9313 丸八倉庫(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1991-12-25 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 1991-12-19 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 1991-12-18 | 650 | 650 | 650 | 650 | 9,000 | 1,300 |
| 1991-12-17 | 665 | 665 | 650 | 650 | 2,000 | 1,300 |
| 1991-12-16 | 670 | 670 | 660 | 660 | 4,000 | 1,320 |
| 1991-12-13 | 664 | 664 | 664 | 664 | 2,000 | 1,328 |
| 1991-12-12 | 655 | 655 | 655 | 655 | 5,000 | 1,310 |
| 1991-12-11 | 665 | 665 | 655 | 655 | 2,000 | 1,310 |
| 1991-12-10 | 665 | 665 | 665 | 665 | 1,000 | 1,330 |
| 1991-12-09 | 665 | 665 | 665 | 665 | 4,000 | 1,330 |
| 1991-12-06 | 669 | 669 | 655 | 655 | 3,000 | 1,310 |
| 1991-12-05 | 670 | 670 | 670 | 670 | 5,000 | 1,340 |
| 1991-12-04 | 670 | 670 | 670 | 670 | 3,000 | 1,340 |
| 1991-12-03 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1991-11-29 | 685 | 685 | 685 | 685 | 1,000 | 1,370 |
| 1991-11-27 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1991-11-22 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 1991-11-21 | 725 | 725 | 716 | 716 | 6,000 | 1,432 |
| 1991-11-12 | 735 | 735 | 735 | 735 | 3,000 | 1,470 |
| 1991-11-08 | 755 | 755 | 755 | 755 | 5,000 | 1,510 |
| 1991-10-31 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1991-10-30 | 755 | 755 | 755 | 755 | 2,000 | 1,510 |
| 1991-10-29 | 755 | 755 | 755 | 755 | 2,000 | 1,510 |
| 1991-10-24 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 1991-10-21 | 829 | 829 | 809 | 809 | 2,000 | 1,618 |
| 1991-10-09 | 839 | 839 | 839 | 839 | 5,000 | 1,678 |
| 1991-10-08 | 849 | 849 | 849 | 849 | 2,000 | 1,698 |
| 1991-10-07 | 850 | 850 | 850 | 850 | 4,000 | 1,700 |
| 1991-10-04 | 800 | 830 | 800 | 820 | 7,000 | 1,640 |
| 1991-10-02 | 730 | 770 | 730 | 770 | 6,000 | 1,540 |
| 1991-10-01 | 720 | 720 | 718 | 720 | 7,000 | 1,440 |
| 1991-09-30 | 710 | 710 | 706 | 710 | 5,000 | 1,420 |
| 1991-09-27 | 722 | 722 | 706 | 710 | 4,000 | 1,420 |
| 1991-09-25 | 712 | 712 | 712 | 712 | 1,000 | 1,424 |
| 1991-09-24 | 710 | 710 | 710 | 710 | 9,000 | 1,420 |
| 1991-09-17 | 730 | 730 | 721 | 721 | 3,000 | 1,442 |
| 1991-09-13 | 730 | 730 | 720 | 720 | 2,000 | 1,440 |
| 1991-09-11 | 750 | 750 | 730 | 730 | 2,000 | 1,460 |
| 1991-09-05 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1991-09-02 | 790 | 790 | 790 | 790 | 2,000 | 1,580 |
| 1991-08-23 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1991-08-22 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1991-08-19 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1991-08-15 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1991-08-07 | 803 | 803 | 803 | 803 | 2,000 | 1,606 |
| 1991-07-31 | 809 | 809 | 809 | 809 | 1,000 | 1,618 |
| 1991-07-30 | 809 | 809 | 800 | 800 | 5,000 | 1,600 |
| 1991-07-24 | 804 | 804 | 803 | 803 | 2,000 | 1,606 |
| 1991-07-23 | 810 | 810 | 803 | 803 | 2,000 | 1,606 |
| 1991-07-18 | 802 | 802 | 802 | 802 | 3,000 | 1,604 |
| 1991-07-16 | 799 | 800 | 799 | 800 | 3,000 | 1,600 |
| 1991-07-15 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1991-07-03 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1991-07-01 | 818 | 818 | 818 | 818 | 1,000 | 1,636 |
| 1991-05-31 | 918 | 918 | 918 | 918 | 1,000 | 1,836 |
| 1991-05-29 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1991-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991-04-16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1991-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991-03-26 | 1,050 | 1,050 | 1,010 | 1,010 | 8,000 | 2,020 |
| 1991-03-25 | 984 | 1,040 | 984 | 1,040 | 4,000 | 2,080 |
| 1991-03-22 | 942 | 990 | 942 | 990 | 10,000 | 1,980 |
| 1991-03-20 | 931 | 942 | 931 | 942 | 2,000 | 1,884 |
| 1991-03-19 | 921 | 930 | 920 | 930 | 21,000 | 1,860 |
| 1991-03-18 | 911 | 911 | 911 | 911 | 6,000 | 1,822 |
| 1991-03-15 | 901 | 901 | 901 | 901 | 3,000 | 1,802 |
| 1991-03-11 | 900 | 900 | 900 | 900 | 3,000 | 1,800 |
| 1991-03-08 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1991-03-07 | 900 | 900 | 900 | 900 | 6,000 | 1,800 |
| 1991-03-06 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1991-03-05 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 1991-02-25 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 1991-02-22 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1991-02-21 | 885 | 885 | 885 | 885 | 1,000 | 1,770 |
| 1991-02-20 | 881 | 885 | 880 | 885 | 14,000 | 1,770 |
| 1991-02-18 | 825 | 840 | 825 | 840 | 9,000 | 1,680 |
| 1991-02-14 | 811 | 811 | 805 | 805 | 6,000 | 1,610 |
| 1991-02-13 | 808 | 810 | 805 | 805 | 14,000 | 1,610 |
| 1991-02-12 | 805 | 807 | 805 | 807 | 11,000 | 1,614 |
| 1991-02-08 | 807 | 810 | 807 | 810 | 8,000 | 1,620 |
| 1991-02-07 | 780 | 807 | 780 | 806 | 20,000 | 1,612 |
| 1991-02-06 | 766 | 766 | 766 | 766 | 3,000 | 1,532 |
| 1991-01-30 | 751 | 751 | 751 | 751 | 7,000 | 1,502 |
| 1991-01-29 | 744 | 744 | 744 | 744 | 1,000 | 1,488 |
| 1991-01-28 | 730 | 737 | 730 | 737 | 4,000 | 1,474 |
| 1991-01-24 | 737 | 737 | 737 | 737 | 4,000 | 1,474 |
| 1991-01-23 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1991-01-22 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1991-01-21 | 750 | 750 | 750 | 750 | 5,000 | 1,500 |
| 1991-01-17 | 749 | 749 | 749 | 749 | 1,000 | 1,498 |
| 1991-01-14 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1991-01-04 | 751 | 751 | 751 | 751 | 1,000 | 1,502 |
分割・併合履歴 ： [2016-05-27]1株→0.5株