9313 丸八倉庫(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,260 | 1,300 | 1,260 | 1,300 | 2,000 | 2,600 |
| 1988-12-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,520 |
| 1988-12-26 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 2,500 |
| 1988-12-24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,500 |
| 1988-12-22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 2,500 |
| 1988-12-21 | 1,250 | 1,250 | 1,220 | 1,220 | 3,000 | 2,440 |
| 1988-12-20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,500 |
| 1988-12-19 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,500 |
| 1988-12-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,500 |
| 1988-12-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,500 |
| 1988-12-07 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 2,500 |
| 1988-12-06 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 2,560 |
| 1988-12-05 | 1,250 | 1,250 | 1,200 | 1,200 | 8,000 | 2,400 |
| 1988-12-03 | 1,210 | 1,250 | 1,210 | 1,250 | 3,000 | 2,500 |
| 1988-12-02 | 1,290 | 1,290 | 1,250 | 1,250 | 6,000 | 2,500 |
| 1988-11-30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,580 |
| 1988-11-29 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 2,500 |
| 1988-11-25 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 2,780 |
| 1988-11-24 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 2,800 |
| 1988-11-22 | 1,320 | 1,370 | 1,320 | 1,360 | 10,000 | 2,720 |
| 1988-11-21 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 2,620 |
| 1988-11-18 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 2,480 |
| 1988-11-17 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 | 2,480 |
| 1988-11-16 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 1988-11-14 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 2,620 |
| 1988-11-08 | 1,350 | 1,350 | 1,340 | 1,340 | 11,000 | 2,680 |
| 1988-11-07 | 1,340 | 1,360 | 1,340 | 1,350 | 7,000 | 2,700 |
| 1988-11-05 | 1,260 | 1,280 | 1,260 | 1,280 | 4,000 | 2,560 |
| 1988-11-04 | 1,290 | 1,320 | 1,280 | 1,280 | 11,000 | 2,560 |
| 1988-11-01 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 2,280 |
| 1988-10-29 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,360 |
| 1988-10-28 | 1,260 | 1,260 | 1,210 | 1,210 | 8,000 | 2,420 |
| 1988-10-27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,500 |
| 1988-10-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1988-10-24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1988-10-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
| 1988-10-19 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 2,260 |
| 1988-10-18 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 2,380 |
| 1988-10-13 | 1,210 | 1,210 | 1,200 | 1,210 | 3,000 | 2,420 |
| 1988-10-11 | 1,200 | 1,210 | 1,200 | 1,210 | 15,000 | 2,420 |
| 1988-10-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1988-10-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 1988-09-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,760 |
| 1988-09-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 1988-09-24 | 1,390 | 1,390 | 1,350 | 1,350 | 3,000 | 2,700 |
| 1988-09-20 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 2,800 |
| 1988-09-19 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 2,800 |
| 1988-09-16 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 2,800 |
| 1988-09-14 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 | 2,800 |
| 1988-09-13 | 1,400 | 1,400 | 1,400 | 1,400 | 17,000 | 2,800 |
| 1988-09-12 | 1,370 | 1,400 | 1,370 | 1,400 | 5,000 | 2,800 |
| 1988-09-09 | 1,350 | 1,370 | 1,350 | 1,370 | 4,000 | 2,740 |
| 1988-09-08 | 1,370 | 1,380 | 1,350 | 1,380 | 6,000 | 2,760 |
| 1988-09-07 | 1,370 | 1,370 | 1,350 | 1,350 | 10,000 | 2,700 |
| 1988-09-06 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 2,740 |
| 1988-09-05 | 1,360 | 1,360 | 1,350 | 1,350 | 11,000 | 2,700 |
| 1988-09-03 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 2,620 |
| 1988-09-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1988-08-19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 2,740 |
| 1988-08-18 | 1,430 | 1,430 | 1,390 | 1,400 | 9,000 | 2,800 |
| 1988-08-17 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 2,860 |
| 1988-08-15 | 1,360 | 1,370 | 1,360 | 1,370 | 5,000 | 2,740 |
| 1988-08-12 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 2,800 |
| 1988-08-11 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 2,800 |
| 1988-08-09 | 1,550 | 1,580 | 1,550 | 1,580 | 6,000 | 3,160 |
| 1988-08-08 | 1,520 | 1,520 | 1,520 | 1,520 | 11,000 | 3,040 |
| 1988-08-03 | 1,260 | 1,300 | 1,260 | 1,260 | 7,000 | 2,520 |
| 1988-08-02 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 2,460 |
| 1988-08-01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1988-07-30 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 2,680 |
| 1988-07-29 | 1,340 | 1,340 | 1,300 | 1,340 | 13,000 | 2,680 |
| 1988-07-28 | 1,300 | 1,340 | 1,300 | 1,340 | 5,000 | 2,680 |
| 1988-07-27 | 1,260 | 1,270 | 1,260 | 1,270 | 7,000 | 2,540 |
| 1988-07-26 | 1,290 | 1,290 | 1,260 | 1,260 | 8,000 | 2,520 |
| 1988-07-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 1988-07-23 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 | 2,660 |
| 1988-07-21 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 2,880 |
| 1988-07-20 | 1,410 | 1,440 | 1,400 | 1,440 | 7,000 | 2,880 |
| 1988-07-19 | 1,420 | 1,420 | 1,410 | 1,410 | 6,000 | 2,820 |
| 1988-07-18 | 1,480 | 1,490 | 1,460 | 1,460 | 7,000 | 2,920 |
| 1988-07-15 | 1,520 | 1,520 | 1,510 | 1,510 | 6,000 | 3,020 |
| 1988-07-14 | 1,560 | 1,560 | 1,510 | 1,510 | 4,000 | 3,020 |
| 1988-07-13 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,000 |
| 1988-07-12 | 1,420 | 1,480 | 1,420 | 1,460 | 8,000 | 2,920 |
| 1988-07-11 | 1,390 | 1,420 | 1,370 | 1,420 | 17,000 | 2,840 |
| 1988-07-08 | 1,500 | 1,500 | 1,400 | 1,400 | 31,000 | 2,800 |
| 1988-07-06 | 1,470 | 1,470 | 1,370 | 1,370 | 20,000 | 2,740 |
| 1988-07-05 | 1,590 | 1,600 | 1,520 | 1,530 | 11,000 | 3,060 |
| 1988-07-04 | 1,640 | 1,640 | 1,590 | 1,600 | 7,000 | 3,200 |
| 1988-07-02 | 1,740 | 1,750 | 1,640 | 1,640 | 19,000 | 3,280 |
| 1988-07-01 | 1,800 | 1,860 | 1,750 | 1,750 | 84,000 | 3,500 |
| 1988-06-30 | 1,770 | 1,770 | 1,770 | 1,770 | 33,000 | 3,540 |
| 1988-06-29 | 1,600 | 1,620 | 1,600 | 1,620 | 126,000 | 3,240 |
| 1988-06-25 | 2,020 | 2,110 | 2,020 | 2,110 | 295,000 | 4,220 |
| 1988-06-24 | 1,960 | 1,960 | 1,960 | 1,960 | 183,000 | 3,920 |
| 1988-06-23 | 1,660 | 1,660 | 1,660 | 1,660 | 99,000 | 3,320 |
| 1988-06-22 | 1,460 | 1,460 | 1,460 | 1,460 | 86,000 | 2,920 |
| 1988-06-21 | 1,260 | 1,260 | 1,260 | 1,260 | 74,000 | 2,520 |
| 1988-06-17 | 991 | 991 | 960 | 960 | 7,000 | 1,920 |
| 1988-06-16 | 998 | 998 | 980 | 995 | 6,000 | 1,990 |
| 1988-06-15 | 981 | 999 | 981 | 999 | 3,000 | 1,998 |
| 1988-06-13 | 960 | 960 | 959 | 959 | 3,000 | 1,918 |
| 1988-06-10 | 959 | 959 | 959 | 959 | 1,000 | 1,918 |
| 1988-06-09 | 959 | 959 | 959 | 959 | 7,000 | 1,918 |
| 1988-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1988-06-06 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 2,060 |
| 1988-06-04 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 | 2,100 |
| 1988-06-03 | 1,050 | 1,060 | 1,050 | 1,050 | 8,000 | 2,100 |
| 1988-06-02 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 2,160 |
| 1988-06-01 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 2,160 |
| 1988-05-31 | 1,080 | 1,100 | 1,080 | 1,080 | 27,000 | 2,160 |
| 1988-05-30 | 1,130 | 1,130 | 1,060 | 1,080 | 27,000 | 2,160 |
| 1988-05-28 | 1,150 | 1,150 | 1,130 | 1,130 | 26,000 | 2,260 |
| 1988-05-27 | 1,020 | 1,110 | 1,020 | 1,100 | 29,000 | 2,200 |
| 1988-05-26 | 1,020 | 1,050 | 1,020 | 1,020 | 11,000 | 2,040 |
| 1988-05-25 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 2,000 |
| 1988-05-24 | 1,050 | 1,050 | 1,020 | 1,020 | 17,000 | 2,040 |
| 1988-05-23 | 1,100 | 1,100 | 1,050 | 1,050 | 33,000 | 2,100 |
| 1988-05-20 | 1,030 | 1,150 | 1,030 | 1,050 | 112,000 | 2,100 |
| 1988-05-19 | 1,030 | 1,050 | 1,030 | 1,040 | 59,000 | 2,080 |
| 1988-05-18 | 910 | 950 | 910 | 950 | 25,000 | 1,900 |
| 1988-05-17 | 900 | 910 | 880 | 880 | 17,000 | 1,760 |
| 1988-05-16 | 881 | 900 | 881 | 900 | 10,000 | 1,800 |
| 1988-05-13 | 862 | 880 | 862 | 875 | 7,000 | 1,750 |
| 1988-05-12 | 851 | 851 | 851 | 851 | 3,000 | 1,702 |
| 1988-05-11 | 881 | 883 | 881 | 881 | 6,000 | 1,762 |
| 1988-05-10 | 880 | 880 | 880 | 880 | 5,000 | 1,760 |
| 1988-05-07 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1988-05-06 | 910 | 910 | 901 | 901 | 18,000 | 1,802 |
| 1988-05-02 | 910 | 910 | 909 | 910 | 8,000 | 1,820 |
| 1988-04-30 | 910 | 910 | 904 | 904 | 9,000 | 1,808 |
| 1988-04-27 | 874 | 874 | 874 | 874 | 6,000 | 1,748 |
| 1988-04-26 | 871 | 871 | 850 | 850 | 4,000 | 1,700 |
| 1988-04-25 | 872 | 872 | 871 | 871 | 3,000 | 1,742 |
| 1988-04-22 | 874 | 874 | 874 | 874 | 1,000 | 1,748 |
| 1988-04-21 | 889 | 889 | 874 | 874 | 3,000 | 1,748 |
| 1988-04-20 | 895 | 901 | 890 | 890 | 3,000 | 1,780 |
| 1988-04-19 | 900 | 909 | 900 | 900 | 11,000 | 1,800 |
| 1988-04-18 | 901 | 910 | 901 | 910 | 5,000 | 1,820 |
| 1988-04-15 | 900 | 910 | 900 | 910 | 11,000 | 1,820 |
| 1988-04-14 | 919 | 919 | 901 | 910 | 14,000 | 1,820 |
| 1988-04-13 | 899 | 920 | 899 | 920 | 25,000 | 1,840 |
| 1988-04-12 | 909 | 910 | 900 | 900 | 54,000 | 1,800 |
| 1988-04-08 | 839 | 839 | 839 | 839 | 15,000 | 1,678 |
| 1988-04-07 | 914 | 915 | 897 | 897 | 18,000 | 1,794 |
| 1988-04-06 | 920 | 920 | 900 | 915 | 43,000 | 1,830 |
| 1988-04-05 | 900 | 920 | 899 | 920 | 66,000 | 1,840 |
| 1988-04-04 | 800 | 830 | 790 | 830 | 52,000 | 1,660 |
| 1988-04-01 | 750 | 760 | 740 | 760 | 7,000 | 1,520 |
| 1988-03-30 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1988-03-22 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1988-03-18 | 735 | 760 | 735 | 760 | 5,000 | 1,520 |
| 1988-03-17 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1988-03-16 | 760 | 760 | 760 | 760 | 6,000 | 1,520 |
| 1988-03-11 | 761 | 761 | 761 | 761 | 1,000 | 1,522 |
| 1988-03-09 | 761 | 761 | 760 | 760 | 4,000 | 1,520 |
| 1988-03-08 | 761 | 761 | 761 | 761 | 1,000 | 1,522 |
| 1988-03-05 | 770 | 770 | 759 | 760 | 9,000 | 1,520 |
| 1988-03-04 | 800 | 800 | 780 | 780 | 5,000 | 1,560 |
| 1988-03-03 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1988-03-02 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1988-03-01 | 756 | 780 | 756 | 780 | 9,000 | 1,560 |
| 1988-02-29 | 757 | 760 | 757 | 760 | 2,000 | 1,520 |
| 1988-02-27 | 756 | 756 | 756 | 756 | 1,000 | 1,512 |
| 1988-02-26 | 766 | 766 | 756 | 756 | 8,000 | 1,512 |
| 1988-02-25 | 771 | 771 | 765 | 765 | 4,000 | 1,530 |
| 1988-02-23 | 765 | 770 | 765 | 770 | 9,000 | 1,540 |
| 1988-02-22 | 765 | 765 | 765 | 765 | 2,000 | 1,530 |
| 1988-02-19 | 761 | 761 | 760 | 760 | 2,000 | 1,520 |
| 1988-02-18 | 760 | 760 | 760 | 760 | 3,000 | 1,520 |
| 1988-02-17 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 1988-02-10 | 809 | 809 | 809 | 809 | 1,000 | 1,618 |
| 1988-02-09 | 815 | 815 | 815 | 815 | 3,000 | 1,630 |
| 1988-02-08 | 811 | 814 | 810 | 810 | 6,000 | 1,620 |
| 1988-02-06 | 790 | 800 | 780 | 800 | 4,000 | 1,600 |
| 1988-02-04 | 790 | 790 | 750 | 750 | 7,000 | 1,500 |
| 1988-02-03 | 815 | 815 | 800 | 800 | 4,000 | 1,600 |
| 1988-02-02 | 815 | 815 | 810 | 810 | 5,000 | 1,620 |
| 1988-02-01 | 810 | 810 | 810 | 810 | 4,000 | 1,620 |
| 1988-01-28 | 800 | 820 | 800 | 820 | 6,000 | 1,640 |
| 1988-01-27 | 784 | 800 | 784 | 799 | 14,000 | 1,598 |
| 1988-01-26 | 774 | 775 | 764 | 764 | 7,000 | 1,528 |
| 1988-01-23 | 720 | 744 | 720 | 744 | 4,000 | 1,488 |
| 1988-01-22 | 690 | 715 | 690 | 715 | 6,000 | 1,430 |
| 1988-01-21 | 689 | 689 | 668 | 668 | 3,000 | 1,336 |
| 1988-01-20 | 691 | 691 | 691 | 691 | 1,000 | 1,382 |
| 1988-01-19 | 691 | 691 | 691 | 691 | 1,000 | 1,382 |
| 1988-01-18 | 710 | 710 | 700 | 700 | 5,000 | 1,400 |
| 1988-01-13 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 1988-01-12 | 690 | 710 | 690 | 700 | 3,000 | 1,400 |
| 1988-01-11 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1988-01-08 | 718 | 718 | 710 | 711 | 3,000 | 1,422 |
| 1988-01-07 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 1988-01-06 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 1988-01-05 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
分割・併合履歴 ： [2016-05-27]1株→0.5株