9313 丸八倉庫(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2000-12-22 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2000-12-21 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2000-12-20 | 130 | 130 | 130 | 130 | 4,000 | 260 |
| 2000-12-18 | 136 | 136 | 136 | 136 | 1,000 | 272 |
| 2000-12-12 | 135 | 135 | 135 | 135 | 7,000 | 270 |
| 2000-12-08 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2000-12-07 | 138 | 138 | 138 | 138 | 3,000 | 276 |
| 2000-12-05 | 139 | 139 | 139 | 139 | 4,000 | 278 |
| 2000-12-04 | 138 | 139 | 138 | 139 | 4,000 | 278 |
| 2000-11-30 | 138 | 138 | 135 | 135 | 2,000 | 270 |
| 2000-11-29 | 139 | 139 | 133 | 133 | 31,000 | 266 |
| 2000-11-28 | 132 | 132 | 132 | 132 | 1,000 | 264 |
| 2000-11-24 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2000-11-22 | 139 | 139 | 139 | 139 | 1,000 | 278 |
| 2000-11-21 | 135 | 135 | 133 | 133 | 5,000 | 266 |
| 2000-11-20 | 138 | 140 | 135 | 135 | 8,000 | 270 |
| 2000-11-17 | 138 | 140 | 138 | 138 | 4,000 | 276 |
| 2000-11-14 | 136 | 137 | 136 | 137 | 3,000 | 274 |
| 2000-11-13 | 135 | 136 | 135 | 136 | 7,000 | 272 |
| 2000-11-10 | 136 | 136 | 135 | 135 | 10,000 | 270 |
| 2000-11-09 | 136 | 137 | 135 | 135 | 7,000 | 270 |
| 2000-11-08 | 132 | 135 | 132 | 135 | 7,000 | 270 |
| 2000-11-07 | 135 | 137 | 135 | 137 | 14,000 | 274 |
| 2000-11-06 | 135 | 136 | 130 | 130 | 93,000 | 260 |
| 2000-11-02 | 150 | 150 | 135 | 135 | 11,000 | 270 |
| 2000-10-27 | 158 | 160 | 158 | 160 | 2,000 | 320 |
| 2000-10-24 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2000-10-12 | 150 | 151 | 149 | 149 | 17,000 | 298 |
| 2000-10-11 | 150 | 150 | 150 | 150 | 10,000 | 300 |
| 2000-10-10 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2000-10-06 | 156 | 156 | 150 | 154 | 15,000 | 308 |
| 2000-10-05 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2000-10-02 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2000-09-29 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2000-09-28 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2000-09-25 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2000-09-21 | 151 | 151 | 151 | 151 | 2,000 | 302 |
| 2000-09-20 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2000-09-14 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2000-09-12 | 152 | 152 | 152 | 152 | 1,000 | 304 |
| 2000-09-08 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2000-09-05 | 153 | 153 | 153 | 153 | 2,000 | 306 |
| 2000-09-04 | 168 | 168 | 168 | 168 | 3,000 | 336 |
| 2000-08-30 | 166 | 166 | 158 | 158 | 8,000 | 316 |
| 2000-08-28 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2000-08-23 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2000-08-22 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2000-08-18 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2000-08-15 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2000-08-14 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 2000-08-11 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2000-08-10 | 160 | 161 | 160 | 160 | 6,000 | 320 |
| 2000-08-09 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2000-08-03 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2000-08-02 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2000-07-17 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2000-07-14 | 175 | 175 | 175 | 175 | 5,000 | 350 |
| 2000-07-13 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2000-07-12 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2000-07-11 | 173 | 179 | 173 | 175 | 7,000 | 350 |
| 2000-07-10 | 172 | 175 | 172 | 173 | 6,000 | 346 |
| 2000-07-06 | 175 | 175 | 170 | 170 | 6,000 | 340 |
| 2000-07-04 | 170 | 175 | 170 | 170 | 7,000 | 340 |
| 2000-07-03 | 157 | 157 | 157 | 157 | 2,000 | 314 |
| 2000-06-30 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2000-06-28 | 155 | 160 | 155 | 160 | 5,000 | 320 |
| 2000-06-27 | 160 | 160 | 155 | 155 | 2,000 | 310 |
| 2000-06-26 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2000-06-21 | 150 | 150 | 150 | 150 | 6,000 | 300 |
| 2000-06-20 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2000-06-19 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2000-06-16 | 151 | 151 | 150 | 150 | 2,000 | 300 |
| 2000-06-14 | 151 | 151 | 151 | 151 | 4,000 | 302 |
| 2000-06-09 | 151 | 151 | 151 | 151 | 10,000 | 302 |
| 2000-06-05 | 150 | 151 | 150 | 151 | 2,000 | 302 |
| 2000-05-26 | 145 | 152 | 145 | 152 | 2,000 | 304 |
| 2000-05-25 | 145 | 145 | 145 | 145 | 5,000 | 290 |
| 2000-05-23 | 145 | 145 | 142 | 145 | 4,000 | 290 |
| 2000-05-22 | 150 | 150 | 145 | 145 | 3,000 | 290 |
| 2000-05-17 | 150 | 155 | 150 | 150 | 4,000 | 300 |
| 2000-05-15 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2000-05-11 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2000-05-09 | 158 | 158 | 150 | 150 | 2,000 | 300 |
| 2000-05-02 | 144 | 154 | 144 | 154 | 2,000 | 308 |
| 2000-04-25 | 150 | 150 | 143 | 143 | 6,000 | 286 |
| 2000-04-24 | 150 | 150 | 142 | 142 | 2,000 | 284 |
| 2000-04-21 | 150 | 151 | 150 | 151 | 5,000 | 302 |
| 2000-04-19 | 150 | 150 | 150 | 150 | 6,000 | 300 |
| 2000-04-17 | 150 | 150 | 150 | 150 | 3,000 | 300 |
| 2000-04-10 | 169 | 169 | 169 | 169 | 3,000 | 338 |
| 2000-04-07 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2000-04-05 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2000-04-04 | 162 | 166 | 160 | 166 | 7,000 | 332 |
| 2000-03-31 | 156 | 171 | 156 | 171 | 2,000 | 342 |
| 2000-03-30 | 170 | 170 | 170 | 170 | 7,000 | 340 |
| 2000-03-29 | 158 | 168 | 158 | 168 | 4,000 | 336 |
| 2000-03-24 | 160 | 160 | 156 | 156 | 7,000 | 312 |
| 2000-03-23 | 160 | 160 | 160 | 160 | 5,000 | 320 |
| 2000-03-22 | 165 | 165 | 160 | 160 | 2,000 | 320 |
| 2000-03-21 | 181 | 181 | 180 | 180 | 4,000 | 360 |
| 2000-03-17 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2000-03-14 | 160 | 160 | 160 | 160 | 5,000 | 320 |
| 2000-03-09 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2000-03-06 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2000-03-03 | 151 | 151 | 150 | 150 | 5,000 | 300 |
| 2000-03-01 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2000-02-28 | 150 | 150 | 150 | 150 | 5,000 | 300 |
| 2000-02-24 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2000-02-23 | 165 | 170 | 165 | 170 | 2,000 | 340 |
| 2000-02-22 | 153 | 153 | 153 | 153 | 2,000 | 306 |
| 2000-02-16 | 155 | 155 | 151 | 151 | 4,000 | 302 |
| 2000-02-15 | 151 | 156 | 151 | 156 | 4,000 | 312 |
| 2000-02-14 | 151 | 151 | 151 | 151 | 2,000 | 302 |
| 2000-02-09 | 166 | 166 | 166 | 166 | 19,000 | 332 |
| 2000-02-08 | 161 | 166 | 161 | 166 | 4,000 | 332 |
| 2000-02-07 | 161 | 161 | 161 | 161 | 2,000 | 322 |
| 2000-02-04 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2000-02-03 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2000-02-02 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2000-02-01 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2000-01-28 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2000-01-27 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2000-01-26 | 185 | 185 | 165 | 165 | 12,000 | 330 |
| 2000-01-25 | 185 | 185 | 185 | 185 | 4,000 | 370 |
| 2000-01-24 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2000-01-21 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2000-01-20 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2000-01-19 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2000-01-18 | 169 | 169 | 168 | 168 | 2,000 | 336 |
| 2000-01-17 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2000-01-14 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2000-01-06 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2000-01-04 | 150 | 150 | 150 | 150 | 1,000 | 300 |
分割・併合履歴 ： [2016-05-27]1株→0.5株