9313 丸八倉庫(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 368 | 368 | 362 | 365 | 7,000 | 730 |
| 2014-12-29 | 364 | 366 | 364 | 365 | 4,000 | 730 |
| 2014-12-26 | 358 | 361 | 345 | 353 | 22,000 | 706 |
| 2014-12-25 | 352 | 352 | 351 | 352 | 7,000 | 704 |
| 2014-12-24 | 352 | 356 | 351 | 352 | 13,000 | 704 |
| 2014-12-22 | 359 | 359 | 351 | 352 | 3,000 | 704 |
| 2014-12-19 | 359 | 359 | 352 | 359 | 13,000 | 718 |
| 2014-12-18 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 2014-12-17 | 347 | 347 | 347 | 347 | 1,000 | 694 |
| 2014-12-16 | 352 | 352 | 347 | 347 | 4,000 | 694 |
| 2014-12-12 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2014-12-11 | 349 | 349 | 349 | 349 | 3,000 | 698 |
| 2014-12-10 | 365 | 365 | 345 | 351 | 37,000 | 702 |
| 2014-12-09 | 366 | 366 | 365 | 365 | 5,000 | 730 |
| 2014-12-08 | 365 | 366 | 364 | 366 | 5,000 | 732 |
| 2014-12-05 | 375 | 375 | 366 | 366 | 7,000 | 732 |
| 2014-12-04 | 369 | 369 | 368 | 368 | 2,000 | 736 |
| 2014-12-03 | 367 | 369 | 367 | 369 | 3,000 | 738 |
| 2014-12-02 | 367 | 367 | 367 | 367 | 3,000 | 734 |
| 2014-12-01 | 367 | 368 | 367 | 368 | 7,000 | 736 |
| 2014-11-28 | 366 | 366 | 366 | 366 | 6,000 | 732 |
| 2014-11-27 | 367 | 368 | 366 | 366 | 9,000 | 732 |
| 2014-11-26 | 367 | 368 | 362 | 367 | 22,000 | 734 |
| 2014-11-25 | 377 | 377 | 369 | 369 | 16,000 | 738 |
| 2014-11-21 | 382 | 385 | 374 | 378 | 46,000 | 756 |
| 2014-11-20 | 390 | 390 | 382 | 384 | 15,000 | 768 |
| 2014-11-19 | 388 | 388 | 386 | 388 | 24,000 | 776 |
| 2014-11-18 | 384 | 387 | 380 | 386 | 12,000 | 772 |
| 2014-11-17 | 384 | 393 | 382 | 382 | 83,000 | 764 |
| 2014-11-14 | 383 | 385 | 380 | 382 | 24,000 | 764 |
| 2014-11-13 | 375 | 388 | 375 | 381 | 33,000 | 762 |
| 2014-11-12 | 373 | 375 | 373 | 375 | 3,000 | 750 |
| 2014-11-11 | 373 | 374 | 373 | 373 | 5,000 | 746 |
| 2014-11-10 | 375 | 376 | 375 | 376 | 5,000 | 752 |
| 2014-11-07 | 373 | 373 | 373 | 373 | 4,000 | 746 |
| 2014-11-06 | 370 | 375 | 370 | 373 | 8,000 | 746 |
| 2014-11-05 | 373 | 376 | 370 | 376 | 23,000 | 752 |
| 2014-11-04 | 375 | 377 | 372 | 373 | 61,000 | 746 |
| 2014-10-31 | 369 | 370 | 367 | 370 | 22,000 | 740 |
| 2014-10-30 | 369 | 369 | 369 | 369 | 4,000 | 738 |
| 2014-10-29 | 367 | 369 | 367 | 369 | 12,000 | 738 |
| 2014-10-28 | 360 | 367 | 359 | 367 | 8,000 | 734 |
| 2014-10-27 | 356 | 368 | 356 | 363 | 7,000 | 726 |
| 2014-10-24 | 366 | 367 | 356 | 356 | 5,000 | 712 |
| 2014-10-23 | 362 | 363 | 362 | 363 | 3,000 | 726 |
| 2014-10-22 | 362 | 363 | 361 | 363 | 7,000 | 726 |
| 2014-10-21 | 365 | 368 | 362 | 362 | 12,000 | 724 |
| 2014-10-20 | 362 | 365 | 362 | 365 | 4,000 | 730 |
| 2014-10-17 | 359 | 369 | 359 | 362 | 10,000 | 724 |
| 2014-10-16 | 360 | 369 | 352 | 369 | 17,000 | 738 |
| 2014-10-15 | 362 | 366 | 361 | 362 | 7,000 | 724 |
| 2014-10-14 | 368 | 368 | 362 | 362 | 13,000 | 724 |
| 2014-10-10 | 364 | 369 | 360 | 367 | 43,000 | 734 |
| 2014-10-09 | 365 | 365 | 364 | 364 | 2,000 | 728 |
| 2014-10-08 | 357 | 359 | 354 | 359 | 10,000 | 718 |
| 2014-10-07 | 368 | 374 | 365 | 365 | 4,000 | 730 |
| 2014-10-06 | 358 | 368 | 358 | 368 | 4,000 | 736 |
| 2014-10-03 | 357 | 360 | 357 | 357 | 8,000 | 714 |
| 2014-10-02 | 366 | 367 | 365 | 365 | 13,000 | 730 |
| 2014-10-01 | 376 | 378 | 369 | 369 | 50,000 | 738 |
| 2014-09-30 | 370 | 375 | 370 | 375 | 11,000 | 750 |
| 2014-09-29 | 372 | 372 | 366 | 372 | 15,000 | 744 |
| 2014-09-26 | 369 | 372 | 366 | 371 | 37,000 | 742 |
| 2014-09-25 | 366 | 369 | 366 | 369 | 21,000 | 738 |
| 2014-09-24 | 360 | 366 | 360 | 366 | 12,000 | 732 |
| 2014-09-22 | 356 | 364 | 355 | 364 | 41,000 | 728 |
| 2014-09-19 | 348 | 355 | 348 | 350 | 22,000 | 700 |
| 2014-09-18 | 340 | 354 | 340 | 343 | 17,000 | 686 |
| 2014-09-17 | 340 | 345 | 340 | 345 | 4,000 | 690 |
| 2014-09-16 | 354 | 356 | 339 | 343 | 28,000 | 686 |
| 2014-09-12 | 348 | 354 | 345 | 353 | 49,000 | 706 |
| 2014-09-11 | 343 | 348 | 343 | 347 | 27,000 | 694 |
| 2014-09-10 | 345 | 345 | 339 | 339 | 4,000 | 678 |
| 2014-09-09 | 340 | 345 | 340 | 345 | 16,000 | 690 |
| 2014-09-08 | 339 | 339 | 338 | 338 | 5,000 | 676 |
| 2014-09-05 | 339 | 342 | 339 | 339 | 13,000 | 678 |
| 2014-09-04 | 340 | 341 | 340 | 341 | 2,000 | 682 |
| 2014-09-03 | 338 | 343 | 338 | 342 | 16,000 | 684 |
| 2014-09-02 | 336 | 338 | 334 | 338 | 9,000 | 676 |
| 2014-09-01 | 333 | 334 | 332 | 333 | 6,000 | 666 |
| 2014-08-29 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2014-08-28 | 347 | 347 | 321 | 331 | 53,000 | 662 |
| 2014-08-27 | 348 | 348 | 345 | 347 | 27,000 | 694 |
| 2014-08-26 | 336 | 343 | 336 | 343 | 34,000 | 686 |
| 2014-08-25 | 334 | 336 | 334 | 336 | 20,000 | 672 |
| 2014-08-22 | 327 | 334 | 327 | 334 | 10,000 | 668 |
| 2014-08-21 | 333 | 336 | 330 | 334 | 32,000 | 668 |
| 2014-08-20 | 328 | 334 | 327 | 334 | 56,000 | 668 |
| 2014-08-19 | 318 | 322 | 318 | 322 | 6,000 | 644 |
| 2014-08-18 | 322 | 324 | 318 | 318 | 6,000 | 636 |
| 2014-08-15 | 320 | 320 | 318 | 318 | 4,000 | 636 |
| 2014-08-14 | 321 | 323 | 320 | 321 | 7,000 | 642 |
| 2014-08-13 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2014-08-12 | 331 | 331 | 322 | 325 | 8,000 | 650 |
| 2014-08-11 | 315 | 331 | 315 | 331 | 18,000 | 662 |
| 2014-08-08 | 319 | 319 | 313 | 313 | 6,000 | 626 |
| 2014-08-07 | 306 | 316 | 305 | 316 | 12,000 | 632 |
| 2014-08-06 | 312 | 317 | 306 | 307 | 11,000 | 614 |
| 2014-08-05 | 321 | 321 | 312 | 312 | 17,000 | 624 |
| 2014-08-04 | 321 | 334 | 318 | 321 | 22,000 | 642 |
| 2014-08-01 | 330 | 332 | 326 | 326 | 20,000 | 652 |
| 2014-07-31 | 325 | 334 | 323 | 331 | 66,000 | 662 |
| 2014-07-30 | 321 | 325 | 317 | 325 | 66,000 | 650 |
| 2014-07-29 | 315 | 319 | 315 | 319 | 20,000 | 638 |
| 2014-07-28 | 313 | 316 | 313 | 315 | 12,000 | 630 |
| 2014-07-25 | 312 | 314 | 312 | 313 | 12,000 | 626 |
| 2014-07-24 | 306 | 310 | 306 | 310 | 27,000 | 620 |
| 2014-07-23 | 306 | 306 | 304 | 304 | 5,000 | 608 |
| 2014-07-22 | 305 | 305 | 304 | 304 | 3,000 | 608 |
| 2014-07-18 | 311 | 311 | 304 | 304 | 5,000 | 608 |
| 2014-07-17 | 307 | 316 | 302 | 310 | 57,000 | 620 |
| 2014-07-16 | 296 | 305 | 296 | 303 | 42,000 | 606 |
| 2014-07-15 | 295 | 297 | 295 | 295 | 16,000 | 590 |
| 2014-07-14 | 294 | 297 | 294 | 295 | 11,000 | 590 |
| 2014-07-11 | 297 | 298 | 297 | 297 | 15,000 | 594 |
| 2014-07-10 | 299 | 299 | 298 | 298 | 8,000 | 596 |
| 2014-07-09 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2014-07-08 | 300 | 300 | 298 | 299 | 7,000 | 598 |
| 2014-07-07 | 301 | 301 | 299 | 299 | 10,000 | 598 |
| 2014-07-04 | 299 | 301 | 298 | 301 | 22,000 | 602 |
| 2014-07-03 | 291 | 300 | 291 | 299 | 29,000 | 598 |
| 2014-07-02 | 290 | 290 | 287 | 290 | 8,000 | 580 |
| 2014-07-01 | 289 | 290 | 288 | 290 | 7,000 | 580 |
| 2014-06-30 | 287 | 287 | 287 | 287 | 2,000 | 574 |
| 2014-06-27 | 290 | 290 | 286 | 286 | 10,000 | 572 |
| 2014-06-26 | 286 | 291 | 286 | 291 | 7,000 | 582 |
| 2014-06-25 | 289 | 289 | 289 | 289 | 3,000 | 578 |
| 2014-06-24 | 289 | 289 | 289 | 289 | 3,000 | 578 |
| 2014-06-23 | 289 | 290 | 289 | 289 | 5,000 | 578 |
| 2014-06-20 | 284 | 286 | 284 | 285 | 5,000 | 570 |
| 2014-06-19 | 283 | 285 | 283 | 285 | 3,000 | 570 |
| 2014-06-17 | 285 | 285 | 281 | 281 | 10,000 | 562 |
| 2014-06-16 | 290 | 290 | 286 | 287 | 10,000 | 574 |
| 2014-06-13 | 288 | 288 | 280 | 288 | 30,000 | 576 |
| 2014-06-12 | 284 | 287 | 284 | 287 | 7,000 | 574 |
| 2014-06-11 | 284 | 285 | 284 | 285 | 5,000 | 570 |
| 2014-06-10 | 285 | 285 | 283 | 285 | 9,000 | 570 |
| 2014-06-06 | 283 | 284 | 283 | 284 | 4,000 | 568 |
| 2014-06-05 | 280 | 285 | 280 | 285 | 14,000 | 570 |
| 2014-06-04 | 275 | 280 | 275 | 279 | 15,000 | 558 |
| 2014-06-03 | 275 | 275 | 274 | 274 | 3,000 | 548 |
| 2014-06-02 | 274 | 275 | 273 | 273 | 13,000 | 546 |
| 2014-05-30 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2014-05-29 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2014-05-28 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2014-05-27 | 272 | 274 | 272 | 274 | 4,000 | 548 |
| 2014-05-26 | 272 | 272 | 270 | 271 | 10,000 | 542 |
| 2014-05-23 | 268 | 272 | 268 | 272 | 5,000 | 544 |
| 2014-05-22 | 268 | 270 | 265 | 270 | 11,000 | 540 |
| 2014-05-21 | 272 | 272 | 268 | 268 | 4,000 | 536 |
| 2014-05-20 | 274 | 279 | 274 | 274 | 8,000 | 548 |
| 2014-05-19 | 278 | 278 | 274 | 274 | 9,000 | 548 |
| 2014-05-16 | 272 | 274 | 272 | 273 | 6,000 | 546 |
| 2014-05-14 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2014-05-13 | 276 | 278 | 276 | 276 | 11,000 | 552 |
| 2014-05-12 | 280 | 280 | 278 | 278 | 4,000 | 556 |
| 2014-05-09 | 280 | 280 | 280 | 280 | 7,000 | 560 |
| 2014-05-08 | 280 | 285 | 280 | 281 | 5,000 | 562 |
| 2014-05-07 | 282 | 282 | 280 | 280 | 4,000 | 560 |
| 2014-05-02 | 283 | 287 | 283 | 287 | 3,000 | 574 |
| 2014-04-30 | 282 | 288 | 281 | 288 | 6,000 | 576 |
| 2014-04-25 | 282 | 282 | 282 | 282 | 2,000 | 564 |
| 2014-04-23 | 283 | 283 | 281 | 281 | 5,000 | 562 |
| 2014-04-22 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2014-04-18 | 285 | 285 | 283 | 283 | 4,000 | 566 |
| 2014-04-16 | 279 | 284 | 279 | 284 | 9,000 | 568 |
| 2014-04-15 | 280 | 282 | 276 | 282 | 13,000 | 564 |
| 2014-04-14 | 273 | 276 | 271 | 276 | 11,000 | 552 |
| 2014-04-11 | 272 | 276 | 272 | 276 | 5,000 | 552 |
| 2014-04-10 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 2014-04-09 | 278 | 278 | 276 | 276 | 7,000 | 552 |
| 2014-04-08 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 2014-04-07 | 281 | 283 | 281 | 283 | 3,000 | 566 |
| 2014-04-04 | 283 | 283 | 280 | 282 | 10,000 | 564 |
| 2014-04-03 | 283 | 284 | 283 | 284 | 2,000 | 568 |
| 2014-04-02 | 281 | 281 | 281 | 281 | 1,000 | 562 |
| 2014-04-01 | 281 | 281 | 280 | 280 | 3,000 | 560 |
| 2014-03-31 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 2014-03-28 | 277 | 279 | 277 | 279 | 5,000 | 558 |
| 2014-03-27 | 272 | 277 | 272 | 277 | 7,000 | 554 |
| 2014-03-26 | 275 | 278 | 275 | 278 | 4,000 | 556 |
| 2014-03-25 | 273 | 273 | 271 | 271 | 8,000 | 542 |
| 2014-03-24 | 274 | 274 | 273 | 273 | 3,000 | 546 |
| 2014-03-20 | 281 | 281 | 274 | 274 | 22,000 | 548 |
| 2014-03-19 | 277 | 278 | 275 | 275 | 11,000 | 550 |
| 2014-03-18 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2014-03-17 | 281 | 281 | 276 | 276 | 6,000 | 552 |
| 2014-03-14 | 272 | 277 | 272 | 276 | 36,000 | 552 |
| 2014-03-13 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2014-03-12 | 284 | 284 | 283 | 283 | 2,000 | 566 |
| 2014-03-10 | 286 | 288 | 286 | 287 | 4,000 | 574 |
| 2014-03-07 | 287 | 290 | 287 | 289 | 10,000 | 578 |
| 2014-03-06 | 284 | 286 | 283 | 286 | 14,000 | 572 |
| 2014-03-05 | 281 | 283 | 281 | 282 | 4,000 | 564 |
| 2014-03-04 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2014-03-03 | 280 | 282 | 279 | 282 | 3,000 | 564 |
| 2014-02-28 | 282 | 282 | 282 | 282 | 5,000 | 564 |
| 2014-02-27 | 283 | 284 | 283 | 284 | 2,000 | 568 |
| 2014-02-26 | 281 | 282 | 281 | 282 | 2,000 | 564 |
| 2014-02-25 | 280 | 280 | 278 | 278 | 2,000 | 556 |
| 2014-02-21 | 278 | 278 | 278 | 278 | 1,000 | 556 |
| 2014-02-20 | 279 | 279 | 275 | 275 | 5,000 | 550 |
| 2014-02-19 | 279 | 280 | 279 | 280 | 10,000 | 560 |
| 2014-02-18 | 277 | 280 | 277 | 280 | 7,000 | 560 |
| 2014-02-14 | 282 | 282 | 274 | 274 | 11,000 | 548 |
| 2014-02-13 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 2014-02-07 | 284 | 284 | 283 | 283 | 6,000 | 566 |
| 2014-02-06 | 284 | 284 | 279 | 281 | 12,000 | 562 |
| 2014-02-05 | 283 | 284 | 279 | 281 | 11,000 | 562 |
| 2014-02-04 | 283 | 283 | 275 | 276 | 21,000 | 552 |
| 2014-02-03 | 287 | 290 | 287 | 289 | 4,000 | 578 |
| 2014-01-31 | 294 | 296 | 294 | 296 | 7,000 | 592 |
| 2014-01-30 | 298 | 298 | 292 | 296 | 7,000 | 592 |
| 2014-01-29 | 295 | 304 | 294 | 301 | 12,000 | 602 |
| 2014-01-28 | 288 | 294 | 288 | 294 | 12,000 | 588 |
| 2014-01-27 | 298 | 298 | 283 | 292 | 34,000 | 584 |
| 2014-01-24 | 306 | 306 | 303 | 303 | 16,000 | 606 |
| 2014-01-23 | 309 | 310 | 307 | 307 | 11,000 | 614 |
| 2014-01-22 | 308 | 308 | 306 | 307 | 8,000 | 614 |
| 2014-01-21 | 308 | 308 | 306 | 306 | 5,000 | 612 |
| 2014-01-20 | 309 | 309 | 303 | 309 | 23,000 | 618 |
| 2014-01-17 | 307 | 310 | 307 | 307 | 27,000 | 614 |
| 2014-01-16 | 303 | 308 | 303 | 307 | 9,000 | 614 |
| 2014-01-15 | 298 | 303 | 298 | 303 | 15,000 | 606 |
| 2014-01-14 | 295 | 298 | 295 | 295 | 11,000 | 590 |
| 2014-01-10 | 298 | 302 | 293 | 298 | 49,000 | 596 |
| 2014-01-09 | 298 | 302 | 296 | 302 | 25,000 | 604 |
| 2014-01-08 | 298 | 298 | 298 | 298 | 2,000 | 596 |
| 2014-01-07 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2014-01-06 | 299 | 299 | 296 | 299 | 6,000 | 598 |
分割・併合履歴 ： [2016-05-27]1株→0.5株