9313 丸八倉庫(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 171 | 171 | 171 | 171 | 3,000 | 342 |
| 2010-12-29 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2010-12-28 | 171 | 171 | 171 | 171 | 4,000 | 342 |
| 2010-12-27 | 171 | 171 | 170 | 171 | 16,000 | 342 |
| 2010-12-24 | 171 | 171 | 171 | 171 | 14,000 | 342 |
| 2010-12-22 | 170 | 171 | 169 | 171 | 22,000 | 342 |
| 2010-12-21 | 173 | 173 | 171 | 172 | 14,000 | 344 |
| 2010-12-20 | 176 | 176 | 173 | 173 | 9,000 | 346 |
| 2010-12-17 | 174 | 174 | 173 | 173 | 7,000 | 346 |
| 2010-12-16 | 173 | 173 | 173 | 173 | 4,000 | 346 |
| 2010-12-15 | 175 | 175 | 174 | 174 | 6,000 | 348 |
| 2010-12-14 | 173 | 174 | 172 | 174 | 10,000 | 348 |
| 2010-12-13 | 174 | 174 | 172 | 172 | 7,000 | 344 |
| 2010-12-10 | 174 | 174 | 172 | 173 | 8,000 | 346 |
| 2010-12-08 | 174 | 175 | 174 | 175 | 6,000 | 350 |
| 2010-12-07 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2010-12-06 | 173 | 174 | 173 | 173 | 7,000 | 346 |
| 2010-12-03 | 179 | 179 | 174 | 174 | 10,000 | 348 |
| 2010-12-02 | 173 | 174 | 173 | 174 | 3,000 | 348 |
| 2010-12-01 | 172 | 172 | 171 | 171 | 4,000 | 342 |
| 2010-11-30 | 173 | 175 | 173 | 173 | 5,000 | 346 |
| 2010-11-29 | 173 | 174 | 172 | 172 | 6,000 | 344 |
| 2010-11-26 | 171 | 172 | 166 | 172 | 27,000 | 344 |
| 2010-11-25 | 185 | 185 | 181 | 181 | 13,000 | 362 |
| 2010-11-24 | 178 | 181 | 177 | 180 | 28,000 | 360 |
| 2010-11-22 | 181 | 182 | 181 | 182 | 6,000 | 364 |
| 2010-11-19 | 181 | 182 | 181 | 182 | 9,000 | 364 |
| 2010-11-18 | 180 | 182 | 180 | 182 | 7,000 | 364 |
| 2010-11-17 | 182 | 182 | 180 | 180 | 5,000 | 360 |
| 2010-11-16 | 183 | 183 | 182 | 183 | 5,000 | 366 |
| 2010-11-15 | 184 | 184 | 183 | 183 | 8,000 | 366 |
| 2010-11-10 | 183 | 184 | 182 | 184 | 3,000 | 368 |
| 2010-11-09 | 181 | 182 | 181 | 182 | 2,000 | 364 |
| 2010-11-08 | 182 | 183 | 181 | 183 | 9,000 | 366 |
| 2010-11-05 | 182 | 182 | 182 | 182 | 6,000 | 364 |
| 2010-11-04 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2010-11-02 | 179 | 179 | 179 | 179 | 3,000 | 358 |
| 2010-11-01 | 179 | 179 | 179 | 179 | 3,000 | 358 |
| 2010-10-29 | 182 | 182 | 180 | 180 | 6,000 | 360 |
| 2010-10-28 | 180 | 181 | 178 | 181 | 11,000 | 362 |
| 2010-10-27 | 179 | 182 | 179 | 180 | 14,000 | 360 |
| 2010-10-26 | 180 | 180 | 179 | 179 | 5,000 | 358 |
| 2010-10-25 | 178 | 179 | 178 | 179 | 2,000 | 358 |
| 2010-10-22 | 177 | 179 | 177 | 178 | 4,000 | 356 |
| 2010-10-21 | 177 | 177 | 175 | 176 | 16,000 | 352 |
| 2010-10-20 | 179 | 179 | 176 | 178 | 9,000 | 356 |
| 2010-10-19 | 176 | 180 | 176 | 176 | 17,000 | 352 |
| 2010-10-18 | 177 | 178 | 177 | 178 | 4,000 | 356 |
| 2010-10-15 | 177 | 177 | 177 | 177 | 4,000 | 354 |
| 2010-10-14 | 177 | 177 | 177 | 177 | 5,000 | 354 |
| 2010-10-13 | 176 | 177 | 176 | 177 | 4,000 | 354 |
| 2010-10-12 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2010-10-08 | 178 | 178 | 177 | 177 | 5,000 | 354 |
| 2010-10-07 | 178 | 179 | 178 | 178 | 5,000 | 356 |
| 2010-10-06 | 175 | 178 | 175 | 178 | 6,000 | 356 |
| 2010-10-05 | 175 | 175 | 173 | 174 | 4,000 | 348 |
| 2010-10-04 | 175 | 175 | 173 | 173 | 4,000 | 346 |
| 2010-10-01 | 174 | 175 | 173 | 174 | 4,000 | 348 |
| 2010-09-30 | 172 | 172 | 172 | 172 | 2,000 | 344 |
| 2010-09-29 | 171 | 173 | 171 | 172 | 14,000 | 344 |
| 2010-09-28 | 173 | 174 | 173 | 174 | 5,000 | 348 |
| 2010-09-27 | 174 | 174 | 172 | 172 | 4,000 | 344 |
| 2010-09-21 | 172 | 174 | 172 | 173 | 4,000 | 346 |
| 2010-09-17 | 177 | 177 | 177 | 177 | 2,000 | 354 |
| 2010-09-16 | 172 | 172 | 172 | 172 | 4,000 | 344 |
| 2010-09-15 | 170 | 173 | 170 | 173 | 12,000 | 346 |
| 2010-09-14 | 170 | 172 | 170 | 172 | 2,000 | 344 |
| 2010-09-13 | 169 | 169 | 169 | 169 | 2,000 | 338 |
| 2010-09-08 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2010-09-07 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2010-09-06 | 166 | 167 | 166 | 167 | 8,000 | 334 |
| 2010-09-03 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2010-09-02 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 2010-09-01 | 169 | 170 | 166 | 170 | 13,000 | 340 |
| 2010-08-30 | 170 | 173 | 170 | 173 | 3,000 | 346 |
| 2010-08-27 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2010-08-25 | 169 | 170 | 169 | 170 | 6,000 | 340 |
| 2010-08-23 | 173 | 173 | 169 | 170 | 6,000 | 340 |
| 2010-08-20 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2010-08-19 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2010-08-18 | 169 | 170 | 169 | 170 | 3,000 | 340 |
| 2010-08-17 | 168 | 171 | 168 | 171 | 4,000 | 342 |
| 2010-08-12 | 169 | 170 | 168 | 170 | 5,000 | 340 |
| 2010-08-11 | 172 | 172 | 172 | 172 | 3,000 | 344 |
| 2010-08-09 | 172 | 172 | 172 | 172 | 3,000 | 344 |
| 2010-08-05 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2010-08-04 | 175 | 175 | 174 | 174 | 4,000 | 348 |
| 2010-08-03 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2010-08-02 | 174 | 176 | 174 | 176 | 6,000 | 352 |
| 2010-07-28 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2010-07-27 | 170 | 170 | 170 | 170 | 7,000 | 340 |
| 2010-07-21 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2010-07-20 | 176 | 176 | 172 | 172 | 3,000 | 344 |
| 2010-07-16 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2010-07-15 | 175 | 175 | 174 | 174 | 2,000 | 348 |
| 2010-07-14 | 174 | 175 | 174 | 175 | 4,000 | 350 |
| 2010-07-12 | 170 | 173 | 170 | 173 | 2,000 | 346 |
| 2010-07-08 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2010-07-06 | 170 | 173 | 168 | 173 | 15,000 | 346 |
| 2010-07-05 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2010-07-02 | 173 | 173 | 168 | 170 | 10,000 | 340 |
| 2010-07-01 | 171 | 172 | 170 | 170 | 6,000 | 340 |
| 2010-06-30 | 173 | 174 | 170 | 170 | 7,000 | 340 |
| 2010-06-29 | 177 | 177 | 177 | 177 | 4,000 | 354 |
| 2010-06-25 | 172 | 172 | 172 | 172 | 8,000 | 344 |
| 2010-06-24 | 175 | 175 | 171 | 171 | 5,000 | 342 |
| 2010-06-23 | 173 | 173 | 172 | 172 | 3,000 | 344 |
| 2010-06-22 | 179 | 179 | 178 | 178 | 7,000 | 356 |
| 2010-06-21 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2010-06-18 | 176 | 176 | 172 | 174 | 4,000 | 348 |
| 2010-06-16 | 175 | 176 | 175 | 176 | 5,000 | 352 |
| 2010-06-11 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 2010-06-10 | 172 | 172 | 170 | 170 | 2,000 | 340 |
| 2010-06-09 | 167 | 167 | 167 | 167 | 4,000 | 334 |
| 2010-06-08 | 167 | 170 | 167 | 170 | 4,000 | 340 |
| 2010-06-07 | 171 | 171 | 167 | 168 | 9,000 | 336 |
| 2010-06-03 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2010-05-31 | 172 | 172 | 171 | 171 | 4,000 | 342 |
| 2010-05-28 | 170 | 172 | 170 | 172 | 5,000 | 344 |
| 2010-05-26 | 165 | 167 | 165 | 167 | 2,000 | 334 |
| 2010-05-25 | 165 | 165 | 164 | 165 | 14,000 | 330 |
| 2010-05-24 | 166 | 169 | 166 | 167 | 11,000 | 334 |
| 2010-05-21 | 166 | 167 | 164 | 167 | 15,000 | 334 |
| 2010-05-20 | 177 | 177 | 171 | 171 | 36,000 | 342 |
| 2010-05-19 | 176 | 178 | 176 | 177 | 17,000 | 354 |
| 2010-05-18 | 183 | 184 | 183 | 183 | 8,000 | 366 |
| 2010-05-17 | 184 | 185 | 183 | 183 | 8,000 | 366 |
| 2010-05-14 | 190 | 190 | 187 | 189 | 10,000 | 378 |
| 2010-05-13 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2010-05-12 | 189 | 191 | 189 | 189 | 9,000 | 378 |
| 2010-05-11 | 185 | 187 | 185 | 186 | 15,000 | 372 |
| 2010-05-10 | 187 | 187 | 187 | 187 | 3,000 | 374 |
| 2010-05-07 | 183 | 185 | 180 | 185 | 19,000 | 370 |
| 2010-05-06 | 189 | 191 | 184 | 191 | 13,000 | 382 |
| 2010-04-30 | 198 | 198 | 195 | 196 | 15,000 | 392 |
| 2010-04-28 | 189 | 193 | 187 | 193 | 18,000 | 386 |
| 2010-04-27 | 189 | 196 | 188 | 194 | 25,000 | 388 |
| 2010-04-26 | 184 | 189 | 184 | 188 | 23,000 | 376 |
| 2010-04-23 | 182 | 184 | 182 | 184 | 23,000 | 368 |
| 2010-04-22 | 179 | 185 | 178 | 185 | 22,000 | 370 |
| 2010-04-21 | 176 | 179 | 176 | 179 | 9,000 | 358 |
| 2010-04-20 | 174 | 176 | 174 | 176 | 5,000 | 352 |
| 2010-04-19 | 177 | 177 | 175 | 176 | 10,000 | 352 |
| 2010-04-16 | 181 | 181 | 176 | 179 | 28,000 | 358 |
| 2010-04-15 | 178 | 181 | 178 | 179 | 17,000 | 358 |
| 2010-04-14 | 175 | 177 | 175 | 176 | 5,000 | 352 |
| 2010-04-13 | 175 | 175 | 170 | 173 | 21,000 | 346 |
| 2010-04-12 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 2010-04-09 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2010-04-08 | 174 | 174 | 173 | 174 | 12,000 | 348 |
| 2010-04-06 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2010-04-05 | 177 | 178 | 176 | 178 | 12,000 | 356 |
| 2010-04-02 | 172 | 178 | 172 | 178 | 13,000 | 356 |
| 2010-04-01 | 173 | 174 | 172 | 174 | 5,000 | 348 |
| 2010-03-31 | 171 | 171 | 170 | 170 | 5,000 | 340 |
| 2010-03-30 | 172 | 172 | 172 | 172 | 2,000 | 344 |
| 2010-03-29 | 171 | 174 | 171 | 172 | 5,000 | 344 |
| 2010-03-26 | 168 | 170 | 168 | 170 | 6,000 | 340 |
| 2010-03-25 | 169 | 170 | 168 | 169 | 6,000 | 338 |
| 2010-03-24 | 168 | 169 | 167 | 169 | 15,000 | 338 |
| 2010-03-23 | 166 | 167 | 166 | 167 | 23,000 | 334 |
| 2010-03-19 | 170 | 170 | 168 | 168 | 9,000 | 336 |
| 2010-03-18 | 167 | 168 | 167 | 168 | 11,000 | 336 |
| 2010-03-17 | 169 | 170 | 168 | 168 | 17,000 | 336 |
| 2010-03-16 | 170 | 170 | 170 | 170 | 11,000 | 340 |
| 2010-03-15 | 170 | 173 | 170 | 173 | 5,000 | 346 |
| 2010-03-12 | 168 | 168 | 167 | 167 | 2,000 | 334 |
| 2010-03-11 | 169 | 169 | 168 | 168 | 8,000 | 336 |
| 2010-03-10 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2010-03-09 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2010-03-08 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2010-03-05 | 169 | 169 | 167 | 167 | 5,000 | 334 |
| 2010-03-01 | 167 | 167 | 167 | 167 | 2,000 | 334 |
| 2010-02-24 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 2010-02-23 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2010-02-22 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2010-02-19 | 170 | 170 | 167 | 168 | 4,000 | 336 |
| 2010-02-16 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2010-02-15 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2010-02-12 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2010-02-10 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2010-02-09 | 164 | 164 | 164 | 164 | 2,000 | 328 |
| 2010-02-08 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2010-02-05 | 166 | 166 | 166 | 166 | 2,000 | 332 |
| 2010-02-04 | 168 | 170 | 168 | 170 | 4,000 | 340 |
| 2010-02-03 | 171 | 171 | 168 | 168 | 4,000 | 336 |
| 2010-01-29 | 170 | 171 | 169 | 169 | 7,000 | 338 |
| 2010-01-28 | 170 | 172 | 170 | 172 | 7,000 | 344 |
| 2010-01-25 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2010-01-21 | 172 | 173 | 170 | 173 | 4,000 | 346 |
| 2010-01-20 | 173 | 173 | 173 | 173 | 5,000 | 346 |
| 2010-01-19 | 169 | 172 | 169 | 172 | 2,000 | 344 |
| 2010-01-18 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2010-01-15 | 172 | 174 | 172 | 172 | 5,000 | 344 |
| 2010-01-14 | 175 | 175 | 171 | 171 | 4,000 | 342 |
| 2010-01-13 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2010-01-12 | 173 | 173 | 173 | 173 | 10,000 | 346 |
| 2010-01-08 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2010-01-07 | 169 | 171 | 169 | 171 | 3,000 | 342 |
| 2010-01-05 | 166 | 170 | 166 | 170 | 8,000 | 340 |
| 2010-01-04 | 164 | 167 | 163 | 167 | 8,000 | 334 |
分割・併合履歴 ： [2016-05-27]1株→0.5株