9313 丸八倉庫(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 402 | 402 | 400 | 400 | 6,000 | 800 |
| 1995-12-28 | 410 | 414 | 409 | 409 | 28,000 | 818 |
| 1995-12-27 | 395 | 410 | 395 | 410 | 7,000 | 820 |
| 1995-12-26 | 395 | 405 | 392 | 400 | 14,000 | 800 |
| 1995-12-25 | 401 | 401 | 395 | 395 | 30,000 | 790 |
| 1995-12-22 | 406 | 406 | 401 | 401 | 5,000 | 802 |
| 1995-12-21 | 400 | 401 | 400 | 401 | 4,000 | 802 |
| 1995-12-19 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1995-12-14 | 420 | 425 | 420 | 425 | 10,000 | 850 |
| 1995-12-13 | 420 | 420 | 420 | 420 | 5,000 | 840 |
| 1995-12-11 | 418 | 418 | 418 | 418 | 4,000 | 836 |
| 1995-12-08 | 415 | 415 | 405 | 408 | 4,000 | 816 |
| 1995-12-07 | 443 | 447 | 435 | 435 | 28,000 | 870 |
| 1995-12-06 | 410 | 438 | 410 | 438 | 57,000 | 876 |
| 1995-12-05 | 382 | 401 | 380 | 401 | 15,000 | 802 |
| 1995-12-04 | 403 | 403 | 390 | 390 | 15,000 | 780 |
| 1995-12-01 | 418 | 418 | 401 | 402 | 12,000 | 804 |
| 1995-11-30 | 425 | 433 | 416 | 420 | 27,000 | 840 |
| 1995-11-29 | 420 | 425 | 401 | 424 | 40,000 | 848 |
| 1995-11-28 | 449 | 449 | 412 | 419 | 75,000 | 838 |
| 1995-11-27 | 407 | 449 | 395 | 449 | 178,000 | 898 |
| 1995-11-24 | 336 | 394 | 336 | 390 | 202,000 | 780 |
| 1995-11-22 | 338 | 340 | 336 | 336 | 51,000 | 672 |
| 1995-11-21 | 334 | 338 | 333 | 338 | 20,000 | 676 |
| 1995-11-20 | 332 | 336 | 332 | 336 | 11,000 | 672 |
| 1995-11-17 | 334 | 334 | 332 | 332 | 9,000 | 664 |
| 1995-11-16 | 331 | 334 | 331 | 334 | 5,000 | 668 |
| 1995-11-15 | 334 | 334 | 332 | 332 | 11,000 | 664 |
| 1995-11-14 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 1995-11-13 | 338 | 338 | 337 | 337 | 4,000 | 674 |
| 1995-11-10 | 338 | 338 | 337 | 337 | 3,000 | 674 |
| 1995-11-09 | 336 | 338 | 334 | 338 | 12,000 | 676 |
| 1995-11-08 | 334 | 334 | 332 | 334 | 12,000 | 668 |
| 1995-11-07 | 328 | 332 | 326 | 332 | 12,000 | 664 |
| 1995-11-06 | 326 | 328 | 326 | 328 | 4,000 | 656 |
| 1995-11-02 | 322 | 325 | 320 | 325 | 3,000 | 650 |
| 1995-10-31 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 1995-10-26 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 1995-10-24 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1995-10-20 | 320 | 325 | 320 | 325 | 8,000 | 650 |
| 1995-10-19 | 325 | 325 | 320 | 320 | 4,000 | 640 |
| 1995-10-17 | 326 | 326 | 325 | 326 | 6,000 | 652 |
| 1995-10-16 | 326 | 326 | 325 | 325 | 5,000 | 650 |
| 1995-10-11 | 330 | 330 | 326 | 326 | 2,000 | 652 |
| 1995-10-02 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 1995-09-29 | 321 | 326 | 321 | 326 | 3,000 | 652 |
| 1995-09-28 | 331 | 331 | 321 | 321 | 5,000 | 642 |
| 1995-09-07 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 1995-08-30 | 341 | 345 | 341 | 345 | 4,000 | 690 |
| 1995-08-23 | 341 | 341 | 341 | 341 | 1,000 | 682 |
| 1995-08-21 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 1995-08-18 | 321 | 341 | 321 | 341 | 2,000 | 682 |
| 1995-08-09 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 1995-08-02 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 1995-07-25 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1995-07-24 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1995-07-18 | 341 | 341 | 340 | 340 | 3,000 | 680 |
| 1995-07-17 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 1995-07-13 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 1995-07-12 | 334 | 334 | 331 | 331 | 3,000 | 662 |
| 1995-07-11 | 324 | 324 | 324 | 324 | 2,000 | 648 |
| 1995-07-05 | 299 | 300 | 299 | 300 | 6,000 | 600 |
| 1995-07-04 | 296 | 296 | 296 | 296 | 7,000 | 592 |
| 1995-07-03 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 1995-06-30 | 299 | 299 | 296 | 296 | 5,000 | 592 |
| 1995-06-29 | 306 | 306 | 306 | 306 | 6,000 | 612 |
| 1995-06-28 | 315 | 315 | 306 | 306 | 14,000 | 612 |
| 1995-06-26 | 320 | 320 | 320 | 320 | 6,000 | 640 |
| 1995-06-23 | 320 | 320 | 320 | 320 | 5,000 | 640 |
| 1995-06-21 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1995-06-20 | 326 | 330 | 325 | 325 | 6,000 | 650 |
| 1995-06-19 | 321 | 326 | 321 | 326 | 6,000 | 652 |
| 1995-06-16 | 321 | 330 | 321 | 330 | 7,000 | 660 |
| 1995-06-14 | 326 | 330 | 326 | 330 | 5,000 | 660 |
| 1995-06-12 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 1995-04-27 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 1995-04-26 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 1995-04-25 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 1995-04-18 | 373 | 373 | 370 | 370 | 2,000 | 740 |
| 1995-04-13 | 383 | 383 | 383 | 383 | 2,000 | 766 |
| 1995-04-12 | 383 | 383 | 383 | 383 | 3,000 | 766 |
| 1995-04-11 | 383 | 383 | 383 | 383 | 1,000 | 766 |
| 1995-04-06 | 392 | 402 | 392 | 402 | 2,000 | 804 |
| 1995-03-23 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 1995-03-22 | 402 | 402 | 402 | 402 | 4,000 | 804 |
| 1995-03-10 | 424 | 424 | 424 | 424 | 2,000 | 848 |
| 1995-03-09 | 424 | 424 | 424 | 424 | 1,000 | 848 |
| 1995-03-08 | 424 | 424 | 424 | 424 | 9,000 | 848 |
| 1995-03-06 | 424 | 424 | 424 | 424 | 2,000 | 848 |
| 1995-03-03 | 420 | 424 | 420 | 424 | 3,000 | 848 |
| 1995-03-02 | 411 | 411 | 411 | 411 | 2,000 | 822 |
| 1995-02-27 | 401 | 402 | 401 | 401 | 10,000 | 802 |
| 1995-02-24 | 410 | 410 | 401 | 401 | 4,000 | 802 |
| 1995-02-21 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 1995-02-15 | 425 | 425 | 425 | 425 | 5,000 | 850 |
| 1995-02-08 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 1995-02-07 | 426 | 426 | 426 | 426 | 2,000 | 852 |
| 1995-02-06 | 427 | 427 | 426 | 426 | 5,000 | 852 |
| 1995-02-03 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 1995-02-02 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 1995-01-31 | 445 | 445 | 431 | 431 | 7,000 | 862 |
| 1995-01-30 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1995-01-26 | 440 | 440 | 439 | 440 | 7,000 | 880 |
| 1995-01-25 | 439 | 439 | 439 | 439 | 5,000 | 878 |
| 1995-01-23 | 450 | 450 | 449 | 449 | 2,000 | 898 |
| 1995-01-20 | 451 | 456 | 451 | 456 | 3,000 | 912 |
分割・併合履歴 ： [2016-05-27]1株→0.5株