9313 丸八倉庫(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 451 | 451 | 451 | 451 | 2,000 | 902 |
| 1994-12-26 | 436 | 450 | 436 | 450 | 3,000 | 900 |
| 1994-12-20 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 1994-12-19 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1994-12-15 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1994-12-13 | 437 | 437 | 427 | 430 | 26,000 | 860 |
| 1994-12-09 | 435 | 437 | 435 | 437 | 3,000 | 874 |
| 1994-12-08 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 1994-12-07 | 431 | 431 | 431 | 431 | 2,000 | 862 |
| 1994-12-06 | 432 | 432 | 432 | 432 | 2,000 | 864 |
| 1994-12-05 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 1994-12-02 | 430 | 430 | 430 | 430 | 5,000 | 860 |
| 1994-12-01 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 1994-11-25 | 432 | 432 | 432 | 432 | 2,000 | 864 |
| 1994-11-22 | 451 | 451 | 451 | 451 | 5,000 | 902 |
| 1994-11-21 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 1994-11-18 | 452 | 452 | 451 | 451 | 6,000 | 902 |
| 1994-11-15 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 1994-11-09 | 451 | 451 | 451 | 451 | 3,000 | 902 |
| 1994-11-02 | 451 | 451 | 450 | 450 | 7,000 | 900 |
| 1994-10-26 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1994-10-24 | 451 | 451 | 450 | 450 | 4,000 | 900 |
| 1994-10-19 | 470 | 470 | 460 | 460 | 7,000 | 920 |
| 1994-10-18 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 1994-10-17 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1994-10-11 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 1994-10-06 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 1994-10-03 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1994-09-27 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1994-09-26 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1994-09-20 | 490 | 491 | 490 | 491 | 4,000 | 982 |
| 1994-09-19 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1994-09-08 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1994-09-07 | 510 | 510 | 510 | 510 | 5,000 | 1,020 |
| 1994-09-06 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1994-09-01 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1994-08-30 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1994-08-25 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 1994-08-24 | 530 | 530 | 530 | 530 | 6,000 | 1,060 |
| 1994-08-23 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 1994-08-19 | 530 | 530 | 530 | 530 | 13,000 | 1,060 |
| 1994-08-18 | 530 | 530 | 530 | 530 | 4,000 | 1,060 |
| 1994-08-15 | 531 | 531 | 531 | 531 | 1,000 | 1,062 |
| 1994-08-12 | 531 | 531 | 531 | 531 | 2,000 | 1,062 |
| 1994-08-09 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1994-08-08 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1994-08-05 | 530 | 530 | 530 | 530 | 4,000 | 1,060 |
| 1994-08-04 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1994-08-03 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 1994-08-02 | 530 | 540 | 530 | 540 | 2,000 | 1,080 |
| 1994-07-29 | 531 | 531 | 531 | 531 | 2,000 | 1,062 |
| 1994-07-28 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 1994-07-27 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 1994-07-26 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 1994-07-22 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1994-07-21 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1994-07-20 | 541 | 541 | 541 | 541 | 1,000 | 1,082 |
| 1994-07-18 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1994-07-14 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1994-07-13 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1994-07-11 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1994-07-07 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1994-07-06 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1994-07-01 | 550 | 550 | 535 | 536 | 3,000 | 1,072 |
| 1994-06-30 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1994-06-29 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 1994-06-28 | 550 | 559 | 550 | 559 | 7,000 | 1,118 |
| 1994-06-27 | 553 | 553 | 540 | 540 | 3,000 | 1,080 |
| 1994-06-24 | 570 | 578 | 570 | 570 | 4,000 | 1,140 |
| 1994-06-22 | 530 | 530 | 530 | 530 | 5,000 | 1,060 |
| 1994-06-21 | 597 | 597 | 586 | 586 | 7,000 | 1,172 |
| 1994-06-20 | 588 | 600 | 588 | 598 | 8,000 | 1,196 |
| 1994-06-17 | 555 | 578 | 555 | 578 | 8,000 | 1,156 |
| 1994-06-16 | 561 | 561 | 555 | 555 | 9,000 | 1,110 |
| 1994-06-15 | 536 | 550 | 536 | 541 | 18,000 | 1,082 |
| 1994-06-14 | 538 | 538 | 535 | 536 | 10,000 | 1,072 |
| 1994-06-10 | 541 | 541 | 536 | 536 | 4,000 | 1,072 |
| 1994-06-09 | 550 | 550 | 535 | 541 | 5,000 | 1,082 |
| 1994-06-08 | 537 | 550 | 536 | 550 | 7,000 | 1,100 |
| 1994-06-06 | 536 | 536 | 536 | 536 | 4,000 | 1,072 |
| 1994-06-03 | 540 | 540 | 536 | 536 | 3,000 | 1,072 |
| 1994-06-02 | 537 | 550 | 537 | 550 | 6,000 | 1,100 |
| 1994-06-01 | 536 | 536 | 535 | 536 | 3,000 | 1,072 |
| 1994-05-31 | 536 | 538 | 535 | 535 | 8,000 | 1,070 |
| 1994-05-30 | 534 | 535 | 534 | 535 | 3,000 | 1,070 |
| 1994-05-26 | 535 | 535 | 534 | 534 | 5,000 | 1,068 |
| 1994-05-25 | 540 | 540 | 535 | 535 | 4,000 | 1,070 |
| 1994-05-23 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1994-05-19 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1994-05-18 | 554 | 554 | 550 | 550 | 6,000 | 1,100 |
| 1994-05-13 | 596 | 598 | 594 | 594 | 17,000 | 1,188 |
| 1994-05-11 | 528 | 531 | 528 | 528 | 5,000 | 1,056 |
| 1994-05-06 | 533 | 533 | 533 | 533 | 6,000 | 1,066 |
| 1994-05-02 | 535 | 535 | 533 | 533 | 2,000 | 1,066 |
| 1994-04-28 | 535 | 535 | 535 | 535 | 3,000 | 1,070 |
| 1994-04-26 | 565 | 565 | 535 | 535 | 7,000 | 1,070 |
| 1994-04-25 | 570 | 570 | 565 | 565 | 9,000 | 1,130 |
| 1994-04-22 | 570 | 570 | 570 | 570 | 5,000 | 1,140 |
| 1994-04-21 | 576 | 576 | 545 | 555 | 19,000 | 1,110 |
| 1994-04-20 | 608 | 608 | 585 | 586 | 37,000 | 1,172 |
| 1994-04-19 | 585 | 619 | 585 | 609 | 86,000 | 1,218 |
| 1994-04-18 | 549 | 580 | 549 | 576 | 49,000 | 1,152 |
| 1994-04-15 | 516 | 550 | 511 | 545 | 67,000 | 1,090 |
| 1994-04-14 | 485 | 508 | 485 | 508 | 27,000 | 1,016 |
| 1994-04-13 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 1994-04-08 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 1994-04-06 | 450 | 465 | 450 | 465 | 7,000 | 930 |
| 1994-04-05 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 1994-04-04 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1994-03-31 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 1994-03-29 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1994-03-25 | 472 | 472 | 471 | 471 | 4,000 | 942 |
| 1994-03-24 | 470 | 471 | 470 | 471 | 3,000 | 942 |
| 1994-03-23 | 484 | 484 | 480 | 480 | 13,000 | 960 |
| 1994-03-22 | 487 | 487 | 486 | 486 | 2,000 | 972 |
| 1994-03-18 | 470 | 485 | 470 | 485 | 10,000 | 970 |
| 1994-03-17 | 465 | 470 | 465 | 470 | 5,000 | 940 |
| 1994-03-16 | 462 | 462 | 460 | 460 | 5,000 | 920 |
| 1994-03-14 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1994-03-09 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 1994-03-07 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 1994-03-04 | 460 | 460 | 460 | 460 | 7,000 | 920 |
| 1994-03-03 | 451 | 460 | 451 | 460 | 9,000 | 920 |
| 1994-03-02 | 451 | 451 | 451 | 451 | 8,000 | 902 |
| 1994-02-28 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 1994-02-25 | 422 | 422 | 422 | 422 | 3,000 | 844 |
| 1994-02-24 | 430 | 430 | 421 | 421 | 14,000 | 842 |
| 1994-02-23 | 429 | 429 | 421 | 421 | 4,000 | 842 |
| 1994-02-16 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 1994-02-15 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1994-02-14 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1994-02-10 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1994-02-09 | 475 | 475 | 470 | 470 | 5,000 | 940 |
| 1994-02-08 | 474 | 474 | 474 | 474 | 1,000 | 948 |
| 1994-02-07 | 474 | 474 | 474 | 474 | 1,000 | 948 |
| 1994-02-04 | 476 | 476 | 476 | 476 | 2,000 | 952 |
| 1994-02-02 | 475 | 475 | 475 | 475 | 2,000 | 950 |
| 1994-02-01 | 470 | 480 | 470 | 480 | 7,000 | 960 |
| 1994-01-27 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 1994-01-26 | 435 | 435 | 435 | 435 | 6,000 | 870 |
| 1994-01-25 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1994-01-21 | 450 | 450 | 449 | 450 | 60,000 | 900 |
| 1994-01-20 | 450 | 450 | 450 | 450 | 11,000 | 900 |
| 1994-01-18 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 1994-01-17 | 449 | 450 | 449 | 450 | 2,000 | 900 |
| 1994-01-14 | 450 | 450 | 450 | 450 | 6,000 | 900 |
| 1994-01-13 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 1994-01-11 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 1994-01-10 | 430 | 441 | 430 | 441 | 5,000 | 882 |
| 1994-01-07 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1994-01-06 | 431 | 431 | 431 | 431 | 1,000 | 862 |
分割・併合履歴 ： [2016-05-27]1株→0.5株