9313 丸八倉庫(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 497 | 500 | 496 | 500 | 19,000 | 1,000 |
| 2015-12-29 | 497 | 497 | 496 | 496 | 2,000 | 992 |
| 2015-12-28 | 499 | 499 | 495 | 497 | 9,000 | 994 |
| 2015-12-25 | 472 | 480 | 472 | 480 | 3,000 | 960 |
| 2015-12-24 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 2015-12-22 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 2015-12-21 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 2015-12-18 | 480 | 480 | 472 | 472 | 4,000 | 944 |
| 2015-12-17 | 485 | 485 | 480 | 480 | 5,000 | 960 |
| 2015-12-15 | 490 | 490 | 485 | 485 | 4,000 | 970 |
| 2015-12-14 | 485 | 492 | 484 | 490 | 10,000 | 980 |
| 2015-12-11 | 478 | 496 | 478 | 495 | 23,000 | 990 |
| 2015-12-10 | 488 | 488 | 478 | 478 | 5,000 | 956 |
| 2015-12-08 | 488 | 488 | 488 | 488 | 2,000 | 976 |
| 2015-12-07 | 490 | 490 | 488 | 488 | 3,000 | 976 |
| 2015-12-04 | 493 | 493 | 493 | 493 | 3,000 | 986 |
| 2015-12-03 | 490 | 492 | 490 | 492 | 6,000 | 984 |
| 2015-12-02 | 480 | 485 | 480 | 485 | 9,000 | 970 |
| 2015-12-01 | 476 | 485 | 476 | 483 | 9,000 | 966 |
| 2015-11-30 | 484 | 484 | 476 | 476 | 3,000 | 952 |
| 2015-11-27 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2015-11-26 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2015-11-25 | 483 | 483 | 480 | 482 | 9,000 | 964 |
| 2015-11-24 | 467 | 467 | 467 | 467 | 3,000 | 934 |
| 2015-11-20 | 470 | 470 | 467 | 467 | 2,000 | 934 |
| 2015-11-19 | 466 | 470 | 466 | 470 | 2,000 | 940 |
| 2015-11-17 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2015-11-13 | 473 | 473 | 473 | 473 | 1,000 | 946 |
| 2015-11-10 | 458 | 459 | 458 | 459 | 2,000 | 918 |
| 2015-11-09 | 475 | 475 | 449 | 459 | 12,000 | 918 |
| 2015-11-06 | 483 | 483 | 475 | 475 | 8,000 | 950 |
| 2015-11-05 | 485 | 485 | 482 | 483 | 4,000 | 966 |
| 2015-11-04 | 498 | 498 | 485 | 485 | 6,000 | 970 |
| 2015-11-02 | 499 | 499 | 497 | 498 | 7,000 | 996 |
| 2015-10-30 | 495 | 495 | 490 | 490 | 2,000 | 980 |
| 2015-10-29 | 494 | 494 | 494 | 494 | 1,000 | 988 |
| 2015-10-28 | 493 | 493 | 493 | 493 | 1,000 | 986 |
| 2015-10-27 | 488 | 493 | 488 | 493 | 2,000 | 986 |
| 2015-10-23 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2015-10-22 | 494 | 494 | 494 | 494 | 1,000 | 988 |
| 2015-10-21 | 480 | 494 | 480 | 493 | 14,000 | 986 |
| 2015-10-20 | 490 | 490 | 490 | 490 | 5,000 | 980 |
| 2015-10-19 | 488 | 488 | 488 | 488 | 1,000 | 976 |
| 2015-10-15 | 475 | 484 | 475 | 484 | 4,000 | 968 |
| 2015-10-14 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 2015-10-13 | 486 | 487 | 476 | 476 | 4,000 | 952 |
| 2015-10-09 | 490 | 490 | 484 | 484 | 5,000 | 968 |
| 2015-10-08 | 483 | 489 | 483 | 489 | 11,000 | 978 |
| 2015-10-07 | 494 | 495 | 494 | 495 | 3,000 | 990 |
| 2015-10-06 | 488 | 496 | 488 | 496 | 4,000 | 992 |
| 2015-10-05 | 488 | 489 | 488 | 489 | 2,000 | 978 |
| 2015-10-02 | 489 | 493 | 476 | 488 | 19,000 | 976 |
| 2015-10-01 | 485 | 491 | 485 | 488 | 17,000 | 976 |
| 2015-09-30 | 480 | 480 | 468 | 479 | 5,000 | 958 |
| 2015-09-29 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2015-09-28 | 484 | 484 | 480 | 480 | 2,000 | 960 |
| 2015-09-25 | 484 | 484 | 481 | 481 | 5,000 | 962 |
| 2015-09-24 | 459 | 482 | 459 | 481 | 9,000 | 962 |
| 2015-09-18 | 481 | 484 | 465 | 475 | 13,000 | 950 |
| 2015-09-17 | 480 | 481 | 477 | 480 | 10,000 | 960 |
| 2015-09-16 | 484 | 489 | 476 | 481 | 33,000 | 962 |
| 2015-09-15 | 482 | 482 | 479 | 479 | 2,000 | 958 |
| 2015-09-14 | 480 | 494 | 472 | 475 | 36,000 | 950 |
| 2015-09-11 | 473 | 479 | 470 | 479 | 7,000 | 958 |
| 2015-09-10 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2015-09-09 | 473 | 473 | 465 | 465 | 46,000 | 930 |
| 2015-09-08 | 471 | 474 | 470 | 473 | 11,000 | 946 |
| 2015-09-07 | 475 | 477 | 461 | 473 | 13,000 | 946 |
| 2015-09-04 | 476 | 483 | 474 | 474 | 28,000 | 948 |
| 2015-09-03 | 483 | 483 | 478 | 482 | 17,000 | 964 |
| 2015-09-02 | 469 | 479 | 469 | 478 | 21,000 | 956 |
| 2015-09-01 | 469 | 479 | 469 | 470 | 28,000 | 940 |
| 2015-08-31 | 474 | 474 | 469 | 469 | 2,000 | 938 |
| 2015-08-28 | 470 | 489 | 470 | 470 | 37,000 | 940 |
| 2015-08-27 | 441 | 467 | 440 | 463 | 54,000 | 926 |
| 2015-08-26 | 446 | 449 | 446 | 449 | 4,000 | 898 |
| 2015-08-25 | 450 | 450 | 440 | 446 | 15,000 | 892 |
| 2015-08-24 | 450 | 466 | 450 | 450 | 14,000 | 900 |
| 2015-08-21 | 468 | 485 | 468 | 470 | 27,000 | 940 |
| 2015-08-20 | 493 | 494 | 484 | 492 | 14,000 | 984 |
| 2015-08-19 | 485 | 496 | 480 | 493 | 32,000 | 986 |
| 2015-08-12 | 462 | 488 | 455 | 470 | 58,000 | 940 |
| 2015-08-11 | 452 | 484 | 452 | 470 | 19,000 | 940 |
| 2015-08-10 | 484 | 484 | 468 | 468 | 12,000 | 936 |
| 2015-08-07 | 494 | 494 | 492 | 492 | 5,000 | 984 |
| 2015-08-06 | 480 | 488 | 480 | 488 | 2,000 | 976 |
| 2015-08-05 | 485 | 485 | 480 | 480 | 5,000 | 960 |
| 2015-08-04 | 490 | 495 | 484 | 485 | 13,000 | 970 |
| 2015-08-03 | 486 | 499 | 486 | 496 | 9,000 | 992 |
| 2015-07-31 | 487 | 496 | 485 | 496 | 19,000 | 992 |
| 2015-07-29 | 488 | 490 | 488 | 488 | 6,000 | 976 |
| 2015-07-28 | 498 | 498 | 490 | 490 | 4,000 | 980 |
| 2015-07-27 | 490 | 499 | 485 | 497 | 41,000 | 994 |
| 2015-07-24 | 493 | 497 | 490 | 490 | 16,000 | 980 |
| 2015-07-23 | 495 | 498 | 494 | 495 | 33,000 | 990 |
| 2015-07-22 | 491 | 494 | 491 | 494 | 3,000 | 988 |
| 2015-07-21 | 494 | 501 | 494 | 497 | 75,000 | 994 |
| 2015-07-17 | 500 | 507 | 486 | 487 | 119,000 | 974 |
| 2015-07-16 | 469 | 478 | 468 | 473 | 135,000 | 946 |
| 2015-07-15 | 464 | 464 | 450 | 461 | 47,000 | 922 |
| 2015-07-14 | 465 | 469 | 458 | 462 | 35,000 | 924 |
| 2015-07-13 | 451 | 464 | 450 | 462 | 62,000 | 924 |
| 2015-07-10 | 444 | 449 | 443 | 446 | 20,000 | 892 |
| 2015-07-09 | 436 | 444 | 426 | 444 | 21,000 | 888 |
| 2015-07-08 | 441 | 452 | 438 | 446 | 29,000 | 892 |
| 2015-07-07 | 447 | 457 | 445 | 449 | 57,000 | 898 |
| 2015-07-06 | 442 | 448 | 440 | 443 | 44,000 | 886 |
| 2015-07-03 | 440 | 443 | 440 | 442 | 20,000 | 884 |
| 2015-07-02 | 429 | 440 | 429 | 435 | 32,000 | 870 |
| 2015-07-01 | 427 | 430 | 425 | 430 | 29,000 | 860 |
| 2015-06-30 | 422 | 424 | 422 | 424 | 7,000 | 848 |
| 2015-06-29 | 411 | 415 | 411 | 415 | 3,000 | 830 |
| 2015-06-26 | 422 | 422 | 415 | 415 | 2,000 | 830 |
| 2015-06-25 | 423 | 423 | 422 | 422 | 3,000 | 844 |
| 2015-06-24 | 423 | 427 | 423 | 423 | 7,000 | 846 |
| 2015-06-23 | 429 | 432 | 425 | 425 | 14,000 | 850 |
| 2015-06-22 | 423 | 429 | 414 | 429 | 21,000 | 858 |
| 2015-06-19 | 407 | 420 | 407 | 415 | 15,000 | 830 |
| 2015-06-18 | 405 | 407 | 405 | 407 | 8,000 | 814 |
| 2015-06-17 | 403 | 403 | 403 | 403 | 3,000 | 806 |
| 2015-06-15 | 402 | 404 | 402 | 403 | 4,000 | 806 |
| 2015-06-12 | 405 | 409 | 405 | 407 | 5,000 | 814 |
| 2015-06-11 | 401 | 405 | 401 | 405 | 2,000 | 810 |
| 2015-06-10 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2015-06-09 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2015-06-08 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2015-06-05 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2015-06-04 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2015-06-03 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2015-06-02 | 411 | 411 | 410 | 410 | 2,000 | 820 |
| 2015-05-29 | 411 | 411 | 411 | 411 | 3,000 | 822 |
| 2015-05-28 | 409 | 412 | 407 | 412 | 3,000 | 824 |
| 2015-05-27 | 421 | 429 | 415 | 415 | 7,000 | 830 |
| 2015-05-26 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 2015-05-25 | 401 | 409 | 401 | 409 | 3,000 | 818 |
| 2015-05-22 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2015-05-21 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2015-05-20 | 405 | 408 | 405 | 408 | 6,000 | 816 |
| 2015-05-19 | 405 | 405 | 405 | 405 | 3,000 | 810 |
| 2015-05-15 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2015-05-13 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2015-05-12 | 403 | 409 | 402 | 407 | 7,000 | 814 |
| 2015-05-11 | 402 | 403 | 402 | 403 | 2,000 | 806 |
| 2015-05-08 | 412 | 412 | 410 | 410 | 6,000 | 820 |
| 2015-05-07 | 410 | 414 | 409 | 412 | 17,000 | 824 |
| 2015-05-01 | 411 | 411 | 402 | 410 | 10,000 | 820 |
| 2015-04-30 | 420 | 420 | 419 | 419 | 2,000 | 838 |
| 2015-04-28 | 412 | 412 | 412 | 412 | 2,000 | 824 |
| 2015-04-27 | 420 | 420 | 412 | 412 | 6,000 | 824 |
| 2015-04-23 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2015-04-22 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2015-04-21 | 418 | 432 | 418 | 422 | 10,000 | 844 |
| 2015-04-20 | 410 | 410 | 408 | 408 | 2,000 | 816 |
| 2015-04-17 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2015-04-15 | 400 | 400 | 392 | 400 | 13,000 | 800 |
| 2015-04-14 | 410 | 414 | 408 | 408 | 15,000 | 816 |
| 2015-04-13 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 2015-04-09 | 407 | 407 | 407 | 407 | 2,000 | 814 |
| 2015-04-08 | 415 | 415 | 407 | 407 | 4,000 | 814 |
| 2015-04-07 | 414 | 414 | 414 | 414 | 1,000 | 828 |
| 2015-04-03 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2015-04-01 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2015-03-31 | 409 | 414 | 409 | 409 | 3,000 | 818 |
| 2015-03-30 | 409 | 417 | 409 | 417 | 6,000 | 834 |
| 2015-03-27 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2015-03-26 | 396 | 402 | 396 | 402 | 3,000 | 804 |
| 2015-03-25 | 400 | 400 | 395 | 395 | 3,000 | 790 |
| 2015-03-24 | 415 | 415 | 405 | 405 | 11,000 | 810 |
| 2015-03-23 | 424 | 424 | 413 | 413 | 10,000 | 826 |
| 2015-03-20 | 425 | 425 | 425 | 425 | 3,000 | 850 |
| 2015-03-19 | 418 | 420 | 418 | 420 | 11,000 | 840 |
| 2015-03-18 | 417 | 424 | 417 | 424 | 3,000 | 848 |
| 2015-03-17 | 420 | 425 | 420 | 425 | 8,000 | 850 |
| 2015-03-16 | 409 | 429 | 409 | 425 | 10,000 | 850 |
| 2015-03-13 | 427 | 427 | 417 | 417 | 5,000 | 834 |
| 2015-03-12 | 420 | 427 | 420 | 427 | 9,000 | 854 |
| 2015-03-11 | 415 | 420 | 415 | 420 | 5,000 | 840 |
| 2015-03-09 | 420 | 425 | 419 | 419 | 5,000 | 838 |
| 2015-03-06 | 417 | 420 | 417 | 420 | 2,000 | 840 |
| 2015-03-04 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 2015-03-03 | 418 | 418 | 403 | 403 | 4,000 | 806 |
| 2015-03-02 | 413 | 413 | 405 | 405 | 4,000 | 810 |
| 2015-02-27 | 418 | 418 | 410 | 410 | 7,000 | 820 |
| 2015-02-26 | 425 | 425 | 415 | 418 | 9,000 | 836 |
| 2015-02-25 | 431 | 431 | 425 | 425 | 2,000 | 850 |
| 2015-02-24 | 425 | 425 | 425 | 425 | 5,000 | 850 |
| 2015-02-23 | 429 | 430 | 420 | 420 | 6,000 | 840 |
| 2015-02-20 | 426 | 426 | 420 | 422 | 9,000 | 844 |
| 2015-02-19 | 400 | 415 | 400 | 415 | 13,000 | 830 |
| 2015-02-18 | 398 | 398 | 396 | 396 | 2,000 | 792 |
| 2015-02-17 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2015-02-16 | 395 | 395 | 395 | 395 | 8,000 | 790 |
| 2015-02-13 | 395 | 395 | 395 | 395 | 4,000 | 790 |
| 2015-02-12 | 410 | 410 | 400 | 400 | 4,000 | 800 |
| 2015-02-10 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2015-02-09 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 2015-02-06 | 420 | 420 | 418 | 418 | 4,000 | 836 |
| 2015-02-05 | 436 | 436 | 428 | 429 | 16,000 | 858 |
| 2015-02-04 | 414 | 445 | 414 | 437 | 108,000 | 874 |
| 2015-02-03 | 409 | 413 | 409 | 413 | 3,000 | 826 |
| 2015-02-02 | 400 | 414 | 400 | 414 | 24,000 | 828 |
| 2015-01-30 | 404 | 417 | 404 | 409 | 53,000 | 818 |
| 2015-01-29 | 398 | 407 | 389 | 405 | 62,000 | 810 |
| 2015-01-28 | 393 | 400 | 393 | 398 | 30,000 | 796 |
| 2015-01-27 | 389 | 392 | 389 | 392 | 24,000 | 784 |
| 2015-01-26 | 382 | 390 | 382 | 390 | 14,000 | 780 |
| 2015-01-23 | 382 | 382 | 382 | 382 | 2,000 | 764 |
| 2015-01-22 | 390 | 390 | 382 | 382 | 4,000 | 764 |
| 2015-01-21 | 383 | 387 | 381 | 387 | 10,000 | 774 |
| 2015-01-20 | 379 | 384 | 379 | 383 | 7,000 | 766 |
| 2015-01-19 | 388 | 388 | 387 | 387 | 3,000 | 774 |
| 2015-01-16 | 388 | 388 | 379 | 380 | 8,000 | 760 |
| 2015-01-15 | 383 | 389 | 383 | 389 | 16,000 | 778 |
| 2015-01-14 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2015-01-13 | 385 | 385 | 367 | 367 | 12,000 | 734 |
| 2015-01-09 | 365 | 380 | 365 | 380 | 2,000 | 760 |
| 2015-01-08 | 360 | 363 | 360 | 363 | 7,000 | 726 |
| 2015-01-07 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2015-01-06 | 357 | 360 | 357 | 360 | 9,000 | 720 |
分割・併合履歴 ： [2016-05-27]1株→0.5株