9313 丸八倉庫(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 147 | 148 | 147 | 148 | 6,000 | 296 |
| 2008-12-29 | 146 | 146 | 146 | 146 | 5,000 | 292 |
| 2008-12-26 | 146 | 147 | 146 | 147 | 2,000 | 294 |
| 2008-12-25 | 145 | 145 | 145 | 145 | 12,000 | 290 |
| 2008-12-24 | 146 | 147 | 145 | 147 | 8,000 | 294 |
| 2008-12-22 | 148 | 148 | 148 | 148 | 3,000 | 296 |
| 2008-12-19 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2008-12-18 | 146 | 147 | 146 | 147 | 11,000 | 294 |
| 2008-12-17 | 150 | 150 | 148 | 148 | 11,000 | 296 |
| 2008-12-16 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2008-12-12 | 151 | 151 | 150 | 150 | 8,000 | 300 |
| 2008-12-11 | 153 | 153 | 151 | 151 | 5,000 | 302 |
| 2008-12-10 | 150 | 152 | 149 | 150 | 7,000 | 300 |
| 2008-12-09 | 150 | 151 | 150 | 150 | 3,000 | 300 |
| 2008-12-08 | 147 | 150 | 147 | 150 | 3,000 | 300 |
| 2008-12-05 | 153 | 153 | 148 | 148 | 9,000 | 296 |
| 2008-12-04 | 146 | 146 | 145 | 146 | 12,000 | 292 |
| 2008-12-03 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2008-12-02 | 142 | 150 | 142 | 150 | 6,000 | 300 |
| 2008-12-01 | 154 | 154 | 150 | 150 | 2,000 | 300 |
| 2008-11-28 | 151 | 155 | 151 | 155 | 6,000 | 310 |
| 2008-11-27 | 154 | 154 | 150 | 150 | 11,000 | 300 |
| 2008-11-26 | 156 | 156 | 156 | 156 | 12,000 | 312 |
| 2008-11-25 | 161 | 161 | 155 | 156 | 15,000 | 312 |
| 2008-11-21 | 173 | 175 | 170 | 173 | 21,000 | 346 |
| 2008-11-20 | 174 | 176 | 172 | 176 | 12,000 | 352 |
| 2008-11-19 | 177 | 177 | 175 | 176 | 7,000 | 352 |
| 2008-11-18 | 174 | 178 | 173 | 178 | 10,000 | 356 |
| 2008-11-17 | 172 | 173 | 172 | 173 | 3,000 | 346 |
| 2008-11-14 | 176 | 176 | 170 | 171 | 7,000 | 342 |
| 2008-11-13 | 174 | 174 | 174 | 174 | 7,000 | 348 |
| 2008-11-11 | 173 | 173 | 170 | 170 | 3,000 | 340 |
| 2008-11-10 | 172 | 172 | 171 | 171 | 4,000 | 342 |
| 2008-11-07 | 170 | 170 | 165 | 167 | 13,000 | 334 |
| 2008-11-06 | 165 | 173 | 165 | 170 | 9,000 | 340 |
| 2008-11-05 | 173 | 174 | 173 | 174 | 11,000 | 348 |
| 2008-11-04 | 168 | 169 | 168 | 168 | 8,000 | 336 |
| 2008-10-31 | 164 | 169 | 164 | 169 | 5,000 | 338 |
| 2008-10-30 | 157 | 164 | 157 | 164 | 3,000 | 328 |
| 2008-10-29 | 158 | 163 | 158 | 160 | 5,000 | 320 |
| 2008-10-28 | 155 | 155 | 145 | 145 | 18,000 | 290 |
| 2008-10-27 | 153 | 158 | 153 | 158 | 2,000 | 316 |
| 2008-10-24 | 170 | 170 | 160 | 160 | 5,000 | 320 |
| 2008-10-22 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2008-10-21 | 165 | 171 | 165 | 171 | 8,000 | 342 |
| 2008-10-20 | 156 | 160 | 156 | 160 | 7,000 | 320 |
| 2008-10-16 | 155 | 155 | 145 | 147 | 26,000 | 294 |
| 2008-10-15 | 156 | 160 | 156 | 160 | 35,000 | 320 |
| 2008-10-14 | 156 | 160 | 154 | 157 | 33,000 | 314 |
| 2008-10-10 | 150 | 150 | 140 | 145 | 33,000 | 290 |
| 2008-10-09 | 148 | 155 | 148 | 155 | 7,000 | 310 |
| 2008-10-08 | 155 | 155 | 150 | 155 | 9,000 | 310 |
| 2008-10-07 | 159 | 161 | 151 | 151 | 67,000 | 302 |
| 2008-10-06 | 165 | 167 | 165 | 166 | 22,000 | 332 |
| 2008-10-03 | 174 | 177 | 174 | 175 | 14,000 | 350 |
| 2008-10-02 | 181 | 181 | 171 | 172 | 21,000 | 344 |
| 2008-10-01 | 180 | 189 | 180 | 189 | 3,000 | 378 |
| 2008-09-30 | 180 | 183 | 178 | 183 | 16,000 | 366 |
| 2008-09-29 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2008-09-26 | 188 | 190 | 186 | 190 | 3,000 | 380 |
| 2008-09-25 | 184 | 184 | 184 | 184 | 2,000 | 368 |
| 2008-09-24 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2008-09-22 | 187 | 187 | 186 | 186 | 2,000 | 372 |
| 2008-09-19 | 183 | 188 | 183 | 188 | 6,000 | 376 |
| 2008-09-18 | 188 | 188 | 181 | 181 | 7,000 | 362 |
| 2008-09-17 | 182 | 192 | 182 | 192 | 4,000 | 384 |
| 2008-09-16 | 179 | 179 | 171 | 172 | 6,000 | 344 |
| 2008-09-12 | 187 | 187 | 187 | 187 | 7,000 | 374 |
| 2008-09-11 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2008-09-10 | 185 | 186 | 181 | 186 | 13,000 | 372 |
| 2008-09-09 | 190 | 195 | 186 | 186 | 3,000 | 372 |
| 2008-09-08 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2008-09-05 | 190 | 192 | 190 | 190 | 9,000 | 380 |
| 2008-09-04 | 196 | 196 | 190 | 190 | 20,000 | 380 |
| 2008-09-02 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2008-09-01 | 200 | 200 | 200 | 200 | 6,000 | 400 |
| 2008-08-29 | 195 | 200 | 195 | 200 | 7,000 | 400 |
| 2008-08-28 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2008-08-26 | 197 | 197 | 197 | 197 | 3,000 | 394 |
| 2008-08-25 | 200 | 201 | 197 | 201 | 4,000 | 402 |
| 2008-08-22 | 193 | 199 | 193 | 197 | 12,000 | 394 |
| 2008-08-20 | 206 | 206 | 201 | 201 | 3,000 | 402 |
| 2008-08-19 | 201 | 201 | 201 | 201 | 3,000 | 402 |
| 2008-08-18 | 205 | 205 | 200 | 200 | 7,000 | 400 |
| 2008-08-11 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2008-08-08 | 203 | 203 | 200 | 200 | 8,000 | 400 |
| 2008-08-06 | 204 | 205 | 204 | 204 | 4,000 | 408 |
| 2008-08-04 | 205 | 209 | 205 | 209 | 4,000 | 418 |
| 2008-08-01 | 205 | 206 | 205 | 206 | 3,000 | 412 |
| 2008-07-31 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2008-07-29 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2008-07-28 | 207 | 208 | 207 | 208 | 2,000 | 416 |
| 2008-07-25 | 216 | 216 | 209 | 209 | 5,000 | 418 |
| 2008-07-23 | 206 | 216 | 206 | 216 | 3,000 | 432 |
| 2008-07-22 | 213 | 216 | 213 | 216 | 12,000 | 432 |
| 2008-07-18 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2008-07-16 | 207 | 207 | 207 | 207 | 9,000 | 414 |
| 2008-07-14 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2008-07-11 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2008-07-08 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2008-07-07 | 212 | 212 | 212 | 212 | 10,000 | 424 |
| 2008-07-04 | 212 | 212 | 212 | 212 | 4,000 | 424 |
| 2008-07-03 | 206 | 206 | 201 | 201 | 3,000 | 402 |
| 2008-07-02 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2008-07-01 | 209 | 209 | 209 | 209 | 2,000 | 418 |
| 2008-06-30 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2008-06-26 | 209 | 210 | 209 | 210 | 13,000 | 420 |
| 2008-06-23 | 210 | 210 | 205 | 205 | 8,000 | 410 |
| 2008-06-20 | 225 | 225 | 200 | 208 | 24,000 | 416 |
| 2008-06-19 | 223 | 223 | 220 | 220 | 2,000 | 440 |
| 2008-06-16 | 224 | 224 | 223 | 223 | 4,000 | 446 |
| 2008-06-13 | 224 | 224 | 224 | 224 | 12,000 | 448 |
| 2008-06-12 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2008-06-11 | 227 | 228 | 227 | 228 | 2,000 | 456 |
| 2008-06-10 | 226 | 226 | 226 | 226 | 3,000 | 452 |
| 2008-06-09 | 228 | 228 | 224 | 225 | 33,000 | 450 |
| 2008-06-06 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2008-06-05 | 235 | 235 | 226 | 226 | 5,000 | 452 |
| 2008-06-04 | 223 | 225 | 221 | 225 | 16,000 | 450 |
| 2008-06-03 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2008-06-02 | 224 | 230 | 223 | 223 | 10,000 | 446 |
| 2008-05-30 | 222 | 222 | 222 | 222 | 2,000 | 444 |
| 2008-05-29 | 218 | 222 | 218 | 222 | 4,000 | 444 |
| 2008-05-28 | 222 | 222 | 222 | 222 | 2,000 | 444 |
| 2008-05-27 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2008-05-26 | 218 | 222 | 217 | 222 | 3,000 | 444 |
| 2008-05-23 | 229 | 229 | 225 | 225 | 2,000 | 450 |
| 2008-05-21 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2008-05-20 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2008-05-16 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2008-05-15 | 230 | 230 | 230 | 230 | 4,000 | 460 |
| 2008-05-14 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2008-05-09 | 221 | 221 | 220 | 220 | 3,000 | 440 |
| 2008-05-08 | 220 | 220 | 220 | 220 | 11,000 | 440 |
| 2008-05-07 | 220 | 225 | 220 | 225 | 8,000 | 450 |
| 2008-05-02 | 210 | 217 | 210 | 216 | 20,000 | 432 |
| 2008-05-01 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2008-04-30 | 211 | 211 | 210 | 210 | 6,000 | 420 |
| 2008-04-25 | 207 | 207 | 202 | 202 | 9,000 | 404 |
| 2008-04-24 | 206 | 213 | 206 | 213 | 14,000 | 426 |
| 2008-04-23 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2008-04-21 | 207 | 207 | 207 | 207 | 2,000 | 414 |
| 2008-04-18 | 207 | 207 | 207 | 207 | 3,000 | 414 |
| 2008-04-17 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2008-04-10 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2008-04-09 | 196 | 196 | 195 | 195 | 8,000 | 390 |
| 2008-04-07 | 200 | 200 | 196 | 196 | 3,000 | 392 |
| 2008-04-03 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2008-04-02 | 199 | 200 | 199 | 200 | 5,000 | 400 |
| 2008-04-01 | 191 | 197 | 191 | 193 | 24,000 | 386 |
| 2008-03-28 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2008-03-27 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2008-03-26 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 2008-03-25 | 199 | 199 | 197 | 197 | 5,000 | 394 |
| 2008-03-24 | 196 | 198 | 196 | 197 | 8,000 | 394 |
| 2008-03-21 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2008-03-19 | 193 | 193 | 193 | 193 | 15,000 | 386 |
| 2008-03-18 | 191 | 193 | 190 | 191 | 10,000 | 382 |
| 2008-03-17 | 191 | 191 | 191 | 191 | 10,000 | 382 |
| 2008-03-14 | 194 | 194 | 193 | 193 | 4,000 | 386 |
| 2008-03-13 | 204 | 204 | 191 | 191 | 8,000 | 382 |
| 2008-03-12 | 203 | 205 | 203 | 205 | 3,000 | 410 |
| 2008-03-11 | 198 | 202 | 195 | 202 | 7,000 | 404 |
| 2008-03-10 | 200 | 200 | 198 | 198 | 21,000 | 396 |
| 2008-03-06 | 201 | 212 | 201 | 208 | 28,000 | 416 |
| 2008-03-05 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2008-03-04 | 212 | 212 | 212 | 212 | 2,000 | 424 |
| 2008-02-29 | 218 | 218 | 209 | 213 | 6,000 | 426 |
| 2008-02-25 | 218 | 220 | 218 | 220 | 3,000 | 440 |
| 2008-02-22 | 214 | 215 | 213 | 213 | 8,000 | 426 |
| 2008-02-21 | 223 | 223 | 213 | 217 | 3,000 | 434 |
| 2008-02-20 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2008-02-18 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2008-02-15 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2008-02-13 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2008-02-12 | 202 | 202 | 198 | 198 | 14,000 | 396 |
| 2008-02-08 | 208 | 212 | 202 | 202 | 21,000 | 404 |
| 2008-02-06 | 217 | 217 | 213 | 213 | 2,000 | 426 |
| 2008-02-05 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2008-02-01 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2008-01-31 | 214 | 220 | 210 | 220 | 5,000 | 440 |
| 2008-01-30 | 210 | 211 | 204 | 205 | 14,000 | 410 |
| 2008-01-29 | 207 | 209 | 207 | 208 | 7,000 | 416 |
| 2008-01-28 | 207 | 208 | 205 | 205 | 6,000 | 410 |
| 2008-01-25 | 196 | 202 | 196 | 202 | 7,000 | 404 |
| 2008-01-24 | 183 | 192 | 183 | 190 | 38,000 | 380 |
| 2008-01-23 | 179 | 187 | 179 | 182 | 33,000 | 364 |
| 2008-01-22 | 189 | 189 | 170 | 174 | 96,000 | 348 |
| 2008-01-21 | 204 | 204 | 194 | 198 | 42,000 | 396 |
| 2008-01-18 | 209 | 209 | 194 | 208 | 49,000 | 416 |
| 2008-01-17 | 200 | 215 | 200 | 210 | 9,000 | 420 |
| 2008-01-16 | 200 | 200 | 195 | 200 | 53,000 | 400 |
| 2008-01-15 | 217 | 217 | 210 | 215 | 34,000 | 430 |
| 2008-01-11 | 222 | 224 | 219 | 224 | 18,000 | 448 |
| 2008-01-10 | 226 | 226 | 220 | 224 | 24,000 | 448 |
| 2008-01-09 | 222 | 226 | 221 | 226 | 35,000 | 452 |
| 2008-01-08 | 225 | 232 | 225 | 232 | 14,000 | 464 |
| 2008-01-07 | 229 | 229 | 225 | 226 | 27,000 | 452 |
| 2008-01-04 | 231 | 231 | 223 | 225 | 27,000 | 450 |
分割・併合履歴 ： [2016-05-27]1株→0.5株