9313 丸八倉庫(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 1997-12-24 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 1997-12-22 | 205 | 205 | 205 | 205 | 3,000 | 410 |
| 1997-12-19 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 1997-12-18 | 208 | 208 | 208 | 208 | 7,000 | 416 |
| 1997-12-17 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 1997-12-12 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 1997-12-10 | 222 | 222 | 205 | 205 | 2,000 | 410 |
| 1997-12-09 | 208 | 208 | 208 | 208 | 8,000 | 416 |
| 1997-12-08 | 208 | 208 | 208 | 208 | 5,000 | 416 |
| 1997-12-05 | 208 | 208 | 208 | 208 | 2,000 | 416 |
| 1997-12-04 | 206 | 206 | 205 | 205 | 7,000 | 410 |
| 1997-12-03 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 1997-11-28 | 205 | 205 | 205 | 205 | 4,000 | 410 |
| 1997-11-27 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 1997-11-26 | 205 | 205 | 205 | 205 | 5,000 | 410 |
| 1997-11-25 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 1997-11-21 | 220 | 220 | 215 | 215 | 5,000 | 430 |
| 1997-11-20 | 226 | 226 | 226 | 226 | 5,000 | 452 |
| 1997-11-19 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 1997-11-13 | 220 | 221 | 220 | 221 | 9,000 | 442 |
| 1997-11-12 | 220 | 220 | 220 | 220 | 5,000 | 440 |
| 1997-11-11 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 1997-11-10 | 210 | 210 | 210 | 210 | 10,000 | 420 |
| 1997-11-07 | 220 | 220 | 220 | 220 | 15,000 | 440 |
| 1997-10-30 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1997-10-29 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 1997-10-24 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 1997-10-23 | 250 | 251 | 250 | 250 | 13,000 | 500 |
| 1997-10-22 | 220 | 243 | 220 | 242 | 5,000 | 484 |
| 1997-10-21 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 1997-10-08 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 1997-10-07 | 241 | 241 | 240 | 240 | 2,000 | 480 |
| 1997-10-06 | 257 | 257 | 251 | 251 | 3,000 | 502 |
| 1997-10-03 | 259 | 259 | 259 | 259 | 2,000 | 518 |
| 1997-09-29 | 261 | 261 | 260 | 260 | 4,000 | 520 |
| 1997-09-26 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 1997-09-25 | 261 | 261 | 261 | 261 | 2,000 | 522 |
| 1997-09-22 | 261 | 265 | 261 | 265 | 2,000 | 530 |
| 1997-09-19 | 266 | 266 | 266 | 266 | 3,000 | 532 |
| 1997-09-11 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 1997-09-10 | 265 | 265 | 265 | 265 | 37,000 | 530 |
| 1997-09-09 | 270 | 270 | 270 | 270 | 5,000 | 540 |
| 1997-09-08 | 260 | 260 | 260 | 260 | 5,000 | 520 |
| 1997-08-29 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 1997-08-28 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 1997-08-25 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1997-08-22 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1997-08-13 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1997-08-12 | 300 | 300 | 295 | 295 | 3,000 | 590 |
| 1997-08-11 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1997-08-05 | 300 | 301 | 295 | 300 | 13,000 | 600 |
| 1997-08-04 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1997-07-24 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 1997-07-23 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 1997-07-17 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 1997-07-11 | 311 | 311 | 310 | 310 | 5,000 | 620 |
| 1997-07-10 | 311 | 314 | 311 | 314 | 3,000 | 628 |
| 1997-07-09 | 315 | 315 | 315 | 315 | 7,000 | 630 |
| 1997-07-08 | 316 | 316 | 316 | 316 | 3,000 | 632 |
| 1997-07-07 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 1997-07-04 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 1997-07-03 | 320 | 320 | 320 | 320 | 13,000 | 640 |
| 1997-07-02 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 1997-07-01 | 332 | 332 | 331 | 331 | 3,000 | 662 |
| 1997-06-27 | 335 | 335 | 331 | 331 | 6,000 | 662 |
| 1997-06-26 | 340 | 340 | 335 | 335 | 3,000 | 670 |
| 1997-06-25 | 331 | 331 | 331 | 331 | 2,000 | 662 |
| 1997-06-18 | 331 | 331 | 331 | 331 | 2,000 | 662 |
| 1997-06-17 | 337 | 337 | 336 | 336 | 2,000 | 672 |
| 1997-06-13 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1997-06-09 | 330 | 330 | 325 | 330 | 5,000 | 660 |
| 1997-06-05 | 340 | 340 | 340 | 340 | 4,000 | 680 |
| 1997-06-04 | 333 | 340 | 333 | 340 | 4,000 | 680 |
| 1997-05-29 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1997-05-28 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 1997-05-27 | 328 | 328 | 328 | 328 | 1,000 | 656 |
| 1997-05-23 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 1997-05-22 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 1997-05-15 | 336 | 336 | 336 | 336 | 6,000 | 672 |
| 1997-05-12 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1997-05-09 | 334 | 351 | 334 | 351 | 33,000 | 702 |
| 1997-05-08 | 331 | 333 | 331 | 333 | 5,000 | 666 |
| 1997-05-07 | 333 | 333 | 333 | 333 | 4,000 | 666 |
| 1997-05-06 | 328 | 330 | 328 | 330 | 10,000 | 660 |
| 1997-05-02 | 323 | 323 | 323 | 323 | 1,000 | 646 |
| 1997-05-01 | 325 | 325 | 325 | 325 | 5,000 | 650 |
| 1997-04-24 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 1997-04-21 | 316 | 316 | 316 | 316 | 2,000 | 632 |
| 1997-04-18 | 305 | 306 | 305 | 306 | 6,000 | 612 |
| 1997-04-17 | 302 | 302 | 301 | 301 | 2,000 | 602 |
| 1997-04-15 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1997-04-14 | 316 | 321 | 311 | 311 | 4,000 | 622 |
| 1997-04-10 | 341 | 341 | 341 | 341 | 1,000 | 682 |
| 1997-04-04 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 1997-04-03 | 350 | 355 | 350 | 355 | 2,000 | 710 |
| 1997-03-31 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1997-03-28 | 364 | 364 | 364 | 364 | 3,000 | 728 |
| 1997-03-27 | 364 | 364 | 364 | 364 | 1,000 | 728 |
| 1997-03-25 | 364 | 364 | 364 | 364 | 2,000 | 728 |
| 1997-03-07 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 1997-03-06 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1997-03-05 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1997-03-04 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1997-03-03 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1997-02-28 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 1997-02-27 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 1997-02-26 | 360 | 370 | 360 | 370 | 11,000 | 740 |
| 1997-02-25 | 360 | 360 | 360 | 360 | 11,000 | 720 |
| 1997-02-24 | 346 | 346 | 346 | 346 | 1,000 | 692 |
| 1997-02-21 | 346 | 346 | 345 | 345 | 6,000 | 690 |
| 1997-02-20 | 338 | 345 | 335 | 345 | 16,000 | 690 |
| 1997-02-18 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1997-02-17 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 1997-02-14 | 340 | 340 | 335 | 335 | 8,000 | 670 |
| 1997-02-13 | 341 | 341 | 341 | 341 | 4,000 | 682 |
| 1997-02-12 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 1997-02-06 | 350 | 350 | 345 | 345 | 2,000 | 690 |
| 1997-02-05 | 350 | 350 | 350 | 350 | 4,000 | 700 |
| 1997-02-04 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 1997-02-03 | 360 | 360 | 345 | 345 | 2,000 | 690 |
| 1997-01-31 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 1997-01-24 | 361 | 361 | 360 | 360 | 4,000 | 720 |
| 1997-01-21 | 361 | 361 | 361 | 361 | 2,000 | 722 |
| 1997-01-16 | 360 | 370 | 360 | 370 | 6,000 | 740 |
| 1997-01-14 | 360 | 370 | 360 | 370 | 3,000 | 740 |
| 1997-01-13 | 360 | 370 | 360 | 370 | 9,000 | 740 |
| 1997-01-06 | 361 | 370 | 361 | 370 | 2,000 | 740 |
分割・併合履歴 ： [2016-05-27]1株→0.5株