9313 丸八倉庫(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 1999-12-24 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 1999-12-22 | 141 | 150 | 141 | 150 | 3,000 | 300 |
| 1999-12-21 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 1999-12-20 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 1999-12-17 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 1999-12-14 | 165 | 165 | 150 | 150 | 7,000 | 300 |
| 1999-12-13 | 160 | 160 | 150 | 150 | 3,000 | 300 |
| 1999-12-10 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 1999-12-08 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 1999-11-25 | 176 | 176 | 165 | 165 | 3,000 | 330 |
| 1999-11-16 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 1999-11-15 | 205 | 205 | 205 | 205 | 3,000 | 410 |
| 1999-11-12 | 170 | 175 | 170 | 175 | 2,000 | 350 |
| 1999-11-11 | 168 | 170 | 168 | 170 | 2,000 | 340 |
| 1999-11-09 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 1999-11-08 | 158 | 158 | 158 | 158 | 2,000 | 316 |
| 1999-11-05 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 1999-11-02 | 170 | 172 | 170 | 172 | 5,000 | 344 |
| 1999-10-28 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 1999-10-25 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 1999-10-22 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 1999-10-21 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 1999-10-14 | 155 | 175 | 155 | 175 | 2,000 | 350 |
| 1999-10-13 | 180 | 180 | 176 | 176 | 6,000 | 352 |
| 1999-10-07 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 1999-10-05 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 1999-10-04 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 1999-10-01 | 172 | 176 | 172 | 176 | 5,000 | 352 |
| 1999-09-28 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 1999-09-24 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 1999-09-22 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 1999-09-21 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 1999-09-20 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 1999-09-16 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 1999-09-14 | 161 | 161 | 151 | 151 | 3,000 | 302 |
| 1999-09-13 | 185 | 185 | 180 | 180 | 10,000 | 360 |
| 1999-09-10 | 185 | 186 | 185 | 186 | 2,000 | 372 |
| 1999-09-09 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1999-09-08 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 1999-09-07 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 1999-09-06 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 1999-09-02 | 199 | 199 | 185 | 185 | 3,000 | 370 |
| 1999-09-01 | 185 | 199 | 185 | 199 | 2,000 | 398 |
| 1999-08-26 | 190 | 190 | 185 | 185 | 4,000 | 370 |
| 1999-08-13 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 1999-08-12 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 1999-08-11 | 188 | 188 | 188 | 188 | 4,000 | 376 |
| 1999-08-10 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 1999-08-09 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 1999-08-06 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 1999-08-05 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 1999-08-04 | 186 | 186 | 186 | 186 | 4,000 | 372 |
| 1999-08-02 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 1999-07-30 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 1999-07-29 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 1999-07-27 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1999-07-26 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 1999-07-22 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 1999-07-19 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 1999-07-16 | 205 | 205 | 200 | 200 | 4,000 | 400 |
| 1999-07-15 | 193 | 205 | 193 | 205 | 9,000 | 410 |
| 1999-07-09 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 1999-07-07 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 1999-07-06 | 200 | 200 | 200 | 200 | 4,000 | 400 |
| 1999-06-30 | 185 | 185 | 181 | 181 | 7,000 | 362 |
| 1999-06-29 | 190 | 190 | 185 | 185 | 15,000 | 370 |
| 1999-06-23 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 1999-06-22 | 206 | 210 | 205 | 205 | 13,000 | 410 |
| 1999-06-21 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 1999-06-18 | 181 | 181 | 181 | 181 | 3,000 | 362 |
| 1999-06-17 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 1999-06-15 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 1999-06-08 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 1999-06-03 | 180 | 189 | 180 | 189 | 2,000 | 378 |
| 1999-06-02 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 1999-06-01 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 1999-05-28 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 1999-05-25 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 1999-05-24 | 168 | 180 | 168 | 180 | 5,000 | 360 |
| 1999-05-21 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 1999-05-19 | 207 | 207 | 192 | 192 | 2,000 | 384 |
| 1999-05-17 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 1999-05-14 | 207 | 207 | 207 | 207 | 5,000 | 414 |
| 1999-05-13 | 213 | 213 | 213 | 213 | 2,000 | 426 |
| 1999-05-12 | 215 | 215 | 213 | 213 | 2,000 | 426 |
| 1999-05-11 | 213 | 213 | 208 | 208 | 8,000 | 416 |
| 1999-05-10 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 1999-05-07 | 207 | 215 | 207 | 215 | 8,000 | 430 |
| 1999-05-06 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 1999-04-27 | 190 | 190 | 190 | 190 | 5,000 | 380 |
| 1999-04-26 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 1999-04-22 | 209 | 209 | 184 | 184 | 2,000 | 368 |
| 1999-04-20 | 195 | 195 | 181 | 181 | 3,000 | 362 |
| 1999-04-19 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 1999-04-16 | 190 | 190 | 190 | 190 | 5,000 | 380 |
| 1999-04-15 | 215 | 215 | 205 | 205 | 3,000 | 410 |
| 1999-04-14 | 215 | 220 | 215 | 215 | 7,000 | 430 |
| 1999-04-13 | 210 | 211 | 210 | 211 | 5,000 | 422 |
| 1999-04-12 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 1999-04-09 | 190 | 210 | 190 | 210 | 9,000 | 420 |
| 1999-04-08 | 181 | 199 | 181 | 190 | 14,000 | 380 |
| 1999-04-06 | 178 | 178 | 171 | 175 | 4,000 | 350 |
| 1999-04-05 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 1999-04-02 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 1999-03-31 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 1999-03-29 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 1999-03-23 | 185 | 185 | 159 | 159 | 5,000 | 318 |
| 1999-03-19 | 186 | 186 | 186 | 186 | 3,000 | 372 |
| 1999-03-18 | 180 | 187 | 180 | 187 | 4,000 | 374 |
| 1999-03-17 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 1999-03-16 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 1999-03-15 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 1999-03-12 | 165 | 165 | 164 | 165 | 4,000 | 330 |
| 1999-03-11 | 160 | 165 | 160 | 165 | 6,000 | 330 |
| 1999-03-09 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 1999-03-08 | 149 | 150 | 149 | 150 | 5,000 | 300 |
| 1999-03-05 | 136 | 136 | 136 | 136 | 1,000 | 272 |
| 1999-03-04 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 1999-03-02 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 1999-03-01 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 1999-02-26 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 1999-02-25 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 1999-02-23 | 132 | 132 | 132 | 132 | 4,000 | 264 |
| 1999-02-19 | 135 | 135 | 132 | 132 | 4,000 | 264 |
| 1999-02-18 | 135 | 135 | 135 | 135 | 5,000 | 270 |
| 1999-02-17 | 135 | 135 | 135 | 135 | 2,000 | 270 |
| 1999-02-16 | 131 | 131 | 131 | 131 | 2,000 | 262 |
| 1999-02-15 | 135 | 135 | 135 | 135 | 3,000 | 270 |
| 1999-02-12 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 1999-02-10 | 140 | 140 | 135 | 135 | 3,000 | 270 |
| 1999-02-09 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 1999-02-05 | 137 | 137 | 137 | 137 | 1,000 | 274 |
| 1999-02-04 | 140 | 140 | 140 | 140 | 10,000 | 280 |
| 1999-02-02 | 141 | 145 | 140 | 140 | 3,000 | 280 |
| 1999-02-01 | 145 | 145 | 145 | 145 | 5,000 | 290 |
| 1999-01-29 | 145 | 145 | 145 | 145 | 5,000 | 290 |
| 1999-01-25 | 150 | 150 | 140 | 140 | 3,000 | 280 |
| 1999-01-22 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 1999-01-21 | 150 | 151 | 150 | 150 | 7,000 | 300 |
| 1999-01-20 | 150 | 150 | 150 | 150 | 3,000 | 300 |
| 1999-01-08 | 139 | 144 | 139 | 144 | 4,000 | 288 |
| 1999-01-07 | 141 | 141 | 141 | 141 | 2,000 | 282 |
| 1999-01-06 | 141 | 141 | 141 | 141 | 2,000 | 282 |
| 1999-01-05 | 141 | 141 | 141 | 141 | 3,000 | 282 |
分割・併合履歴 ： [2016-05-27]1株→0.5株