9313 丸八倉庫(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 136 | 136 | 136 | 136 | 8,000 | 272 |
| 2001-12-27 | 136 | 136 | 136 | 136 | 10,000 | 272 |
| 2001-12-26 | 136 | 136 | 136 | 136 | 10,000 | 272 |
| 2001-12-25 | 138 | 138 | 132 | 132 | 3,000 | 264 |
| 2001-12-20 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 2001-12-18 | 132 | 133 | 132 | 133 | 2,000 | 266 |
| 2001-12-17 | 132 | 132 | 132 | 132 | 1,000 | 264 |
| 2001-12-14 | 132 | 132 | 132 | 132 | 2,000 | 264 |
| 2001-12-12 | 145 | 145 | 145 | 145 | 2,000 | 290 |
| 2001-12-11 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2001-12-07 | 155 | 155 | 155 | 155 | 3,000 | 310 |
| 2001-12-03 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2001-11-26 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2001-11-22 | 162 | 162 | 155 | 155 | 8,000 | 310 |
| 2001-11-20 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2001-11-19 | 151 | 151 | 151 | 151 | 3,000 | 302 |
| 2001-11-15 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2001-11-13 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2001-11-09 | 150 | 150 | 150 | 150 | 5,000 | 300 |
| 2001-11-08 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2001-11-07 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2001-11-06 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2001-11-02 | 156 | 156 | 150 | 150 | 4,000 | 300 |
| 2001-11-01 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2001-10-31 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2001-10-29 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2001-10-26 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2001-10-25 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2001-10-23 | 160 | 160 | 160 | 160 | 10,000 | 320 |
| 2001-10-19 | 166 | 166 | 161 | 161 | 3,000 | 322 |
| 2001-10-18 | 156 | 156 | 156 | 156 | 3,000 | 312 |
| 2001-10-17 | 160 | 160 | 156 | 156 | 2,000 | 312 |
| 2001-10-16 | 159 | 160 | 159 | 160 | 7,000 | 320 |
| 2001-10-15 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2001-10-11 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2001-10-05 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2001-10-03 | 155 | 155 | 155 | 155 | 3,000 | 310 |
| 2001-10-02 | 154 | 154 | 154 | 154 | 1,000 | 308 |
| 2001-10-01 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2001-09-27 | 159 | 160 | 159 | 160 | 3,000 | 320 |
| 2001-09-25 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2001-09-20 | 163 | 163 | 149 | 149 | 3,000 | 298 |
| 2001-09-19 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2001-09-17 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2001-09-14 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2001-09-13 | 150 | 150 | 149 | 149 | 2,000 | 298 |
| 2001-09-12 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2001-09-06 | 164 | 165 | 164 | 165 | 6,000 | 330 |
| 2001-09-05 | 170 | 170 | 155 | 167 | 8,000 | 334 |
| 2001-09-03 | 153 | 173 | 153 | 173 | 2,000 | 346 |
| 2001-08-31 | 167 | 167 | 161 | 161 | 4,000 | 322 |
| 2001-08-30 | 167 | 168 | 167 | 168 | 3,000 | 336 |
| 2001-08-28 | 179 | 179 | 178 | 178 | 2,000 | 356 |
| 2001-08-27 | 179 | 179 | 179 | 179 | 2,000 | 358 |
| 2001-08-24 | 180 | 180 | 179 | 180 | 5,000 | 360 |
| 2001-08-23 | 184 | 184 | 180 | 180 | 2,000 | 360 |
| 2001-08-22 | 178 | 185 | 178 | 184 | 3,000 | 368 |
| 2001-08-21 | 175 | 179 | 175 | 178 | 7,000 | 356 |
| 2001-08-20 | 169 | 172 | 169 | 171 | 12,000 | 342 |
| 2001-08-17 | 168 | 168 | 164 | 164 | 9,000 | 328 |
| 2001-08-16 | 160 | 170 | 156 | 161 | 18,000 | 322 |
| 2001-08-15 | 154 | 157 | 154 | 157 | 8,000 | 314 |
| 2001-08-14 | 150 | 155 | 150 | 155 | 13,000 | 310 |
| 2001-08-09 | 147 | 147 | 145 | 145 | 12,000 | 290 |
| 2001-08-08 | 150 | 150 | 145 | 145 | 19,000 | 290 |
| 2001-08-07 | 148 | 150 | 144 | 144 | 9,000 | 288 |
| 2001-08-06 | 150 | 150 | 146 | 146 | 11,000 | 292 |
| 2001-08-03 | 156 | 156 | 148 | 148 | 5,000 | 296 |
| 2001-08-02 | 158 | 158 | 156 | 156 | 10,000 | 312 |
| 2001-08-01 | 146 | 150 | 146 | 150 | 11,000 | 300 |
| 2001-07-31 | 147 | 150 | 145 | 145 | 5,000 | 290 |
| 2001-07-30 | 151 | 151 | 148 | 148 | 6,000 | 296 |
| 2001-07-27 | 156 | 156 | 150 | 150 | 30,000 | 300 |
| 2001-07-26 | 156 | 157 | 156 | 157 | 8,000 | 314 |
| 2001-07-25 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2001-07-24 | 155 | 155 | 152 | 152 | 4,000 | 304 |
| 2001-07-23 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2001-07-19 | 166 | 168 | 166 | 168 | 2,000 | 336 |
| 2001-07-18 | 178 | 178 | 156 | 156 | 5,000 | 312 |
| 2001-07-17 | 173 | 178 | 173 | 178 | 8,000 | 356 |
| 2001-07-16 | 168 | 168 | 155 | 155 | 4,000 | 310 |
| 2001-07-13 | 190 | 190 | 186 | 186 | 3,000 | 372 |
| 2001-07-06 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2001-07-05 | 185 | 185 | 185 | 185 | 8,000 | 370 |
| 2001-06-29 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2001-06-28 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2001-06-25 | 174 | 183 | 163 | 183 | 17,000 | 366 |
| 2001-06-20 | 190 | 190 | 189 | 189 | 2,000 | 378 |
| 2001-06-18 | 195 | 195 | 185 | 185 | 2,000 | 370 |
| 2001-06-15 | 183 | 198 | 183 | 198 | 8,000 | 396 |
| 2001-06-14 | 185 | 185 | 183 | 183 | 2,000 | 366 |
| 2001-06-08 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2001-06-07 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2001-06-04 | 171 | 179 | 171 | 178 | 6,000 | 356 |
| 2001-06-01 | 188 | 188 | 188 | 188 | 5,000 | 376 |
| 2001-05-29 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2001-05-25 | 188 | 190 | 188 | 190 | 4,000 | 380 |
| 2001-05-18 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2001-05-16 | 192 | 192 | 190 | 190 | 2,000 | 380 |
| 2001-05-15 | 185 | 185 | 182 | 182 | 3,000 | 364 |
| 2001-05-14 | 195 | 195 | 185 | 185 | 8,000 | 370 |
| 2001-05-09 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2001-05-08 | 190 | 191 | 190 | 191 | 6,000 | 382 |
| 2001-05-02 | 189 | 189 | 186 | 186 | 5,000 | 372 |
| 2001-05-01 | 195 | 195 | 188 | 188 | 2,000 | 376 |
| 2001-04-27 | 191 | 191 | 190 | 190 | 8,000 | 380 |
| 2001-04-26 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2001-04-25 | 181 | 185 | 180 | 185 | 15,000 | 370 |
| 2001-04-24 | 181 | 181 | 181 | 181 | 2,000 | 362 |
| 2001-04-23 | 185 | 189 | 181 | 181 | 11,000 | 362 |
| 2001-04-20 | 190 | 192 | 190 | 192 | 9,000 | 384 |
| 2001-04-19 | 195 | 195 | 194 | 194 | 2,000 | 388 |
| 2001-04-18 | 193 | 193 | 193 | 193 | 3,000 | 386 |
| 2001-04-17 | 197 | 197 | 197 | 197 | 14,000 | 394 |
| 2001-04-16 | 166 | 198 | 166 | 198 | 14,000 | 396 |
| 2001-04-13 | 189 | 194 | 189 | 193 | 6,000 | 386 |
| 2001-04-12 | 190 | 193 | 190 | 190 | 4,000 | 380 |
| 2001-04-11 | 188 | 190 | 187 | 190 | 7,000 | 380 |
| 2001-04-10 | 179 | 189 | 179 | 189 | 15,000 | 378 |
| 2001-04-09 | 175 | 180 | 165 | 180 | 14,000 | 360 |
| 2001-04-06 | 160 | 179 | 160 | 175 | 12,000 | 350 |
| 2001-04-05 | 162 | 162 | 158 | 160 | 24,000 | 320 |
| 2001-04-04 | 161 | 161 | 160 | 160 | 5,000 | 320 |
| 2001-04-03 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2001-04-02 | 160 | 160 | 160 | 160 | 12,000 | 320 |
| 2001-03-30 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2001-03-29 | 160 | 160 | 160 | 160 | 5,000 | 320 |
| 2001-03-28 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2001-03-26 | 163 | 163 | 155 | 155 | 4,000 | 310 |
| 2001-03-23 | 158 | 165 | 158 | 165 | 8,000 | 330 |
| 2001-03-22 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2001-03-14 | 158 | 165 | 158 | 165 | 20,000 | 330 |
| 2001-03-12 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2001-03-09 | 159 | 159 | 159 | 159 | 8,000 | 318 |
| 2001-03-08 | 160 | 160 | 160 | 160 | 4,000 | 320 |
| 2001-03-06 | 151 | 151 | 150 | 150 | 2,000 | 300 |
| 2001-03-05 | 150 | 150 | 150 | 150 | 10,000 | 300 |
| 2001-03-02 | 150 | 150 | 150 | 150 | 5,000 | 300 |
| 2001-03-01 | 150 | 150 | 150 | 150 | 5,000 | 300 |
| 2001-02-28 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2001-02-26 | 150 | 164 | 150 | 164 | 20,000 | 328 |
| 2001-02-23 | 138 | 153 | 138 | 153 | 22,000 | 306 |
| 2001-02-22 | 145 | 145 | 145 | 145 | 11,000 | 290 |
| 2001-02-21 | 140 | 140 | 140 | 140 | 11,000 | 280 |
| 2001-02-20 | 140 | 140 | 140 | 140 | 8,000 | 280 |
| 2001-02-19 | 138 | 138 | 138 | 138 | 2,000 | 276 |
| 2001-02-14 | 136 | 136 | 136 | 136 | 1,000 | 272 |
| 2001-02-13 | 139 | 145 | 139 | 145 | 2,000 | 290 |
| 2001-02-09 | 139 | 139 | 139 | 139 | 1,000 | 278 |
| 2001-02-08 | 139 | 139 | 139 | 139 | 11,000 | 278 |
| 2001-02-06 | 135 | 135 | 135 | 135 | 2,000 | 270 |
| 2001-02-05 | 134 | 135 | 134 | 135 | 7,000 | 270 |
| 2001-02-02 | 135 | 138 | 135 | 135 | 16,000 | 270 |
| 2001-02-01 | 138 | 138 | 138 | 138 | 1,000 | 276 |
| 2001-01-30 | 138 | 138 | 138 | 138 | 1,000 | 276 |
| 2001-01-29 | 135 | 138 | 135 | 138 | 7,000 | 276 |
| 2001-01-25 | 136 | 136 | 136 | 136 | 3,000 | 272 |
| 2001-01-24 | 135 | 135 | 135 | 135 | 3,000 | 270 |
| 2001-01-23 | 135 | 135 | 135 | 135 | 25,000 | 270 |
| 2001-01-22 | 135 | 135 | 131 | 135 | 12,000 | 270 |
| 2001-01-19 | 132 | 134 | 132 | 134 | 4,000 | 268 |
| 2001-01-18 | 132 | 132 | 132 | 132 | 1,000 | 264 |
| 2001-01-16 | 134 | 134 | 134 | 134 | 1,000 | 268 |
| 2001-01-15 | 134 | 134 | 134 | 134 | 3,000 | 268 |
| 2001-01-12 | 133 | 134 | 133 | 134 | 9,000 | 268 |
| 2001-01-11 | 134 | 134 | 134 | 134 | 3,000 | 268 |
| 2001-01-10 | 135 | 135 | 135 | 135 | 10,000 | 270 |
| 2001-01-09 | 135 | 135 | 135 | 135 | 7,000 | 270 |
| 2001-01-05 | 135 | 135 | 135 | 135 | 3,000 | 270 |
| 2001-01-04 | 132 | 132 | 132 | 132 | 1,000 | 264 |
分割・併合履歴 ： [2016-05-27]1株→0.5株