9313 丸八倉庫(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	156	156	156	156	2,000	312
2011-12-29	156	156	156	156	5,000	312
2011-12-27	156	156	156	156	2,000	312
2011-12-26	155	155	155	155	1,000	310
2011-12-22	157	157	157	157	2,000	314
2011-12-21	157	157	157	157	2,000	314
2011-12-20	155	155	155	155	6,000	310
2011-12-19	155	155	155	155	18,000	310
2011-12-16	157	157	155	155	4,000	310
2011-12-15	156	157	156	157	6,000	314
2011-12-14	157	157	157	157	2,000	314
2011-12-13	156	156	156	156	1,000	312
2011-12-12	158	158	158	158	1,000	316
2011-12-09	157	157	157	157	4,000	314
2011-12-08	159	159	157	157	15,000	314
2011-12-07	161	161	157	160	20,000	320
2011-12-06	157	157	156	156	2,000	312
2011-12-05	154	156	154	156	11,000	312
2011-12-02	154	155	154	154	5,000	308
2011-12-01	154	154	152	154	13,000	308
2011-11-30	154	154	154	154	1,000	308
2011-11-29	156	156	156	156	1,000	312
2011-11-28	154	156	152	156	23,000	312
2011-11-25	166	166	165	166	7,000	332
2011-11-24	166	167	166	166	10,000	332
2011-11-22	166	166	166	166	6,000	332
2011-11-21	166	167	166	166	5,000	332
2011-11-18	165	166	163	166	12,000	332
2011-11-17	164	165	164	165	6,000	330
2011-11-16	164	167	164	164	10,000	328
2011-11-15	163	164	163	164	5,000	328
2011-11-14	165	165	163	165	7,000	330
2011-11-11	163	166	163	163	5,000	326
2011-11-10	163	167	163	163	12,000	326
2011-11-09	164	166	164	166	3,000	332
2011-11-08	165	165	165	165	7,000	330
2011-11-07	166	167	166	167	2,000	334
2011-11-04	166	167	166	167	4,000	334
2011-11-02	163	163	163	163	2,000	326
2011-11-01	165	165	165	165	3,000	330
2011-10-31	164	166	164	166	16,000	332
2011-10-28	164	164	163	163	11,000	326
2011-10-27	163	163	163	163	1,000	326
2011-10-26	161	162	161	162	2,000	324
2011-10-25	162	163	162	163	6,000	326
2011-10-24	162	166	162	166	9,000	332
2011-10-21	165	165	165	165	1,000	330
2011-10-20	165	165	165	165	3,000	330
2011-10-19	165	166	165	166	5,000	332
2011-10-18	162	164	162	164	4,000	328
2011-10-17	162	163	161	161	8,000	322
2011-10-14	163	163	163	163	1,000	326
2011-10-12	160	161	160	161	4,000	322
2011-10-11	163	163	161	161	6,000	322
2011-10-07	159	160	159	160	12,000	320
2011-10-05	158	158	158	158	1,000	316
2011-10-04	159	159	157	157	9,000	314
2011-10-03	163	163	160	160	12,000	320
2011-09-30	155	160	155	160	5,000	320
2011-09-29	154	156	154	156	6,000	312
2011-09-28	149	154	149	154	5,000	308
2011-09-27	152	152	150	150	6,000	300
2011-09-26	149	151	149	151	20,000	302
2011-09-22	156	156	154	154	8,000	308
2011-09-21	159	159	157	157	3,000	314
2011-09-20	158	158	158	158	6,000	316
2011-09-16	158	158	158	158	1,000	316
2011-09-15	156	156	155	155	4,000	310
2011-09-14	157	158	157	157	4,000	314
2011-09-13	157	157	157	157	1,000	314
2011-09-12	156	156	156	156	1,000	312
2011-09-08	156	156	156	156	1,000	312
2011-09-06	155	157	155	156	7,000	312
2011-09-05	158	158	158	158	3,000	316
2011-09-01	161	161	161	161	1,000	322
2011-08-30	163	163	156	158	9,000	316
2011-08-26	159	159	159	159	1,000	318
2011-08-19	164	164	164	164	3,000	328
2011-08-18	161	161	161	161	5,000	322
2011-08-17	157	161	156	161	10,000	322
2011-08-16	160	160	160	160	1,000	320
2011-08-15	161	161	161	161	1,000	322
2011-08-11	154	156	154	156	2,000	312
2011-08-10	160	160	160	160	1,000	320
2011-08-09	154	155	150	155	8,000	310
2011-08-08	153	155	153	153	16,000	306
2011-08-05	159	159	158	158	16,000	316
2011-08-04	161	163	161	161	8,000	322
2011-08-03	163	163	161	161	5,000	322
2011-08-02	164	164	163	163	10,000	326
2011-08-01	163	163	163	163	1,000	326
2011-07-28	165	165	164	164	6,000	328
2011-07-27	165	165	165	165	3,000	330
2011-07-26	165	166	165	165	4,000	330
2011-07-25	166	168	165	168	3,000	336
2011-07-22	165	166	165	166	3,000	332
2011-07-21	165	165	165	165	1,000	330
2011-07-20	166	166	165	165	3,000	330
2011-07-19	165	166	165	166	3,000	332
2011-07-15	165	166	165	166	10,000	332
2011-07-14	165	165	165	165	1,000	330
2011-07-13	165	165	165	165	1,000	330
2011-07-12	166	166	166	166	2,000	332
2011-07-06	168	168	168	168	2,000	336
2011-07-05	168	168	168	168	1,000	336
2011-07-04	167	167	166	167	10,000	334
2011-07-01	166	167	166	167	5,000	334
2011-06-30	166	166	166	166	1,000	332
2011-06-28	164	164	164	164	3,000	328
2011-06-27	167	167	164	164	10,000	328
2011-06-24	167	167	167	167	8,000	334
2011-06-23	167	167	167	167	8,000	334
2011-06-22	168	168	168	168	6,000	336
2011-06-21	163	164	161	161	7,000	322
2011-06-20	168	168	165	165	4,000	330
2011-06-17	160	162	160	162	2,000	324
2011-06-16	162	162	162	162	3,000	324
2011-06-15	162	162	162	162	1,000	324
2011-06-13	164	164	162	162	3,000	324
2011-06-09	163	163	163	163	1,000	326
2011-06-08	163	166	163	166	2,000	332
2011-06-07	165	165	165	165	1,000	330
2011-06-06	169	169	166	166	2,000	332
2011-06-01	164	164	164	164	2,000	328
2011-05-30	160	163	160	163	2,000	326
2011-05-24	165	165	165	165	2,000	330
2011-05-23	165	165	165	165	3,000	330
2011-05-20	170	170	169	169	3,000	338
2011-05-18	166	166	166	166	1,000	332
2011-05-17	166	166	166	166	1,000	332
2011-05-13	169	169	169	169	3,000	338
2011-05-12	170	170	170	170	2,000	340
2011-05-11	170	170	170	170	10,000	340
2011-05-10	170	170	170	170	1,000	340
2011-05-09	167	169	167	169	19,000	338
2011-05-06	168	168	168	168	5,000	336
2011-05-02	164	164	164	164	1,000	328
2011-04-28	167	167	167	167	1,000	334
2011-04-27	168	168	168	168	3,000	336
2011-04-26	168	168	168	168	2,000	336
2011-04-21	165	165	164	164	4,000	328
2011-04-20	162	162	162	162	3,000	324
2011-04-15	163	163	163	163	1,000	326
2011-04-14	163	163	163	163	5,000	326
2011-04-11	163	164	163	164	2,000	328
2011-04-08	164	164	164	164	2,000	328
2011-04-07	164	164	164	164	2,000	328
2011-04-06	165	165	165	165	1,000	330
2011-04-05	169	169	169	169	1,000	338
2011-04-01	166	167	166	167	7,000	334
2011-03-31	168	168	168	168	5,000	336
2011-03-30	165	166	164	166	5,000	332
2011-03-29	165	165	161	161	13,000	322
2011-03-28	168	168	164	165	7,000	330
2011-03-25	169	169	168	168	3,000	336
2011-03-24	166	166	166	166	1,000	332
2011-03-23	166	166	163	165	15,000	330
2011-03-22	164	167	163	167	8,000	334
2011-03-18	147	154	146	154	22,000	308
2011-03-17	136	142	135	140	26,000	280
2011-03-16	147	152	145	145	13,000	290
2011-03-15	160	160	127	142	44,000	284
2011-03-14	151	155	151	155	14,000	310
2011-03-11	180	180	179	179	3,000	358
2011-03-10	182	182	180	180	3,000	360
2011-03-09	182	182	182	182	2,000	364
2011-03-08	181	182	180	182	7,000	364
2011-03-07	181	181	181	181	1,000	362
2011-03-04	182	183	182	182	12,000	364
2011-03-03	181	182	181	181	11,000	362
2011-03-02	184	184	181	181	4,000	362
2011-03-01	182	182	182	182	1,000	364
2011-02-28	181	182	181	182	2,000	364
2011-02-24	181	183	181	182	4,000	364
2011-02-23	181	182	181	182	9,000	364
2011-02-22	183	185	182	182	7,000	364
2011-02-21	186	186	185	186	11,000	372
2011-02-18	185	185	184	185	12,000	370
2011-02-17	184	186	182	183	28,000	366
2011-02-16	182	183	182	183	6,000	366
2011-02-15	183	183	183	183	2,000	366
2011-02-14	184	184	180	183	7,000	366
2011-02-09	183	183	183	183	1,000	366
2011-02-08	187	187	187	187	1,000	374
2011-02-07	185	186	185	186	16,000	372
2011-02-04	184	184	184	184	1,000	368
2011-02-02	183	184	183	184	12,000	368
2011-01-28	182	182	182	182	1,000	364
2011-01-27	184	184	183	183	5,000	366
2011-01-26	183	184	183	184	6,000	368
2011-01-25	181	182	181	182	4,000	364
2011-01-21	182	182	180	180	6,000	360
2011-01-20	184	184	182	183	14,000	366
2011-01-19	184	187	183	183	25,000	366
2011-01-18	180	184	180	183	46,000	366
2011-01-17	180	180	179	180	23,000	360
2011-01-14	181	181	179	180	14,000	360
2011-01-13	180	181	179	181	30,000	362
2011-01-12	177	179	177	179	35,000	358
2011-01-11	175	177	174	177	15,000	354
2011-01-07	175	175	175	175	4,000	350
2011-01-06	174	176	173	176	3,000	352
2011-01-05	173	174	173	174	3,000	348
2011-01-04	171	172	171	172	15,000	344

分割・併合履歴： [2016-05-27]1株→0.5株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31