9313 丸八倉庫(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,570 | 1,620 | 1,570 | 1,620 | 4,000 | 3,240 |
| 1989-12-28 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 | 3,100 |
| 1989-12-27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 3,200 |
| 1989-12-26 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 3,200 |
| 1989-12-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,100 |
| 1989-12-22 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 3,200 |
| 1989-12-21 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 3,200 |
| 1989-12-20 | 1,620 | 1,620 | 1,610 | 1,610 | 4,000 | 3,220 |
| 1989-12-19 | 1,620 | 1,620 | 1,600 | 1,620 | 15,000 | 3,240 |
| 1989-12-18 | 1,640 | 1,640 | 1,610 | 1,620 | 8,000 | 3,240 |
| 1989-12-15 | 1,620 | 1,620 | 1,610 | 1,610 | 3,000 | 3,220 |
| 1989-12-14 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 3,220 |
| 1989-12-13 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 3,240 |
| 1989-12-12 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 3,220 |
| 1989-12-11 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 3,220 |
| 1989-12-08 | 1,610 | 1,610 | 1,610 | 1,610 | 7,000 | 3,220 |
| 1989-12-07 | 1,610 | 1,610 | 1,600 | 1,610 | 5,000 | 3,220 |
| 1989-12-05 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 3,220 |
| 1989-12-04 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 3,300 |
| 1989-11-29 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 3,300 |
| 1989-11-28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 3,500 |
| 1989-11-24 | 1,790 | 1,790 | 1,780 | 1,780 | 8,000 | 3,560 |
| 1989-11-22 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 3,580 |
| 1989-11-17 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 3,620 |
| 1989-11-16 | 1,770 | 1,810 | 1,770 | 1,770 | 10,000 | 3,540 |
| 1989-11-15 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 | 3,540 |
| 1989-11-14 | 1,830 | 1,830 | 1,770 | 1,770 | 4,000 | 3,540 |
| 1989-11-09 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 3,680 |
| 1989-11-08 | 1,720 | 1,760 | 1,720 | 1,760 | 8,000 | 3,520 |
| 1989-11-02 | 1,720 | 1,720 | 1,660 | 1,660 | 3,000 | 3,320 |
| 1989-11-01 | 1,700 | 1,700 | 1,690 | 1,690 | 2,000 | 3,380 |
| 1989-10-31 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 | 3,400 |
| 1989-10-30 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 3,560 |
| 1989-10-26 | 1,810 | 1,810 | 1,800 | 1,800 | 9,000 | 3,600 |
| 1989-10-25 | 1,800 | 1,870 | 1,790 | 1,870 | 12,000 | 3,740 |
| 1989-10-24 | 1,800 | 1,880 | 1,800 | 1,880 | 6,000 | 3,760 |
| 1989-10-23 | 1,780 | 1,800 | 1,770 | 1,790 | 26,000 | 3,580 |
| 1989-10-20 | 1,800 | 1,830 | 1,790 | 1,790 | 23,000 | 3,580 |
| 1989-10-19 | 1,830 | 1,830 | 1,790 | 1,830 | 8,000 | 3,660 |
| 1989-10-18 | 1,800 | 1,870 | 1,800 | 1,850 | 11,000 | 3,700 |
| 1989-10-17 | 1,750 | 1,760 | 1,750 | 1,760 | 2,000 | 3,520 |
| 1989-10-16 | 1,760 | 1,760 | 1,750 | 1,750 | 8,000 | 3,500 |
| 1989-10-13 | 1,790 | 1,870 | 1,790 | 1,810 | 27,000 | 3,620 |
| 1989-10-12 | 1,710 | 1,790 | 1,710 | 1,790 | 37,000 | 3,580 |
| 1989-10-09 | 1,930 | 1,930 | 1,880 | 1,900 | 13,000 | 3,800 |
| 1989-10-06 | 1,880 | 1,970 | 1,840 | 1,960 | 88,000 | 3,920 |
| 1989-10-05 | 1,950 | 1,950 | 1,920 | 1,920 | 79,000 | 3,840 |
| 1989-10-04 | 1,730 | 1,800 | 1,730 | 1,780 | 42,000 | 3,560 |
| 1989-10-03 | 1,650 | 1,700 | 1,610 | 1,610 | 45,000 | 3,220 |
| 1989-10-02 | 1,580 | 1,600 | 1,580 | 1,600 | 11,000 | 3,200 |
| 1989-09-29 | 1,480 | 1,520 | 1,480 | 1,500 | 15,000 | 3,000 |
| 1989-09-28 | 1,460 | 1,470 | 1,460 | 1,470 | 6,000 | 2,940 |
| 1989-09-27 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 2,920 |
| 1989-09-25 | 1,510 | 1,510 | 1,430 | 1,460 | 9,000 | 2,920 |
| 1989-09-22 | 1,530 | 1,530 | 1,510 | 1,510 | 12,000 | 3,020 |
| 1989-09-21 | 1,550 | 1,550 | 1,530 | 1,530 | 9,000 | 3,060 |
| 1989-09-20 | 1,600 | 1,600 | 1,530 | 1,530 | 46,000 | 3,060 |
| 1989-09-19 | 1,500 | 1,560 | 1,500 | 1,560 | 60,000 | 3,120 |
| 1989-09-18 | 1,440 | 1,490 | 1,440 | 1,460 | 21,000 | 2,920 |
| 1989-09-14 | 1,410 | 1,420 | 1,400 | 1,400 | 10,000 | 2,800 |
| 1989-09-13 | 1,390 | 1,400 | 1,370 | 1,370 | 16,000 | 2,740 |
| 1989-09-11 | 1,370 | 1,400 | 1,360 | 1,400 | 21,000 | 2,800 |
| 1989-09-08 | 1,350 | 1,360 | 1,320 | 1,350 | 9,000 | 2,700 |
| 1989-09-06 | 1,330 | 1,370 | 1,330 | 1,370 | 5,000 | 2,740 |
| 1989-09-05 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 2,640 |
| 1989-09-01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 1989-08-31 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 2,580 |
| 1989-08-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 1989-08-29 | 1,340 | 1,350 | 1,320 | 1,320 | 12,000 | 2,640 |
| 1989-08-28 | 1,300 | 1,340 | 1,290 | 1,340 | 8,000 | 2,680 |
| 1989-08-25 | 1,320 | 1,320 | 1,240 | 1,250 | 27,000 | 2,500 |
| 1989-08-23 | 1,430 | 1,430 | 1,410 | 1,410 | 23,000 | 2,820 |
| 1989-08-22 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 | 2,600 |
| 1989-08-21 | 1,240 | 1,250 | 1,240 | 1,250 | 21,000 | 2,500 |
| 1989-08-18 | 1,240 | 1,240 | 1,230 | 1,240 | 4,000 | 2,480 |
| 1989-08-17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 2,480 |
| 1989-08-11 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 2,400 |
| 1989-08-10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 2,480 |
| 1989-08-09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 2,480 |
| 1989-08-08 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 2,420 |
| 1989-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1989-08-03 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 2,400 |
| 1989-08-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1989-08-01 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 2,480 |
| 1989-07-28 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 2,580 |
| 1989-07-27 | 1,280 | 1,280 | 1,280 | 1,280 | 13,000 | 2,560 |
| 1989-07-25 | 1,240 | 1,240 | 1,240 | 1,240 | 18,000 | 2,480 |
| 1989-07-21 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 2,480 |
| 1989-07-20 | 1,240 | 1,240 | 1,240 | 1,240 | 9,000 | 2,480 |
| 1989-07-19 | 1,210 | 1,240 | 1,210 | 1,240 | 5,000 | 2,480 |
| 1989-07-14 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 2,420 |
| 1989-07-13 | 1,200 | 1,200 | 1,200 | 1,200 | 22,000 | 2,400 |
| 1989-07-12 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 2,400 |
| 1989-07-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1989-07-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 1989-07-06 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 2,480 |
| 1989-07-05 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,500 |
| 1989-07-04 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 | 2,500 |
| 1989-07-03 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,460 |
| 1989-06-30 | 1,290 | 1,290 | 1,290 | 1,290 | 16,000 | 2,580 |
| 1989-06-28 | 1,290 | 1,290 | 1,290 | 1,290 | 22,000 | 2,580 |
| 1989-06-27 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 2,560 |
| 1989-06-26 | 1,300 | 1,300 | 1,300 | 1,300 | 19,000 | 2,600 |
| 1989-06-23 | 1,260 | 1,280 | 1,250 | 1,280 | 22,000 | 2,560 |
| 1989-06-22 | 1,250 | 1,260 | 1,240 | 1,240 | 14,000 | 2,480 |
| 1989-06-21 | 1,160 | 1,250 | 1,160 | 1,250 | 8,000 | 2,500 |
| 1989-06-16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 1989-06-15 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,360 |
| 1989-06-14 | 1,170 | 1,180 | 1,160 | 1,160 | 5,000 | 2,320 |
| 1989-06-13 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 2,360 |
| 1989-06-09 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 2,460 |
| 1989-06-08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,460 |
| 1989-06-01 | 1,280 | 1,280 | 1,250 | 1,250 | 8,000 | 2,500 |
| 1989-05-31 | 1,280 | 1,280 | 1,280 | 1,280 | 29,000 | 2,560 |
| 1989-05-30 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 2,560 |
| 1989-05-29 | 1,200 | 1,200 | 1,200 | 1,200 | 48,000 | 2,400 |
| 1989-05-23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1989-05-19 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 2,600 |
| 1989-05-17 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,460 |
| 1989-05-11 | 1,410 | 1,410 | 1,380 | 1,380 | 12,000 | 2,760 |
| 1989-05-10 | 1,270 | 1,410 | 1,270 | 1,410 | 19,000 | 2,820 |
| 1989-05-09 | 1,210 | 1,270 | 1,210 | 1,270 | 9,000 | 2,540 |
| 1989-05-08 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 2,260 |
| 1989-04-28 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 2,240 |
| 1989-04-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1989-04-26 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 2,160 |
| 1989-04-24 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1989-04-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1989-04-18 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,220 |
| 1989-04-11 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 2,200 |
| 1989-04-10 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 2,200 |
| 1989-04-07 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 2,160 |
| 1989-04-06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 1989-04-05 | 1,120 | 1,120 | 1,110 | 1,110 | 8,000 | 2,220 |
| 1989-04-03 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 2,260 |
| 1989-03-30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1989-03-29 | 1,100 | 1,110 | 1,100 | 1,110 | 7,000 | 2,220 |
| 1989-03-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1989-03-24 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 2,240 |
| 1989-03-23 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1989-03-20 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 2,280 |
| 1989-03-17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,340 |
| 1989-03-15 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,340 |
| 1989-03-14 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 2,340 |
| 1989-03-10 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 2,300 |
| 1989-03-09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 1989-03-08 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 2,360 |
| 1989-03-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1989-03-02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 2,420 |
| 1989-03-01 | 1,200 | 1,210 | 1,200 | 1,210 | 8,000 | 2,420 |
| 1989-02-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,460 |
| 1989-02-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,500 |
| 1989-02-23 | 1,280 | 1,280 | 1,250 | 1,250 | 2,000 | 2,500 |
| 1989-02-20 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,640 |
| 1989-02-17 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 2,640 |
| 1989-02-16 | 1,360 | 1,360 | 1,320 | 1,320 | 3,000 | 2,640 |
| 1989-02-15 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 2,740 |
| 1989-02-14 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 2,740 |
| 1989-02-09 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 2,780 |
| 1989-02-06 | 1,370 | 1,390 | 1,370 | 1,390 | 3,000 | 2,780 |
| 1989-02-03 | 1,410 | 1,410 | 1,390 | 1,390 | 3,000 | 2,780 |
| 1989-02-02 | 1,400 | 1,420 | 1,400 | 1,420 | 4,000 | 2,840 |
| 1989-02-01 | 1,430 | 1,430 | 1,400 | 1,400 | 53,000 | 2,800 |
| 1989-01-31 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 2,880 |
| 1989-01-30 | 1,440 | 1,440 | 1,400 | 1,400 | 6,000 | 2,800 |
| 1989-01-28 | 1,350 | 1,380 | 1,350 | 1,380 | 16,000 | 2,760 |
| 1989-01-27 | 1,350 | 1,350 | 1,330 | 1,350 | 16,000 | 2,700 |
| 1989-01-26 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,640 |
| 1989-01-25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 1989-01-20 | 1,340 | 1,340 | 1,280 | 1,280 | 2,000 | 2,560 |
| 1989-01-18 | 1,300 | 1,350 | 1,300 | 1,350 | 11,000 | 2,700 |
| 1989-01-17 | 1,270 | 1,280 | 1,270 | 1,280 | 4,000 | 2,560 |
| 1989-01-13 | 1,260 | 1,270 | 1,260 | 1,260 | 11,000 | 2,520 |
| 1989-01-11 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 | 2,520 |
| 1989-01-10 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 2,540 |
| 1989-01-09 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 2,540 |
| 1989-01-06 | 1,370 | 1,370 | 1,350 | 1,350 | 3,000 | 2,700 |
| 1989-01-05 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 2,760 |
分割・併合履歴 ： [2016-05-27]1株→0.5株