9313 丸八倉庫(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1992-12-28 | 451 | 451 | 450 | 450 | 3,000 | 900 |
| 1992-12-25 | 454 | 454 | 453 | 453 | 3,000 | 906 |
| 1992-12-22 | 455 | 455 | 453 | 455 | 11,000 | 910 |
| 1992-12-21 | 455 | 455 | 455 | 455 | 4,000 | 910 |
| 1992-12-18 | 459 | 459 | 450 | 450 | 10,000 | 900 |
| 1992-12-15 | 416 | 419 | 416 | 419 | 5,000 | 838 |
| 1992-12-10 | 387 | 391 | 387 | 391 | 6,000 | 782 |
| 1992-12-07 | 391 | 391 | 391 | 391 | 3,000 | 782 |
| 1992-12-03 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 1992-12-02 | 391 | 399 | 391 | 391 | 7,000 | 782 |
| 1992-11-10 | 381 | 381 | 381 | 381 | 3,000 | 762 |
| 1992-10-16 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 1992-10-14 | 426 | 426 | 426 | 426 | 2,000 | 852 |
| 1992-10-12 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 1992-10-09 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 1992-10-06 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 1992-10-05 | 436 | 436 | 436 | 436 | 2,000 | 872 |
| 1992-10-02 | 453 | 453 | 448 | 448 | 2,000 | 896 |
| 1992-10-01 | 454 | 455 | 454 | 455 | 2,000 | 910 |
| 1992-09-30 | 454 | 454 | 454 | 454 | 1,000 | 908 |
| 1992-09-29 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 1992-09-24 | 454 | 454 | 454 | 454 | 1,000 | 908 |
| 1992-09-22 | 450 | 450 | 450 | 450 | 6,000 | 900 |
| 1992-09-18 | 436 | 436 | 436 | 436 | 5,000 | 872 |
| 1992-09-17 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1992-09-16 | 455 | 455 | 452 | 452 | 8,000 | 904 |
| 1992-09-11 | 440 | 440 | 440 | 440 | 4,000 | 880 |
| 1992-09-10 | 427 | 435 | 427 | 430 | 9,000 | 860 |
| 1992-09-09 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 1992-09-08 | 425 | 426 | 425 | 426 | 4,000 | 852 |
| 1992-09-07 | 425 | 425 | 425 | 425 | 3,000 | 850 |
| 1992-09-04 | 428 | 428 | 420 | 420 | 6,000 | 840 |
| 1992-09-03 | 425 | 425 | 423 | 423 | 6,000 | 846 |
| 1992-09-02 | 420 | 425 | 420 | 425 | 6,000 | 850 |
| 1992-09-01 | 410 | 420 | 410 | 420 | 8,000 | 840 |
| 1992-08-26 | 385 | 385 | 385 | 385 | 3,000 | 770 |
| 1992-08-25 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 1992-08-21 | 351 | 351 | 348 | 348 | 2,000 | 696 |
| 1992-08-18 | 346 | 346 | 346 | 346 | 1,000 | 692 |
| 1992-08-17 | 346 | 346 | 346 | 346 | 1,000 | 692 |
| 1992-07-29 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1992-07-27 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 1992-07-24 | 401 | 401 | 400 | 400 | 5,000 | 800 |
| 1992-07-17 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1992-07-03 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 1992-07-02 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 1992-06-29 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1992-06-15 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1992-06-04 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1992-06-03 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 1992-05-29 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 1992-05-20 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1992-05-19 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 1992-05-15 | 496 | 496 | 495 | 495 | 4,000 | 990 |
| 1992-05-14 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 1992-05-11 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1992-05-07 | 430 | 430 | 430 | 430 | 6,000 | 860 |
| 1992-05-06 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1992-04-30 | 432 | 432 | 430 | 430 | 4,000 | 860 |
| 1992-04-24 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1992-04-22 | 420 | 421 | 420 | 421 | 3,000 | 842 |
| 1992-04-21 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1992-04-20 | 432 | 432 | 420 | 420 | 6,000 | 840 |
| 1992-04-17 | 434 | 434 | 432 | 432 | 2,000 | 864 |
| 1992-04-15 | 420 | 429 | 420 | 429 | 6,000 | 858 |
| 1992-04-14 | 425 | 425 | 420 | 420 | 4,000 | 840 |
| 1992-04-08 | 475 | 475 | 475 | 475 | 3,000 | 950 |
| 1992-03-31 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1992-03-30 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1992-03-26 | 501 | 501 | 490 | 492 | 11,000 | 984 |
| 1992-03-25 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1992-03-24 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 1992-03-18 | 560 | 560 | 560 | 560 | 10,000 | 1,120 |
| 1992-03-12 | 560 | 560 | 558 | 558 | 2,000 | 1,116 |
| 1992-03-11 | 563 | 563 | 560 | 563 | 5,000 | 1,126 |
| 1992-03-10 | 564 | 564 | 564 | 564 | 1,000 | 1,128 |
| 1992-03-09 | 569 | 569 | 569 | 569 | 1,000 | 1,138 |
| 1992-03-06 | 569 | 569 | 569 | 569 | 1,000 | 1,138 |
| 1992-03-05 | 570 | 570 | 570 | 570 | 6,000 | 1,140 |
| 1992-03-04 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1992-03-03 | 574 | 574 | 574 | 574 | 4,000 | 1,148 |
| 1992-03-02 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 1992-02-28 | 580 | 580 | 575 | 575 | 3,000 | 1,150 |
| 1992-02-27 | 588 | 588 | 588 | 588 | 1,000 | 1,176 |
| 1992-02-24 | 588 | 588 | 588 | 588 | 1,000 | 1,176 |
| 1992-02-20 | 587 | 587 | 587 | 587 | 2,000 | 1,174 |
| 1992-02-19 | 607 | 607 | 607 | 607 | 1,000 | 1,214 |
| 1992-02-18 | 608 | 608 | 608 | 608 | 1,000 | 1,216 |
| 1992-02-17 | 604 | 608 | 604 | 608 | 4,000 | 1,216 |
| 1992-02-13 | 608 | 608 | 608 | 608 | 1,000 | 1,216 |
| 1992-02-12 | 608 | 608 | 608 | 608 | 1,000 | 1,216 |
| 1992-02-10 | 600 | 608 | 600 | 608 | 2,000 | 1,216 |
| 1992-02-05 | 574 | 574 | 574 | 574 | 1,000 | 1,148 |
| 1992-02-04 | 604 | 604 | 571 | 571 | 11,000 | 1,142 |
| 1992-02-03 | 604 | 605 | 604 | 605 | 6,000 | 1,210 |
| 1992-01-31 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1992-01-28 | 607 | 607 | 605 | 605 | 3,000 | 1,210 |
| 1992-01-27 | 600 | 600 | 599 | 599 | 12,000 | 1,198 |
| 1992-01-24 | 607 | 607 | 600 | 600 | 17,000 | 1,200 |
| 1992-01-23 | 609 | 609 | 609 | 609 | 1,000 | 1,218 |
| 1992-01-22 | 619 | 619 | 619 | 619 | 1,000 | 1,238 |
| 1992-01-21 | 609 | 609 | 609 | 609 | 3,000 | 1,218 |
| 1992-01-20 | 619 | 619 | 617 | 617 | 102,000 | 1,234 |
| 1992-01-17 | 622 | 625 | 622 | 625 | 56,000 | 1,250 |
| 1992-01-16 | 633 | 633 | 632 | 632 | 3,000 | 1,264 |
| 1992-01-14 | 634 | 634 | 634 | 634 | 2,000 | 1,268 |
| 1992-01-13 | 645 | 645 | 645 | 645 | 3,000 | 1,290 |
| 1992-01-10 | 645 | 645 | 645 | 645 | 2,000 | 1,290 |
| 1992-01-08 | 649 | 649 | 649 | 649 | 7,000 | 1,298 |
| 1992-01-07 | 649 | 649 | 649 | 649 | 2,000 | 1,298 |
| 1992-01-06 | 650 | 650 | 650 | 650 | 5,000 | 1,300 |
分割・併合履歴 ： [2016-05-27]1株→0.5株