9313 丸八倉庫(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 487 | 487 | 473 | 477 | 16,000 | 954 |
| 2005-12-29 | 477 | 490 | 476 | 484 | 54,000 | 968 |
| 2005-12-28 | 480 | 485 | 470 | 485 | 37,000 | 970 |
| 2005-12-27 | 464 | 494 | 463 | 480 | 73,000 | 960 |
| 2005-12-26 | 479 | 497 | 476 | 484 | 125,000 | 968 |
| 2005-12-22 | 422 | 460 | 422 | 453 | 156,000 | 906 |
| 2005-12-21 | 416 | 420 | 411 | 420 | 30,000 | 840 |
| 2005-12-20 | 412 | 418 | 410 | 416 | 28,000 | 832 |
| 2005-12-19 | 412 | 416 | 410 | 410 | 8,000 | 820 |
| 2005-12-16 | 415 | 417 | 406 | 410 | 27,000 | 820 |
| 2005-12-15 | 418 | 418 | 410 | 415 | 27,000 | 830 |
| 2005-12-14 | 418 | 424 | 416 | 418 | 34,000 | 836 |
| 2005-12-13 | 415 | 416 | 415 | 416 | 11,000 | 832 |
| 2005-12-12 | 415 | 419 | 415 | 418 | 12,000 | 836 |
| 2005-12-09 | 416 | 416 | 415 | 416 | 9,000 | 832 |
| 2005-12-08 | 418 | 418 | 414 | 414 | 40,000 | 828 |
| 2005-12-07 | 417 | 417 | 413 | 413 | 14,000 | 826 |
| 2005-12-06 | 413 | 417 | 411 | 415 | 24,000 | 830 |
| 2005-12-05 | 413 | 417 | 410 | 413 | 19,000 | 826 |
| 2005-12-02 | 410 | 413 | 410 | 412 | 13,000 | 824 |
| 2005-12-01 | 403 | 413 | 403 | 413 | 28,000 | 826 |
| 2005-11-30 | 408 | 408 | 398 | 401 | 30,000 | 802 |
| 2005-11-29 | 401 | 409 | 401 | 409 | 15,000 | 818 |
| 2005-11-28 | 414 | 414 | 406 | 406 | 9,000 | 812 |
| 2005-11-25 | 413 | 415 | 396 | 411 | 35,000 | 822 |
| 2005-11-24 | 417 | 423 | 415 | 423 | 24,000 | 846 |
| 2005-11-22 | 418 | 418 | 410 | 413 | 23,000 | 826 |
| 2005-11-21 | 423 | 428 | 418 | 418 | 36,000 | 836 |
| 2005-11-18 | 414 | 418 | 412 | 418 | 35,000 | 836 |
| 2005-11-17 | 408 | 418 | 408 | 414 | 12,000 | 828 |
| 2005-11-16 | 406 | 406 | 402 | 406 | 11,000 | 812 |
| 2005-11-15 | 416 | 416 | 407 | 408 | 17,000 | 816 |
| 2005-11-14 | 411 | 419 | 411 | 414 | 20,000 | 828 |
| 2005-11-11 | 400 | 409 | 400 | 406 | 12,000 | 812 |
| 2005-11-10 | 415 | 415 | 392 | 399 | 36,000 | 798 |
| 2005-11-09 | 416 | 424 | 415 | 415 | 30,000 | 830 |
| 2005-11-08 | 420 | 422 | 413 | 422 | 40,000 | 844 |
| 2005-11-07 | 420 | 422 | 417 | 420 | 26,000 | 840 |
| 2005-11-04 | 434 | 434 | 422 | 422 | 37,000 | 844 |
| 2005-11-02 | 420 | 430 | 420 | 422 | 79,000 | 844 |
| 2005-11-01 | 416 | 422 | 416 | 416 | 21,000 | 832 |
| 2005-10-31 | 424 | 428 | 417 | 419 | 96,000 | 838 |
| 2005-10-28 | 411 | 417 | 408 | 417 | 62,000 | 834 |
| 2005-10-27 | 407 | 415 | 405 | 413 | 71,000 | 826 |
| 2005-10-26 | 391 | 406 | 390 | 406 | 36,000 | 812 |
| 2005-10-25 | 396 | 396 | 387 | 396 | 13,000 | 792 |
| 2005-10-24 | 391 | 397 | 391 | 392 | 14,000 | 784 |
| 2005-10-21 | 381 | 386 | 380 | 386 | 36,000 | 772 |
| 2005-10-20 | 388 | 392 | 382 | 386 | 30,000 | 772 |
| 2005-10-19 | 397 | 397 | 392 | 392 | 37,000 | 784 |
| 2005-10-18 | 405 | 405 | 385 | 399 | 132,000 | 798 |
| 2005-10-17 | 403 | 413 | 395 | 403 | 229,000 | 806 |
| 2005-10-14 | 378 | 410 | 378 | 388 | 275,000 | 776 |
| 2005-10-13 | 379 | 379 | 372 | 375 | 28,000 | 750 |
| 2005-10-12 | 381 | 381 | 373 | 377 | 103,000 | 754 |
| 2005-10-11 | 359 | 360 | 353 | 360 | 21,000 | 720 |
| 2005-10-07 | 354 | 358 | 354 | 356 | 15,000 | 712 |
| 2005-10-06 | 364 | 364 | 358 | 358 | 13,000 | 716 |
| 2005-10-05 | 370 | 370 | 365 | 365 | 7,000 | 730 |
| 2005-10-04 | 368 | 372 | 368 | 369 | 18,000 | 738 |
| 2005-10-03 | 364 | 364 | 357 | 363 | 23,000 | 726 |
| 2005-09-30 | 365 | 365 | 355 | 362 | 21,000 | 724 |
| 2005-09-29 | 368 | 370 | 357 | 363 | 32,000 | 726 |
| 2005-09-28 | 360 | 367 | 356 | 363 | 50,000 | 726 |
| 2005-09-27 | 354 | 358 | 352 | 355 | 26,000 | 710 |
| 2005-09-26 | 349 | 350 | 347 | 350 | 14,000 | 700 |
| 2005-09-22 | 346 | 348 | 346 | 346 | 21,000 | 692 |
| 2005-09-21 | 353 | 353 | 350 | 350 | 25,000 | 700 |
| 2005-09-20 | 353 | 354 | 352 | 352 | 27,000 | 704 |
| 2005-09-16 | 353 | 353 | 346 | 348 | 38,000 | 696 |
| 2005-09-15 | 343 | 354 | 341 | 349 | 38,000 | 698 |
| 2005-09-14 | 340 | 342 | 340 | 342 | 13,000 | 684 |
| 2005-09-13 | 342 | 342 | 340 | 340 | 12,000 | 680 |
| 2005-09-12 | 340 | 344 | 340 | 342 | 16,000 | 684 |
| 2005-09-09 | 340 | 340 | 339 | 339 | 5,000 | 678 |
| 2005-09-08 | 341 | 341 | 340 | 340 | 14,000 | 680 |
| 2005-09-07 | 348 | 348 | 338 | 341 | 15,000 | 682 |
| 2005-09-06 | 343 | 347 | 343 | 344 | 43,000 | 688 |
| 2005-09-05 | 340 | 343 | 340 | 340 | 36,000 | 680 |
| 2005-09-02 | 341 | 341 | 337 | 337 | 17,000 | 674 |
| 2005-09-01 | 344 | 344 | 340 | 340 | 19,000 | 680 |
| 2005-08-31 | 340 | 340 | 339 | 340 | 6,000 | 680 |
| 2005-08-30 | 341 | 342 | 340 | 341 | 8,000 | 682 |
| 2005-08-29 | 339 | 341 | 336 | 336 | 8,000 | 672 |
| 2005-08-26 | 340 | 340 | 339 | 339 | 6,000 | 678 |
| 2005-08-25 | 339 | 339 | 339 | 339 | 1,000 | 678 |
| 2005-08-24 | 342 | 342 | 339 | 340 | 7,000 | 680 |
| 2005-08-23 | 343 | 345 | 342 | 345 | 12,000 | 690 |
| 2005-08-22 | 341 | 344 | 337 | 340 | 20,000 | 680 |
| 2005-08-19 | 344 | 347 | 342 | 342 | 9,000 | 684 |
| 2005-08-18 | 343 | 348 | 343 | 343 | 6,000 | 686 |
| 2005-08-17 | 346 | 348 | 344 | 344 | 10,000 | 688 |
| 2005-08-16 | 347 | 352 | 346 | 346 | 23,000 | 692 |
| 2005-08-15 | 347 | 347 | 343 | 343 | 3,000 | 686 |
| 2005-08-12 | 338 | 343 | 338 | 342 | 20,000 | 684 |
| 2005-08-11 | 333 | 338 | 333 | 335 | 18,000 | 670 |
| 2005-08-10 | 333 | 338 | 333 | 338 | 13,000 | 676 |
| 2005-08-09 | 327 | 334 | 327 | 334 | 2,000 | 668 |
| 2005-08-08 | 316 | 331 | 314 | 327 | 16,000 | 654 |
| 2005-08-05 | 336 | 336 | 336 | 336 | 4,000 | 672 |
| 2005-08-04 | 343 | 343 | 334 | 338 | 18,000 | 676 |
| 2005-08-03 | 343 | 346 | 341 | 341 | 11,000 | 682 |
| 2005-08-02 | 344 | 345 | 340 | 345 | 15,000 | 690 |
| 2005-08-01 | 345 | 345 | 338 | 341 | 15,000 | 682 |
| 2005-07-29 | 338 | 340 | 336 | 337 | 10,000 | 674 |
| 2005-07-28 | 333 | 343 | 333 | 340 | 22,000 | 680 |
| 2005-07-27 | 335 | 335 | 333 | 333 | 18,000 | 666 |
| 2005-07-26 | 335 | 337 | 334 | 335 | 14,000 | 670 |
| 2005-07-25 | 333 | 338 | 331 | 338 | 25,000 | 676 |
| 2005-07-22 | 339 | 340 | 333 | 338 | 45,000 | 676 |
| 2005-07-21 | 355 | 360 | 344 | 344 | 146,000 | 688 |
| 2005-07-20 | 335 | 345 | 333 | 345 | 75,000 | 690 |
| 2005-07-19 | 329 | 334 | 329 | 333 | 14,000 | 666 |
| 2005-07-15 | 323 | 332 | 323 | 330 | 37,000 | 660 |
| 2005-07-14 | 323 | 323 | 320 | 320 | 9,000 | 640 |
| 2005-07-13 | 320 | 322 | 320 | 322 | 7,000 | 644 |
| 2005-07-12 | 320 | 322 | 320 | 322 | 9,000 | 644 |
| 2005-07-11 | 319 | 323 | 319 | 323 | 9,000 | 646 |
| 2005-07-08 | 316 | 319 | 316 | 319 | 8,000 | 638 |
| 2005-07-07 | 312 | 320 | 312 | 320 | 17,000 | 640 |
| 2005-07-06 | 324 | 324 | 323 | 323 | 8,000 | 646 |
| 2005-07-05 | 322 | 324 | 322 | 324 | 5,000 | 648 |
| 2005-07-04 | 327 | 327 | 326 | 326 | 4,000 | 652 |
| 2005-07-01 | 326 | 326 | 325 | 325 | 6,000 | 650 |
| 2005-06-30 | 326 | 326 | 320 | 321 | 21,000 | 642 |
| 2005-06-29 | 321 | 328 | 320 | 327 | 25,000 | 654 |
| 2005-06-28 | 314 | 319 | 314 | 316 | 29,000 | 632 |
| 2005-06-27 | 314 | 314 | 309 | 311 | 22,000 | 622 |
| 2005-06-24 | 322 | 323 | 322 | 322 | 5,000 | 644 |
| 2005-06-23 | 322 | 322 | 322 | 322 | 1,000 | 644 |
| 2005-06-22 | 323 | 323 | 321 | 322 | 6,000 | 644 |
| 2005-06-21 | 321 | 324 | 321 | 323 | 20,000 | 646 |
| 2005-06-20 | 323 | 324 | 319 | 320 | 16,000 | 640 |
| 2005-06-17 | 323 | 323 | 323 | 323 | 1,000 | 646 |
| 2005-06-16 | 327 | 327 | 323 | 325 | 12,000 | 650 |
| 2005-06-14 | 326 | 326 | 326 | 326 | 4,000 | 652 |
| 2005-06-13 | 326 | 329 | 324 | 326 | 13,000 | 652 |
| 2005-06-10 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2005-06-09 | 331 | 331 | 330 | 330 | 2,000 | 660 |
| 2005-06-08 | 329 | 330 | 328 | 330 | 9,000 | 660 |
| 2005-06-07 | 329 | 330 | 328 | 330 | 5,000 | 660 |
| 2005-06-06 | 332 | 334 | 326 | 330 | 10,000 | 660 |
| 2005-06-03 | 331 | 331 | 326 | 331 | 6,000 | 662 |
| 2005-06-02 | 333 | 336 | 333 | 336 | 2,000 | 672 |
| 2005-06-01 | 332 | 333 | 330 | 330 | 10,000 | 660 |
| 2005-05-31 | 332 | 333 | 332 | 333 | 4,000 | 666 |
| 2005-05-30 | 331 | 336 | 331 | 336 | 5,000 | 672 |
| 2005-05-27 | 327 | 327 | 327 | 327 | 2,000 | 654 |
| 2005-05-26 | 326 | 326 | 326 | 326 | 4,000 | 652 |
| 2005-05-25 | 337 | 340 | 336 | 336 | 8,000 | 672 |
| 2005-05-24 | 332 | 335 | 332 | 335 | 33,000 | 670 |
| 2005-05-23 | 333 | 338 | 330 | 331 | 24,000 | 662 |
| 2005-05-20 | 330 | 332 | 325 | 325 | 19,000 | 650 |
| 2005-05-19 | 326 | 328 | 326 | 328 | 10,000 | 656 |
| 2005-05-18 | 330 | 330 | 317 | 326 | 29,000 | 652 |
| 2005-05-17 | 329 | 330 | 315 | 315 | 10,000 | 630 |
| 2005-05-16 | 333 | 333 | 330 | 330 | 6,000 | 660 |
| 2005-05-13 | 344 | 345 | 333 | 333 | 20,000 | 666 |
| 2005-05-12 | 338 | 338 | 334 | 334 | 5,000 | 668 |
| 2005-05-11 | 336 | 340 | 331 | 337 | 10,000 | 674 |
| 2005-05-10 | 346 | 347 | 341 | 341 | 36,000 | 682 |
| 2005-05-09 | 332 | 344 | 332 | 343 | 38,000 | 686 |
| 2005-05-06 | 330 | 336 | 322 | 328 | 54,000 | 656 |
| 2005-05-02 | 327 | 327 | 327 | 327 | 7,000 | 654 |
| 2005-04-28 | 327 | 328 | 326 | 327 | 9,000 | 654 |
| 2005-04-27 | 328 | 328 | 326 | 328 | 11,000 | 656 |
| 2005-04-26 | 328 | 328 | 326 | 328 | 6,000 | 656 |
| 2005-04-25 | 336 | 336 | 328 | 328 | 9,000 | 656 |
| 2005-04-22 | 320 | 335 | 320 | 326 | 45,000 | 652 |
| 2005-04-21 | 319 | 319 | 308 | 318 | 31,000 | 636 |
| 2005-04-20 | 326 | 329 | 324 | 324 | 25,000 | 648 |
| 2005-04-19 | 307 | 318 | 307 | 316 | 11,000 | 632 |
| 2005-04-18 | 310 | 310 | 292 | 302 | 30,000 | 604 |
| 2005-04-15 | 313 | 313 | 310 | 313 | 19,000 | 626 |
| 2005-04-14 | 323 | 325 | 305 | 315 | 45,000 | 630 |
| 2005-04-13 | 334 | 340 | 323 | 323 | 44,000 | 646 |
| 2005-04-12 | 345 | 345 | 341 | 341 | 5,000 | 682 |
| 2005-04-11 | 350 | 350 | 345 | 345 | 8,000 | 690 |
| 2005-04-08 | 352 | 357 | 351 | 354 | 23,000 | 708 |
| 2005-04-07 | 362 | 362 | 353 | 353 | 18,000 | 706 |
| 2005-04-06 | 363 | 363 | 358 | 358 | 21,000 | 716 |
| 2005-04-05 | 368 | 368 | 355 | 364 | 23,000 | 728 |
| 2005-04-04 | 355 | 363 | 352 | 363 | 18,000 | 726 |
| 2005-04-01 | 349 | 355 | 349 | 355 | 10,000 | 710 |
| 2005-03-31 | 342 | 350 | 342 | 350 | 11,000 | 700 |
| 2005-03-30 | 349 | 351 | 335 | 340 | 44,000 | 680 |
| 2005-03-29 | 361 | 362 | 352 | 354 | 33,000 | 708 |
| 2005-03-28 | 361 | 367 | 360 | 363 | 27,000 | 726 |
| 2005-03-25 | 389 | 390 | 370 | 370 | 56,000 | 740 |
| 2005-03-24 | 382 | 397 | 382 | 393 | 81,000 | 786 |
| 2005-03-23 | 392 | 400 | 381 | 390 | 206,000 | 780 |
| 2005-03-22 | 369 | 410 | 361 | 400 | 303,000 | 800 |
| 2005-03-18 | 338 | 345 | 337 | 344 | 35,000 | 688 |
| 2005-03-17 | 355 | 356 | 340 | 340 | 92,000 | 680 |
| 2005-03-16 | 329 | 343 | 318 | 340 | 112,000 | 680 |
| 2005-03-15 | 365 | 365 | 332 | 337 | 109,000 | 674 |
| 2005-03-14 | 344 | 379 | 341 | 355 | 297,000 | 710 |
| 2005-03-11 | 300 | 327 | 300 | 322 | 103,000 | 644 |
| 2005-03-10 | 302 | 302 | 299 | 299 | 9,000 | 598 |
| 2005-03-09 | 303 | 303 | 300 | 302 | 5,000 | 604 |
| 2005-03-08 | 306 | 306 | 302 | 303 | 37,000 | 606 |
| 2005-03-07 | 309 | 310 | 306 | 306 | 21,000 | 612 |
| 2005-03-04 | 304 | 305 | 302 | 305 | 24,000 | 610 |
| 2005-03-03 | 302 | 303 | 296 | 300 | 30,000 | 600 |
| 2005-03-02 | 299 | 303 | 296 | 301 | 33,000 | 602 |
| 2005-03-01 | 299 | 299 | 295 | 299 | 34,000 | 598 |
| 2005-02-28 | 298 | 306 | 294 | 299 | 75,000 | 598 |
| 2005-02-25 | 286 | 294 | 286 | 291 | 65,000 | 582 |
| 2005-02-24 | 283 | 285 | 283 | 284 | 18,000 | 568 |
| 2005-02-23 | 283 | 283 | 282 | 282 | 10,000 | 564 |
| 2005-02-22 | 280 | 284 | 280 | 283 | 19,000 | 566 |
| 2005-02-21 | 278 | 278 | 276 | 276 | 14,000 | 552 |
| 2005-02-18 | 275 | 275 | 273 | 274 | 22,000 | 548 |
| 2005-02-17 | 275 | 276 | 273 | 273 | 15,000 | 546 |
| 2005-02-16 | 283 | 283 | 276 | 279 | 21,000 | 558 |
| 2005-02-15 | 287 | 288 | 283 | 283 | 48,000 | 566 |
| 2005-02-14 | 276 | 288 | 276 | 282 | 53,000 | 564 |
| 2005-02-10 | 268 | 272 | 268 | 271 | 23,000 | 542 |
| 2005-02-09 | 265 | 269 | 264 | 268 | 19,000 | 536 |
| 2005-02-08 | 262 | 262 | 261 | 262 | 16,000 | 524 |
| 2005-02-07 | 260 | 262 | 260 | 261 | 11,000 | 522 |
| 2005-02-04 | 261 | 261 | 259 | 259 | 8,000 | 518 |
| 2005-02-03 | 260 | 261 | 258 | 260 | 21,000 | 520 |
| 2005-02-02 | 260 | 261 | 260 | 261 | 14,000 | 522 |
| 2005-02-01 | 260 | 263 | 260 | 263 | 15,000 | 526 |
| 2005-01-31 | 261 | 261 | 257 | 257 | 12,000 | 514 |
| 2005-01-28 | 257 | 262 | 256 | 256 | 8,000 | 512 |
| 2005-01-27 | 261 | 262 | 260 | 260 | 5,000 | 520 |
| 2005-01-26 | 257 | 258 | 257 | 258 | 4,000 | 516 |
| 2005-01-25 | 260 | 262 | 258 | 260 | 27,000 | 520 |
| 2005-01-20 | 253 | 253 | 246 | 248 | 5,000 | 496 |
| 2005-01-19 | 252 | 252 | 252 | 252 | 2,000 | 504 |
| 2005-01-18 | 253 | 255 | 253 | 254 | 7,000 | 508 |
| 2005-01-17 | 254 | 257 | 252 | 252 | 11,000 | 504 |
| 2005-01-14 | 250 | 252 | 250 | 252 | 7,000 | 504 |
| 2005-01-13 | 251 | 252 | 250 | 250 | 16,000 | 500 |
| 2005-01-12 | 255 | 256 | 252 | 252 | 18,000 | 504 |
| 2005-01-11 | 254 | 254 | 252 | 254 | 9,000 | 508 |
| 2005-01-07 | 247 | 254 | 247 | 254 | 40,000 | 508 |
| 2005-01-06 | 240 | 243 | 240 | 243 | 10,000 | 486 |
| 2005-01-05 | 237 | 238 | 237 | 238 | 8,000 | 476 |
| 2005-01-04 | 238 | 239 | 237 | 237 | 3,000 | 474 |
分割・併合履歴 ： [2016-05-27]1株→0.5株