9313 丸八倉庫(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1993-12-17 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1993-12-16 | 450 | 450 | 440 | 440 | 35,000 | 880 |
| 1993-12-14 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1993-12-13 | 445 | 450 | 445 | 450 | 4,000 | 900 |
| 1993-12-10 | 445 | 445 | 445 | 445 | 4,000 | 890 |
| 1993-12-09 | 445 | 446 | 445 | 445 | 4,000 | 890 |
| 1993-12-03 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 1993-12-02 | 430 | 450 | 430 | 450 | 4,000 | 900 |
| 1993-12-01 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1993-11-17 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1993-11-08 | 479 | 479 | 479 | 479 | 2,000 | 958 |
| 1993-11-02 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 1993-11-01 | 490 | 490 | 489 | 489 | 2,000 | 978 |
| 1993-10-29 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1993-10-28 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1993-10-27 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1993-10-25 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 1993-10-21 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 1993-10-20 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 1993-10-18 | 530 | 530 | 530 | 530 | 5,000 | 1,060 |
| 1993-10-15 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1993-10-13 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1993-10-12 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1993-10-08 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1993-10-07 | 540 | 540 | 540 | 540 | 3,000 | 1,080 |
| 1993-10-05 | 560 | 560 | 559 | 560 | 4,000 | 1,120 |
| 1993-10-04 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1993-10-01 | 560 | 575 | 560 | 575 | 2,000 | 1,150 |
| 1993-09-22 | 581 | 581 | 581 | 581 | 2,000 | 1,162 |
| 1993-09-21 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1993-09-20 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1993-09-17 | 580 | 580 | 580 | 580 | 4,000 | 1,160 |
| 1993-09-14 | 570 | 580 | 569 | 580 | 7,000 | 1,160 |
| 1993-09-13 | 563 | 563 | 563 | 563 | 4,000 | 1,126 |
| 1993-09-10 | 561 | 561 | 561 | 561 | 3,000 | 1,122 |
| 1993-09-03 | 580 | 581 | 580 | 581 | 5,000 | 1,162 |
| 1993-09-01 | 599 | 600 | 595 | 600 | 8,000 | 1,200 |
| 1993-08-31 | 586 | 599 | 586 | 599 | 6,000 | 1,198 |
| 1993-08-30 | 580 | 580 | 580 | 580 | 3,000 | 1,160 |
| 1993-08-27 | 570 | 570 | 570 | 570 | 9,000 | 1,140 |
| 1993-08-25 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1993-08-23 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 1993-08-20 | 587 | 587 | 580 | 580 | 8,000 | 1,160 |
| 1993-08-19 | 597 | 597 | 586 | 590 | 27,000 | 1,180 |
| 1993-08-16 | 536 | 536 | 536 | 536 | 2,000 | 1,072 |
| 1993-08-12 | 535 | 535 | 525 | 525 | 14,000 | 1,050 |
| 1993-08-10 | 520 | 525 | 520 | 525 | 2,000 | 1,050 |
| 1993-08-05 | 531 | 532 | 521 | 521 | 8,000 | 1,042 |
| 1993-08-04 | 531 | 531 | 531 | 531 | 1,000 | 1,062 |
| 1993-08-03 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1993-07-28 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1993-07-19 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1993-07-16 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 1993-07-15 | 550 | 550 | 550 | 550 | 12,000 | 1,100 |
| 1993-07-14 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1993-07-13 | 530 | 550 | 530 | 550 | 17,000 | 1,100 |
| 1993-07-12 | 540 | 545 | 540 | 540 | 9,000 | 1,080 |
| 1993-07-08 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 1993-07-07 | 548 | 549 | 539 | 539 | 5,000 | 1,078 |
| 1993-07-06 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1993-06-30 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 1993-06-25 | 555 | 555 | 540 | 540 | 6,000 | 1,080 |
| 1993-06-24 | 531 | 535 | 531 | 535 | 2,000 | 1,070 |
| 1993-06-23 | 540 | 540 | 530 | 530 | 2,000 | 1,060 |
| 1993-06-22 | 530 | 540 | 530 | 540 | 5,000 | 1,080 |
| 1993-06-21 | 571 | 571 | 550 | 550 | 5,000 | 1,100 |
| 1993-06-18 | 571 | 571 | 561 | 561 | 3,000 | 1,122 |
| 1993-06-08 | 639 | 639 | 630 | 630 | 3,000 | 1,260 |
| 1993-06-07 | 650 | 650 | 640 | 640 | 4,000 | 1,280 |
| 1993-06-04 | 641 | 650 | 641 | 650 | 7,000 | 1,300 |
| 1993-06-03 | 640 | 640 | 640 | 640 | 6,000 | 1,280 |
| 1993-06-02 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 1993-06-01 | 640 | 640 | 640 | 640 | 4,000 | 1,280 |
| 1993-05-31 | 650 | 650 | 640 | 640 | 13,000 | 1,280 |
| 1993-05-28 | 655 | 671 | 654 | 655 | 16,000 | 1,310 |
| 1993-05-27 | 671 | 674 | 655 | 655 | 13,000 | 1,310 |
| 1993-05-26 | 599 | 635 | 599 | 635 | 18,000 | 1,270 |
| 1993-05-25 | 600 | 600 | 600 | 600 | 6,000 | 1,200 |
| 1993-05-24 | 570 | 570 | 551 | 551 | 7,000 | 1,102 |
| 1993-05-21 | 598 | 598 | 590 | 590 | 3,000 | 1,180 |
| 1993-05-20 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 1993-05-17 | 635 | 635 | 635 | 635 | 14,000 | 1,270 |
| 1993-05-14 | 636 | 636 | 636 | 636 | 10,000 | 1,272 |
| 1993-05-13 | 610 | 635 | 610 | 635 | 26,000 | 1,270 |
| 1993-05-12 | 598 | 620 | 598 | 610 | 22,000 | 1,220 |
| 1993-05-11 | 580 | 600 | 570 | 589 | 16,000 | 1,178 |
| 1993-05-10 | 560 | 571 | 560 | 570 | 11,000 | 1,140 |
| 1993-05-07 | 530 | 551 | 530 | 551 | 2,000 | 1,102 |
| 1993-05-06 | 540 | 540 | 540 | 540 | 3,000 | 1,080 |
| 1993-04-30 | 526 | 527 | 521 | 521 | 14,000 | 1,042 |
| 1993-04-28 | 525 | 525 | 520 | 520 | 12,000 | 1,040 |
| 1993-04-27 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1993-04-21 | 536 | 536 | 530 | 530 | 2,000 | 1,060 |
| 1993-04-19 | 540 | 541 | 540 | 541 | 8,000 | 1,082 |
| 1993-04-16 | 555 | 560 | 555 | 555 | 16,000 | 1,110 |
| 1993-04-15 | 540 | 555 | 530 | 555 | 20,000 | 1,110 |
| 1993-04-14 | 540 | 547 | 540 | 540 | 16,000 | 1,080 |
| 1993-04-13 | 534 | 537 | 530 | 537 | 57,000 | 1,074 |
| 1993-04-12 | 530 | 539 | 525 | 535 | 59,000 | 1,070 |
| 1993-04-09 | 467 | 480 | 465 | 480 | 16,000 | 960 |
| 1993-04-08 | 458 | 465 | 458 | 465 | 14,000 | 930 |
| 1993-04-07 | 453 | 453 | 453 | 453 | 6,000 | 906 |
| 1993-04-06 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 1993-04-05 | 469 | 469 | 469 | 469 | 4,000 | 938 |
| 1993-03-30 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1993-03-26 | 450 | 460 | 450 | 460 | 5,000 | 920 |
| 1993-03-25 | 438 | 438 | 438 | 438 | 2,000 | 876 |
| 1993-03-24 | 439 | 439 | 438 | 438 | 4,000 | 876 |
| 1993-03-19 | 430 | 439 | 430 | 439 | 3,000 | 878 |
| 1993-03-18 | 420 | 430 | 420 | 430 | 4,000 | 860 |
| 1993-03-12 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1993-03-11 | 405 | 420 | 405 | 420 | 4,000 | 840 |
| 1993-03-10 | 401 | 401 | 401 | 401 | 3,000 | 802 |
| 1993-03-09 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1993-03-08 | 395 | 399 | 395 | 399 | 4,000 | 798 |
| 1993-03-05 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 1993-03-04 | 403 | 403 | 400 | 400 | 6,000 | 800 |
| 1993-03-03 | 407 | 407 | 401 | 401 | 2,000 | 802 |
| 1993-02-25 | 412 | 412 | 408 | 408 | 2,000 | 816 |
| 1993-02-24 | 418 | 418 | 417 | 417 | 2,000 | 834 |
| 1993-02-15 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 1993-02-12 | 428 | 429 | 428 | 429 | 3,000 | 858 |
| 1993-02-04 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 1993-01-21 | 434 | 439 | 434 | 439 | 2,000 | 878 |
| 1993-01-20 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 1993-01-19 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 1993-01-18 | 449 | 449 | 449 | 449 | 501,000 | 898 |
| 1993-01-14 | 449 | 449 | 449 | 449 | 500,000 | 898 |
| 1993-01-06 | 450 | 450 | 450 | 450 | 2,000 | 900 |
分割・併合履歴 ： [2016-05-27]1株→0.5株