9313 丸八倉庫(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-24 | 759 | 759 | 750 | 750 | 3,000 | 1,500 |
| 1987-12-23 | 750 | 760 | 750 | 760 | 10,000 | 1,520 |
| 1987-12-22 | 740 | 740 | 740 | 740 | 2,000 | 1,480 |
| 1987-12-21 | 758 | 758 | 740 | 740 | 15,000 | 1,480 |
| 1987-12-18 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 1987-12-17 | 754 | 760 | 754 | 760 | 8,000 | 1,520 |
| 1987-12-16 | 759 | 759 | 759 | 759 | 1,000 | 1,518 |
| 1987-12-14 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 1987-12-10 | 738 | 769 | 738 | 769 | 5,000 | 1,538 |
| 1987-12-09 | 751 | 751 | 749 | 749 | 3,000 | 1,498 |
| 1987-12-08 | 751 | 751 | 751 | 751 | 4,000 | 1,502 |
| 1987-12-05 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1987-12-04 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1987-12-03 | 720 | 750 | 720 | 750 | 3,000 | 1,500 |
| 1987-12-02 | 710 | 710 | 710 | 710 | 2,000 | 1,420 |
| 1987-11-30 | 740 | 740 | 730 | 730 | 2,000 | 1,460 |
| 1987-11-27 | 750 | 750 | 739 | 740 | 8,000 | 1,480 |
| 1987-11-26 | 740 | 740 | 740 | 740 | 3,000 | 1,480 |
| 1987-11-25 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1987-11-20 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1987-11-19 | 739 | 739 | 739 | 739 | 1,000 | 1,478 |
| 1987-11-18 | 751 | 751 | 731 | 731 | 2,000 | 1,462 |
| 1987-11-17 | 751 | 751 | 751 | 751 | 1,000 | 1,502 |
| 1987-11-09 | 800 | 801 | 800 | 801 | 5,000 | 1,602 |
| 1987-11-06 | 770 | 770 | 770 | 770 | 4,000 | 1,540 |
| 1987-11-04 | 756 | 795 | 755 | 795 | 5,000 | 1,590 |
| 1987-11-02 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1987-10-31 | 752 | 755 | 750 | 750 | 5,000 | 1,500 |
| 1987-10-30 | 752 | 760 | 752 | 760 | 2,000 | 1,520 |
| 1987-10-29 | 771 | 780 | 770 | 770 | 3,000 | 1,540 |
| 1987-10-28 | 751 | 751 | 751 | 751 | 3,000 | 1,502 |
| 1987-10-23 | 805 | 810 | 801 | 801 | 9,000 | 1,602 |
| 1987-10-22 | 803 | 805 | 802 | 805 | 6,000 | 1,610 |
| 1987-10-21 | 801 | 801 | 800 | 800 | 3,000 | 1,600 |
| 1987-10-19 | 839 | 839 | 830 | 831 | 7,000 | 1,662 |
| 1987-10-16 | 830 | 840 | 830 | 839 | 11,000 | 1,678 |
| 1987-10-13 | 929 | 929 | 929 | 929 | 4,000 | 1,858 |
| 1987-10-12 | 910 | 930 | 910 | 930 | 9,000 | 1,860 |
| 1987-10-09 | 860 | 900 | 860 | 900 | 16,000 | 1,800 |
| 1987-10-08 | 825 | 830 | 825 | 830 | 2,000 | 1,660 |
| 1987-10-07 | 821 | 826 | 821 | 825 | 4,000 | 1,650 |
| 1987-10-06 | 825 | 825 | 820 | 820 | 10,000 | 1,640 |
| 1987-10-05 | 823 | 823 | 820 | 822 | 7,000 | 1,644 |
| 1987-10-03 | 820 | 820 | 820 | 820 | 5,000 | 1,640 |
| 1987-10-01 | 850 | 850 | 850 | 850 | 6,000 | 1,700 |
| 1987-09-29 | 899 | 899 | 890 | 890 | 3,000 | 1,780 |
| 1987-09-28 | 900 | 900 | 890 | 900 | 15,000 | 1,800 |
| 1987-09-25 | 916 | 920 | 910 | 920 | 13,000 | 1,840 |
| 1987-09-24 | 911 | 920 | 910 | 911 | 32,000 | 1,822 |
| 1987-09-22 | 899 | 905 | 895 | 900 | 20,000 | 1,800 |
| 1987-09-21 | 905 | 905 | 900 | 900 | 5,000 | 1,800 |
| 1987-09-18 | 920 | 920 | 900 | 915 | 7,000 | 1,830 |
| 1987-09-17 | 945 | 945 | 920 | 920 | 21,000 | 1,840 |
| 1987-09-16 | 905 | 950 | 905 | 940 | 19,000 | 1,880 |
| 1987-09-14 | 901 | 929 | 900 | 900 | 22,000 | 1,800 |
| 1987-09-11 | 929 | 929 | 899 | 900 | 35,000 | 1,800 |
| 1987-09-10 | 936 | 950 | 921 | 930 | 75,000 | 1,860 |
| 1987-09-09 | 885 | 921 | 885 | 921 | 43,000 | 1,842 |
| 1987-09-08 | 800 | 865 | 800 | 865 | 26,000 | 1,730 |
| 1987-09-07 | 798 | 810 | 798 | 800 | 17,000 | 1,600 |
| 1987-09-05 | 799 | 800 | 799 | 800 | 6,000 | 1,600 |
| 1987-09-04 | 781 | 800 | 781 | 800 | 18,000 | 1,600 |
| 1987-09-03 | 772 | 772 | 750 | 760 | 11,000 | 1,520 |
| 1987-09-02 | 769 | 770 | 769 | 770 | 3,000 | 1,540 |
| 1987-09-01 | 761 | 761 | 741 | 741 | 11,000 | 1,482 |
| 1987-08-31 | 781 | 781 | 781 | 781 | 1,000 | 1,562 |
| 1987-08-29 | 786 | 786 | 771 | 771 | 6,000 | 1,542 |
| 1987-08-27 | 795 | 795 | 785 | 795 | 5,000 | 1,590 |
| 1987-08-26 | 793 | 794 | 784 | 784 | 5,000 | 1,568 |
| 1987-08-25 | 799 | 799 | 799 | 799 | 3,000 | 1,598 |
| 1987-08-24 | 780 | 785 | 780 | 785 | 4,000 | 1,570 |
| 1987-08-21 | 787 | 787 | 787 | 787 | 3,000 | 1,574 |
| 1987-08-20 | 798 | 800 | 795 | 795 | 10,000 | 1,590 |
| 1987-08-19 | 787 | 798 | 785 | 798 | 14,000 | 1,596 |
| 1987-08-17 | 797 | 797 | 797 | 797 | 3,000 | 1,594 |
| 1987-08-14 | 798 | 798 | 797 | 797 | 2,000 | 1,594 |
| 1987-08-13 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1987-08-12 | 800 | 800 | 800 | 800 | 7,000 | 1,600 |
| 1987-08-11 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
| 1987-08-10 | 799 | 800 | 799 | 800 | 5,000 | 1,600 |
| 1987-08-05 | 799 | 799 | 799 | 799 | 1,000 | 1,598 |
| 1987-08-04 | 819 | 819 | 819 | 819 | 8,000 | 1,638 |
| 1987-08-03 | 811 | 811 | 811 | 811 | 3,000 | 1,622 |
| 1987-07-31 | 759 | 759 | 759 | 759 | 10,000 | 1,518 |
| 1987-07-28 | 800 | 800 | 799 | 799 | 10,000 | 1,598 |
| 1987-07-27 | 840 | 840 | 820 | 820 | 7,000 | 1,640 |
| 1987-07-24 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 1987-07-23 | 840 | 840 | 840 | 840 | 5,000 | 1,680 |
| 1987-07-22 | 830 | 830 | 829 | 829 | 8,000 | 1,658 |
| 1987-07-20 | 849 | 849 | 849 | 849 | 2,000 | 1,698 |
| 1987-07-16 | 850 | 850 | 849 | 849 | 4,000 | 1,698 |
| 1987-07-15 | 860 | 860 | 850 | 850 | 3,000 | 1,700 |
| 1987-07-13 | 875 | 881 | 875 | 875 | 10,000 | 1,750 |
| 1987-07-10 | 875 | 875 | 875 | 875 | 6,000 | 1,750 |
| 1987-07-09 | 859 | 859 | 859 | 859 | 5,000 | 1,718 |
| 1987-07-07 | 881 | 900 | 880 | 899 | 20,000 | 1,798 |
| 1987-07-04 | 840 | 840 | 840 | 840 | 3,000 | 1,680 |
| 1987-07-03 | 810 | 839 | 810 | 839 | 17,000 | 1,678 |
| 1987-07-01 | 860 | 860 | 850 | 850 | 12,000 | 1,700 |
| 1987-06-30 | 900 | 900 | 890 | 890 | 22,000 | 1,780 |
| 1987-06-29 | 889 | 915 | 887 | 900 | 25,000 | 1,800 |
| 1987-06-27 | 910 | 910 | 890 | 900 | 30,000 | 1,800 |
| 1987-06-26 | 881 | 911 | 870 | 900 | 81,000 | 1,800 |
| 1987-06-23 | 761 | 761 | 760 | 760 | 16,000 | 1,520 |
| 1987-06-22 | 779 | 779 | 750 | 760 | 26,000 | 1,520 |
| 1987-06-19 | 816 | 817 | 780 | 780 | 28,000 | 1,560 |
| 1987-06-18 | 860 | 860 | 855 | 856 | 6,000 | 1,712 |
| 1987-06-17 | 871 | 871 | 850 | 850 | 20,000 | 1,700 |
| 1987-06-16 | 844 | 844 | 841 | 841 | 35,000 | 1,682 |
| 1987-06-15 | 922 | 922 | 899 | 914 | 18,000 | 1,828 |
| 1987-06-12 | 881 | 922 | 880 | 922 | 37,000 | 1,844 |
| 1987-06-11 | 939 | 939 | 878 | 878 | 77,000 | 1,756 |
| 1987-06-10 | 980 | 980 | 959 | 970 | 74,000 | 1,940 |
| 1987-06-09 | 935 | 990 | 935 | 980 | 216,000 | 1,960 |
| 1987-06-08 | 950 | 950 | 930 | 931 | 219,000 | 1,862 |
| 1987-06-06 | 810 | 860 | 809 | 860 | 195,000 | 1,720 |
| 1987-06-04 | 700 | 733 | 698 | 730 | 157,000 | 1,460 |
| 1987-06-02 | 600 | 630 | 600 | 630 | 42,000 | 1,260 |
| 1987-06-01 | 600 | 600 | 590 | 590 | 9,000 | 1,180 |
| 1987-05-30 | 597 | 600 | 595 | 600 | 10,000 | 1,200 |
| 1987-05-28 | 600 | 600 | 600 | 600 | 10,000 | 1,200 |
| 1987-05-26 | 600 | 603 | 600 | 600 | 24,000 | 1,200 |
| 1987-05-25 | 580 | 600 | 580 | 600 | 15,000 | 1,200 |
| 1987-05-19 | 599 | 600 | 599 | 600 | 2,000 | 1,200 |
| 1987-05-18 | 601 | 601 | 600 | 600 | 11,000 | 1,200 |
| 1987-05-15 | 554 | 561 | 554 | 561 | 4,000 | 1,122 |
| 1987-05-14 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1987-05-13 | 541 | 545 | 540 | 545 | 6,000 | 1,090 |
| 1987-05-12 | 555 | 555 | 545 | 545 | 6,000 | 1,090 |
| 1987-05-08 | 551 | 552 | 550 | 550 | 4,000 | 1,100 |
| 1987-05-07 | 540 | 542 | 535 | 542 | 4,000 | 1,084 |
| 1987-05-06 | 541 | 541 | 541 | 541 | 3,000 | 1,082 |
| 1987-04-25 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1987-04-24 | 548 | 548 | 548 | 548 | 2,000 | 1,096 |
| 1987-04-22 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1987-04-17 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1987-04-15 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1987-04-14 | 580 | 580 | 559 | 559 | 8,000 | 1,118 |
| 1987-04-09 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1987-04-08 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1987-04-04 | 600 | 600 | 600 | 600 | 18,000 | 1,200 |
| 1987-04-03 | 600 | 600 | 600 | 600 | 10,000 | 1,200 |
| 1987-04-02 | 601 | 601 | 590 | 590 | 12,000 | 1,180 |
| 1987-04-01 | 580 | 590 | 580 | 590 | 7,000 | 1,180 |
| 1987-03-31 | 575 | 575 | 575 | 575 | 2,000 | 1,150 |
| 1987-03-30 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 1987-03-28 | 569 | 575 | 569 | 575 | 4,000 | 1,150 |
| 1987-03-27 | 570 | 570 | 570 | 570 | 6,000 | 1,140 |
| 1987-03-26 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1987-03-25 | 580 | 580 | 570 | 570 | 8,000 | 1,140 |
| 1987-03-24 | 590 | 590 | 580 | 580 | 17,000 | 1,160 |
| 1987-03-23 | 590 | 590 | 580 | 580 | 10,000 | 1,160 |
| 1987-03-20 | 597 | 600 | 580 | 580 | 18,000 | 1,160 |
| 1987-03-18 | 630 | 635 | 629 | 629 | 14,000 | 1,258 |
| 1987-03-17 | 610 | 630 | 610 | 630 | 48,000 | 1,260 |
| 1987-03-16 | 610 | 615 | 600 | 600 | 24,000 | 1,200 |
| 1987-03-13 | 615 | 620 | 600 | 615 | 91,000 | 1,230 |
| 1987-03-12 | 601 | 630 | 600 | 615 | 101,000 | 1,230 |
| 1987-03-11 | 551 | 565 | 551 | 565 | 26,000 | 1,130 |
| 1987-03-09 | 500 | 501 | 500 | 501 | 10,000 | 1,002 |
| 1987-03-03 | 460 | 462 | 460 | 462 | 7,000 | 924 |
| 1987-03-02 | 463 | 463 | 460 | 460 | 6,000 | 920 |
| 1987-02-28 | 465 | 465 | 462 | 462 | 3,000 | 924 |
| 1987-02-27 | 466 | 466 | 465 | 465 | 4,000 | 930 |
| 1987-02-26 | 467 | 467 | 467 | 467 | 1,000 | 934 |
| 1987-02-24 | 475 | 475 | 466 | 466 | 2,000 | 932 |
| 1987-02-23 | 480 | 480 | 475 | 475 | 3,000 | 950 |
| 1987-02-20 | 485 | 490 | 485 | 490 | 5,000 | 980 |
| 1987-02-19 | 500 | 500 | 485 | 485 | 10,000 | 970 |
| 1987-02-18 | 510 | 510 | 505 | 510 | 8,000 | 1,020 |
| 1987-02-17 | 510 | 510 | 510 | 510 | 4,000 | 1,020 |
| 1987-02-16 | 510 | 510 | 510 | 510 | 7,000 | 1,020 |
| 1987-02-13 | 501 | 520 | 500 | 510 | 24,000 | 1,020 |
| 1987-02-12 | 510 | 510 | 500 | 500 | 6,000 | 1,000 |
| 1987-02-10 | 510 | 515 | 510 | 510 | 6,000 | 1,020 |
| 1987-02-07 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 1987-02-06 | 511 | 520 | 501 | 520 | 9,000 | 1,040 |
| 1987-02-05 | 501 | 502 | 496 | 501 | 17,000 | 1,002 |
| 1987-02-03 | 510 | 510 | 496 | 496 | 31,000 | 992 |
| 1987-02-02 | 549 | 549 | 510 | 510 | 31,000 | 1,020 |
| 1987-01-31 | 565 | 565 | 550 | 550 | 25,000 | 1,100 |
| 1987-01-30 | 550 | 564 | 550 | 564 | 42,000 | 1,128 |
| 1987-01-29 | 600 | 600 | 580 | 580 | 51,000 | 1,160 |
| 1987-01-28 | 584 | 600 | 550 | 600 | 145,000 | 1,200 |
| 1987-01-27 | 598 | 600 | 590 | 600 | 82,000 | 1,200 |
| 1987-01-26 | 601 | 601 | 601 | 601 | 43,000 | 1,202 |
| 1987-01-23 | 450 | 476 | 450 | 476 | 40,000 | 952 |
| 1987-01-20 | 400 | 403 | 400 | 403 | 10,000 | 806 |
| 1987-01-19 | 395 | 400 | 395 | 400 | 7,000 | 800 |
| 1987-01-16 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 1987-01-14 | 395 | 400 | 395 | 395 | 4,000 | 790 |
| 1987-01-13 | 395 | 395 | 391 | 391 | 4,000 | 782 |
| 1987-01-12 | 398 | 399 | 389 | 395 | 29,000 | 790 |
| 1987-01-08 | 420 | 420 | 420 | 420 | 1,000 | 840 |
分割・併合履歴 ： [2016-05-27]1株→0.5株