9313 丸八倉庫(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 163 | 165 | 163 | 165 | 5,000 | 330 |
| 2009-12-29 | 163 | 164 | 163 | 164 | 2,000 | 328 |
| 2009-12-28 | 161 | 163 | 161 | 163 | 5,000 | 326 |
| 2009-12-25 | 162 | 165 | 162 | 165 | 14,000 | 330 |
| 2009-12-24 | 163 | 163 | 160 | 160 | 15,000 | 320 |
| 2009-12-21 | 159 | 160 | 159 | 160 | 2,000 | 320 |
| 2009-12-18 | 161 | 162 | 161 | 162 | 9,000 | 324 |
| 2009-12-17 | 161 | 162 | 161 | 161 | 8,000 | 322 |
| 2009-12-16 | 160 | 162 | 160 | 161 | 67,000 | 322 |
| 2009-12-14 | 164 | 164 | 161 | 162 | 5,000 | 324 |
| 2009-12-11 | 164 | 165 | 164 | 165 | 3,000 | 330 |
| 2009-12-10 | 165 | 165 | 163 | 163 | 7,000 | 326 |
| 2009-12-09 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2009-12-08 | 164 | 165 | 164 | 165 | 3,000 | 330 |
| 2009-12-07 | 167 | 167 | 166 | 166 | 2,000 | 332 |
| 2009-12-04 | 168 | 168 | 163 | 165 | 6,000 | 330 |
| 2009-12-03 | 164 | 166 | 162 | 163 | 9,000 | 326 |
| 2009-12-02 | 165 | 166 | 163 | 163 | 8,000 | 326 |
| 2009-12-01 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2009-11-30 | 164 | 165 | 160 | 160 | 8,000 | 320 |
| 2009-11-27 | 161 | 164 | 161 | 164 | 9,000 | 328 |
| 2009-11-26 | 172 | 173 | 166 | 166 | 21,000 | 332 |
| 2009-11-25 | 179 | 184 | 179 | 184 | 9,000 | 368 |
| 2009-11-24 | 183 | 184 | 179 | 184 | 23,000 | 368 |
| 2009-11-20 | 183 | 183 | 183 | 183 | 8,000 | 366 |
| 2009-11-19 | 184 | 184 | 183 | 183 | 3,000 | 366 |
| 2009-11-18 | 185 | 186 | 180 | 186 | 14,000 | 372 |
| 2009-11-17 | 187 | 188 | 185 | 185 | 8,000 | 370 |
| 2009-11-16 | 188 | 192 | 188 | 192 | 4,000 | 384 |
| 2009-11-13 | 191 | 191 | 189 | 189 | 4,000 | 378 |
| 2009-11-12 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2009-11-11 | 189 | 191 | 189 | 191 | 2,000 | 382 |
| 2009-11-10 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2009-11-09 | 190 | 190 | 189 | 189 | 9,000 | 378 |
| 2009-11-06 | 192 | 193 | 192 | 193 | 3,000 | 386 |
| 2009-11-05 | 190 | 191 | 190 | 191 | 11,000 | 382 |
| 2009-11-04 | 190 | 190 | 190 | 190 | 6,000 | 380 |
| 2009-11-02 | 190 | 190 | 190 | 190 | 14,000 | 380 |
| 2009-10-30 | 191 | 191 | 190 | 190 | 9,000 | 380 |
| 2009-10-29 | 192 | 192 | 188 | 188 | 3,000 | 376 |
| 2009-10-28 | 191 | 192 | 191 | 192 | 10,000 | 384 |
| 2009-10-27 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2009-10-26 | 188 | 190 | 188 | 190 | 13,000 | 380 |
| 2009-10-23 | 191 | 191 | 190 | 190 | 7,000 | 380 |
| 2009-10-22 | 190 | 191 | 190 | 191 | 21,000 | 382 |
| 2009-10-21 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2009-10-20 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2009-10-19 | 188 | 190 | 188 | 190 | 6,000 | 380 |
| 2009-10-15 | 189 | 190 | 189 | 190 | 4,000 | 380 |
| 2009-10-14 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2009-10-09 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2009-10-08 | 186 | 186 | 186 | 186 | 3,000 | 372 |
| 2009-10-07 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2009-10-05 | 186 | 191 | 186 | 189 | 3,000 | 378 |
| 2009-10-02 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2009-10-01 | 187 | 195 | 187 | 195 | 12,000 | 390 |
| 2009-09-30 | 187 | 187 | 186 | 187 | 6,000 | 374 |
| 2009-09-29 | 186 | 188 | 186 | 188 | 2,000 | 376 |
| 2009-09-28 | 188 | 188 | 186 | 186 | 3,000 | 372 |
| 2009-09-25 | 183 | 185 | 183 | 185 | 3,000 | 370 |
| 2009-09-18 | 191 | 191 | 186 | 186 | 4,000 | 372 |
| 2009-09-17 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2009-09-16 | 190 | 190 | 189 | 189 | 3,000 | 378 |
| 2009-09-15 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2009-09-14 | 193 | 193 | 190 | 190 | 3,000 | 380 |
| 2009-09-10 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2009-09-07 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2009-09-04 | 193 | 193 | 193 | 193 | 2,000 | 386 |
| 2009-09-01 | 187 | 192 | 187 | 192 | 2,000 | 384 |
| 2009-08-28 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2009-08-27 | 192 | 192 | 190 | 190 | 3,000 | 380 |
| 2009-08-26 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2009-08-25 | 191 | 192 | 191 | 192 | 2,000 | 384 |
| 2009-08-24 | 190 | 192 | 190 | 192 | 4,000 | 384 |
| 2009-08-21 | 189 | 189 | 186 | 186 | 3,000 | 372 |
| 2009-08-20 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2009-08-19 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2009-08-17 | 188 | 188 | 185 | 186 | 12,000 | 372 |
| 2009-08-14 | 187 | 191 | 187 | 190 | 5,000 | 380 |
| 2009-08-12 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2009-08-11 | 187 | 187 | 185 | 185 | 5,000 | 370 |
| 2009-08-10 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2009-08-07 | 183 | 186 | 183 | 184 | 4,000 | 368 |
| 2009-08-06 | 181 | 187 | 181 | 187 | 12,000 | 374 |
| 2009-08-05 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 2009-08-04 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 2009-07-29 | 182 | 184 | 179 | 184 | 17,000 | 368 |
| 2009-07-27 | 177 | 183 | 177 | 183 | 4,000 | 366 |
| 2009-07-23 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2009-07-22 | 177 | 181 | 177 | 181 | 4,000 | 362 |
| 2009-07-21 | 177 | 180 | 177 | 177 | 5,000 | 354 |
| 2009-07-17 | 188 | 188 | 180 | 180 | 6,000 | 360 |
| 2009-07-15 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2009-07-14 | 176 | 180 | 176 | 180 | 4,000 | 360 |
| 2009-07-09 | 181 | 181 | 180 | 180 | 6,000 | 360 |
| 2009-07-08 | 182 | 186 | 182 | 186 | 5,000 | 372 |
| 2009-07-03 | 186 | 186 | 186 | 186 | 4,000 | 372 |
| 2009-07-02 | 184 | 184 | 184 | 184 | 3,000 | 368 |
| 2009-07-01 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2009-06-30 | 186 | 186 | 186 | 186 | 4,000 | 372 |
| 2009-06-29 | 186 | 186 | 186 | 186 | 4,000 | 372 |
| 2009-06-25 | 183 | 183 | 173 | 176 | 12,000 | 352 |
| 2009-06-23 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2009-06-22 | 178 | 182 | 178 | 182 | 3,000 | 364 |
| 2009-06-19 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2009-06-18 | 176 | 176 | 175 | 175 | 2,000 | 350 |
| 2009-06-16 | 179 | 179 | 176 | 176 | 7,000 | 352 |
| 2009-06-15 | 181 | 184 | 181 | 181 | 9,000 | 362 |
| 2009-06-12 | 180 | 182 | 180 | 182 | 6,000 | 364 |
| 2009-06-10 | 176 | 180 | 176 | 180 | 5,000 | 360 |
| 2009-06-09 | 183 | 183 | 177 | 177 | 3,000 | 354 |
| 2009-06-08 | 180 | 185 | 180 | 184 | 6,000 | 368 |
| 2009-06-05 | 172 | 176 | 172 | 176 | 7,000 | 352 |
| 2009-06-04 | 170 | 172 | 170 | 172 | 9,000 | 344 |
| 2009-06-02 | 174 | 175 | 170 | 170 | 9,000 | 340 |
| 2009-06-01 | 170 | 170 | 170 | 170 | 7,000 | 340 |
| 2009-05-27 | 169 | 172 | 169 | 172 | 3,000 | 344 |
| 2009-05-26 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2009-05-25 | 166 | 169 | 166 | 169 | 2,000 | 338 |
| 2009-05-20 | 167 | 167 | 167 | 167 | 3,000 | 334 |
| 2009-05-19 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2009-05-18 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2009-05-15 | 166 | 166 | 166 | 166 | 2,000 | 332 |
| 2009-05-14 | 166 | 166 | 166 | 166 | 11,000 | 332 |
| 2009-05-12 | 168 | 168 | 166 | 166 | 5,000 | 332 |
| 2009-05-11 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2009-05-08 | 170 | 170 | 167 | 167 | 3,000 | 334 |
| 2009-05-07 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 2009-04-28 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2009-04-23 | 166 | 166 | 166 | 166 | 4,000 | 332 |
| 2009-04-21 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2009-04-20 | 171 | 171 | 171 | 171 | 7,000 | 342 |
| 2009-04-17 | 167 | 167 | 167 | 167 | 4,000 | 334 |
| 2009-04-16 | 159 | 164 | 159 | 164 | 3,000 | 328 |
| 2009-04-15 | 162 | 162 | 162 | 162 | 2,000 | 324 |
| 2009-04-14 | 161 | 167 | 161 | 167 | 6,000 | 334 |
| 2009-04-13 | 166 | 166 | 161 | 161 | 3,000 | 322 |
| 2009-04-09 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2009-04-03 | 163 | 164 | 163 | 164 | 4,000 | 328 |
| 2009-04-02 | 153 | 160 | 153 | 160 | 2,000 | 320 |
| 2009-04-01 | 152 | 152 | 152 | 152 | 2,000 | 304 |
| 2009-03-30 | 156 | 158 | 156 | 157 | 6,000 | 314 |
| 2009-03-27 | 162 | 166 | 162 | 166 | 9,000 | 332 |
| 2009-03-26 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2009-03-25 | 157 | 160 | 157 | 160 | 5,000 | 320 |
| 2009-03-24 | 160 | 160 | 160 | 160 | 6,000 | 320 |
| 2009-03-23 | 155 | 157 | 155 | 157 | 4,000 | 314 |
| 2009-03-19 | 150 | 150 | 149 | 150 | 9,000 | 300 |
| 2009-03-18 | 146 | 146 | 146 | 146 | 2,000 | 292 |
| 2009-03-17 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 2009-03-16 | 141 | 142 | 141 | 142 | 2,000 | 284 |
| 2009-03-11 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 2009-03-10 | 141 | 141 | 140 | 140 | 5,000 | 280 |
| 2009-03-09 | 140 | 140 | 140 | 140 | 4,000 | 280 |
| 2009-03-06 | 140 | 140 | 140 | 140 | 4,000 | 280 |
| 2009-03-05 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2009-03-04 | 138 | 142 | 138 | 142 | 6,000 | 284 |
| 2009-03-03 | 139 | 139 | 137 | 138 | 21,000 | 276 |
| 2009-03-02 | 141 | 141 | 141 | 141 | 4,000 | 282 |
| 2009-02-24 | 140 | 141 | 140 | 141 | 3,000 | 282 |
| 2009-02-23 | 140 | 140 | 139 | 140 | 7,000 | 280 |
| 2009-02-20 | 144 | 144 | 140 | 140 | 5,000 | 280 |
| 2009-02-19 | 141 | 144 | 141 | 144 | 3,000 | 288 |
| 2009-02-18 | 140 | 140 | 137 | 140 | 23,000 | 280 |
| 2009-02-17 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 2009-02-16 | 139 | 139 | 138 | 138 | 6,000 | 276 |
| 2009-02-13 | 138 | 138 | 138 | 138 | 11,000 | 276 |
| 2009-02-06 | 143 | 143 | 143 | 143 | 3,000 | 286 |
| 2009-02-05 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 2009-02-04 | 144 | 144 | 144 | 144 | 2,000 | 288 |
| 2009-01-29 | 143 | 143 | 143 | 143 | 2,000 | 286 |
| 2009-01-28 | 143 | 143 | 142 | 142 | 4,000 | 284 |
| 2009-01-27 | 141 | 141 | 140 | 141 | 14,000 | 282 |
| 2009-01-26 | 142 | 142 | 140 | 140 | 5,000 | 280 |
| 2009-01-23 | 143 | 143 | 142 | 143 | 4,000 | 286 |
| 2009-01-22 | 145 | 145 | 144 | 144 | 3,000 | 288 |
| 2009-01-21 | 146 | 146 | 145 | 145 | 12,000 | 290 |
| 2009-01-20 | 151 | 151 | 147 | 147 | 3,000 | 294 |
| 2009-01-19 | 146 | 146 | 146 | 146 | 3,000 | 292 |
| 2009-01-16 | 145 | 147 | 145 | 146 | 13,000 | 292 |
| 2009-01-15 | 146 | 146 | 144 | 144 | 7,000 | 288 |
| 2009-01-13 | 147 | 147 | 145 | 146 | 13,000 | 292 |
| 2009-01-09 | 146 | 147 | 146 | 146 | 4,000 | 292 |
| 2009-01-08 | 146 | 147 | 146 | 147 | 3,000 | 294 |
| 2009-01-07 | 148 | 150 | 148 | 150 | 7,000 | 300 |
| 2009-01-06 | 148 | 148 | 148 | 148 | 1,000 | 296 |
分割・併合履歴 ： [2016-05-27]1株→0.5株