806 | 800 | 806 | 5,000 | 806 |
| 2025-04-09 | 786 | 788 | 786 | 788 | 600 | 788 |
| 2025-04-08 | 790 | 857 | 779 | 830 | 4,000 | 830 |
| 2025-04-07 | 798 | 798 | 735 | 779 | 14,700 | 779 |
| 2025-04-04 | 845 | 845 | 804 | 810 | 2,900 | 810 |
| 2025-04-03 | 848 | 848 | 845 | 845 | 1,000 | 845 |
| 2025-04-02 | 856 | 856 | 856 | 856 | 200 | 856 |
| 2025-04-01 | 862 | 862 | 862 | 862 | 600 | 862 |
| 2025-03-31 | 876 | 876 | 869 | 869 | 1,100 | 869 |
| 2025-03-28 | 853 | 876 | 853 | 876 | 1,200 | 876 |
| 2025-03-27 | 882 | 890 | 875 | 883 | 1,800 | 883 |
| 2025-03-26 | 880 | 887 | 880 | 887 | 300 | 887 |
| 2025-03-25 | 880 | 889 | 873 | 880 | 1,200 | 880 |
| 2025-03-24 | 880 | 880 | 875 | 880 | 400 | 880 |
| 2025-03-21 | 863 | 880 | 863 | 880 | 2,700 | 880 |
| 2025-03-19 | 887 | 889 | 863 | 868 | 4,200 | 868 |
| 2025-03-18 | 873 | 874 | 867 | 874 | 2,100 | 874 |
| 2025-03-17 | 853 | 868 | 852 | 862 | 2,200 | 862 |
| 2025-03-14 | 818 | 879 | 818 | 863 | 4,700 | 863 |
| 2025-03-13 | 814 | 818 | 814 | 818 | 200 | 818 |
| 2025-03-12 | 819 | 819 | 818 | 818 | 300 | 818 |
| 2025-03-11 | - | - | - | 819 | - | 819 |
| 2025-03-10 | 816 | 819 | 816 | 819 | 300 | 819 |
| 2025-03-07 | 810 | 815 | 810 | 815 | 600 | 815 |
| 2025-03-06 | 800 | 810 | 800 | 810 | 200 | 810 |
| 2025-03-05 | 811 | 812 | 811 | 812 | 600 | 812 |
| 2025-03-04 | 810 | 811 | 810 | 811 | 600 | 811 |
| 2025-03-03 | 800 | 811 | 800 | 810 | 500 | 810 |
| 2025-02-28 | - | - | - | 810 | - | 810 |
| 2025-02-27 | 811 | 811 | 803 | 810 | 1,600 | 810 |
| 2025-02-26 | 810 | 811 | 810 | 811 | 200 | 811 |
| 2025-02-25 | 812 | 812 | 796 | 811 | 1,400 | 811 |
| 2025-02-21 | 794 | 809 | 794 | 809 | 200 | 809 |
| 2025-02-20 | 809 | 811 | 809 | 809 | 600 | 809 |
| 2025-02-19 | 797 | 805 | 797 | 805 | 300 | 805 |
| 2025-02-18 | 805 | 805 | 797 | 797 | 400 | 797 |
| 2025-02-17 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2025-02-14 | - | - | - | 790 | - | 790 |
| 2025-02-13 | - | - | - | 790 | - | 790 |
| 2025-02-12 | - | - | - | 790 | - | 790 |
| 2025-02-10 | 784 | 790 | 784 | 790 | 1,100 | 790 |
| 2025-02-07 | - | - | - | 782 | - | 782 |
| 2025-02-06 | - | - | - | 782 | - | 782 |
| 2025-02-05 | 782 | 782 | 782 | 782 | 100 | 782 |
| 2025-02-04 | 782 | 782 | 782 | 782 | 500 | 782 |
| 2025-02-03 | 771 | 774 | 771 | 774 | 500 | 774 |
| 2025-01-31 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2025-01-30 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2025-01-29 | 788 | 793 | 782 | 782 | 900 | 782 |
| 2025-01-28 | 770 | 781 | 770 | 781 | 2,100 | 781 |
| 2025-01-27 | 763 | 780 | 763 | 780 | 1,800 | 780 |
| 2025-01-24 | 770 | 775 | 770 | 775 | 200 | 775 |
| 2025-01-23 | 772 | 772 | 766 | 771 | 1,200 | 771 |
| 2025-01-22 | 778 | 778 | 778 | 778 | 200 | 778 |
| 2025-01-21 | 781 | 781 | 777 | 780 | 1,400 | 780 |
| 2025-01-20 | 778 | 778 | 778 | 778 | 500 | 778 |
| 2025-01-17 | 775 | 778 | 775 | 778 | 800 | 778 |
| 2025-01-16 | 774 | 778 | 773 | 778 | 2,100 | 778 |
| 2025-01-15 | 775 | 782 | 755 | 782 | 4,300 | 782 |
| 2025-01-14 | 800 | 800 | 770 | 775 | 5,900 | 775 |
| 2025-01-10 | 803 | 828 | 800 | 800 | 22,100 | 800 |
| 2025-01-09 | 797 | 799 | 797 | 797 | 400 | 797 |
| 2025-01-08 | 790 | 796 | 790 | 796 | 500 | 796 |
| 2025-01-07 | 788 | 796 | 788 | 796 | 1,000 | 796 |
| 2025-01-06 | 788 | 788 | 783 | 788 | 800 | 788 |
分割・併合履歴 ： [2016-05-27]1株→0.5株