9313 丸八倉庫(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-29	871	871	870	870	2,000	870
2016-12-27	873	873	871	871	900	871
2016-12-26	873	873	871	872	1,600	872
2016-12-22	884	884	884	884	100	884
2016-12-21	885	885	871	884	2,300	884
2016-12-20	880	880	877	877	700	877
2016-12-19	880	880	879	879	1,000	879
2016-12-16	885	885	875	875	1,600	875
2016-12-15	885	885	885	885	100	885
2016-12-13	896	896	891	891	400	891
2016-12-09	899	899	899	899	900	899
2016-12-08	872	884	871	884	7,000	884
2016-12-07	874	874	872	872	500	872
2016-12-06	874	874	874	874	100	874
2016-12-05	874	880	874	880	1,300	880
2016-12-01	902	902	900	900	400	900
2016-11-30	898	898	888	890	1,900	890
2016-11-28	900	900	897	898	1,700	898
2016-11-25	922	922	922	922	100	922
2016-11-21	925	925	925	925	900	925
2016-11-18	910	917	910	917	700	917
2016-11-17	906	910	906	910	2,400	910
2016-11-16	919	919	910	910	400	910
2016-11-15	912	912	904	904	600	904
2016-11-14	913	915	911	911	700	911
2016-11-10	928	928	928	928	100	928
2016-11-09	930	930	913	913	1,800	913
2016-11-07	933	933	925	927	2,500	927
2016-11-04	940	943	933	933	6,400	933
2016-11-02	940	940	940	940	700	940
2016-11-01	940	940	940	940	900	940
2016-10-31	948	948	937	940	6,500	940
2016-10-28	938	949	938	948	2,000	948
2016-10-27	938	938	938	938	500	938
2016-10-26	943	943	925	942	7,000	942
2016-10-25	916	944	916	943	2,500	943
2016-10-21	918	920	902	920	3,400	920
2016-10-20	915	918	915	918	500	918
2016-10-19	900	910	900	900	2,100	900
2016-10-17	920	920	920	920	300	920
2016-10-13	900	915	900	915	1,100	915
2016-10-11	900	900	900	900	100	900
2016-10-06	900	900	900	900	600	900
2016-10-04	915	915	900	900	900	900
2016-10-03	922	930	915	915	700	915
2016-09-30	920	925	910	910	4,600	910
2016-09-29	900	910	900	910	2,400	910
2016-09-28	900	912	887	910	6,400	910
2016-09-27	906	910	896	910	5,900	910
2016-09-26	913	913	900	906	4,000	906
2016-09-23	901	913	901	913	1,900	913
2016-09-21	902	911	902	911	2,100	911
2016-09-20	935	935	910	912	6,800	912
2016-09-16	901	942	901	942	1,100	942
2016-09-14	900	900	900	900	100	900
2016-09-09	901	901	891	891	200	891
2016-09-08	888	901	888	901	30,700	901
2016-09-05	938	938	938	938	100	938
2016-09-02	940	940	940	940	200	940
2016-09-01	949	949	949	949	100	949
2016-08-31	880	905	880	905	4,400	905
2016-08-30	888	890	888	890	900	890
2016-08-29	875	885	875	885	2,100	885
2016-08-26	890	890	890	890	100	890
2016-08-25	880	880	880	880	500	880
2016-08-24	881	882	881	882	700	882
2016-08-23	890	890	881	881	2,800	881
2016-08-22	900	900	890	890	1,500	890
2016-08-19	918	918	918	918	500	918
2016-08-18	910	910	910	910	100	910
2016-08-10	899	900	897	900	3,600	900
2016-08-04	900	900	900	900	200	900
2016-08-03	905	915	902	906	3,900	906
2016-08-02	916	916	901	915	900	915
2016-08-01	927	927	907	915	2,700	915
2016-07-29	928	928	928	928	500	928
2016-07-27	929	929	928	928	1,100	928
2016-07-25	920	921	920	921	1,100	921
2016-07-21	921	924	916	916	1,600	916
2016-07-20	923	923	913	922	1,500	922
2016-07-19	901	924	901	924	3,100	924
2016-07-14	896	924	896	924	200	924
2016-07-13	909	925	884	925	2,300	925
2016-07-12	905	925	881	881	4,300	881
2016-07-11	925	925	925	925	100	925
2016-07-08	927	927	927	927	800	927
2016-07-07	920	945	920	945	1,200	945
2016-07-06	922	922	922	922	500	922
2016-07-05	925	925	925	925	400	925
2016-07-04	925	925	925	925	500	925
2016-07-01	929	929	929	929	100	929
2016-06-29	930	930	930	930	300	930
2016-06-27	930	945	930	945	1,100	945
2016-06-24	927	943	927	943	1,700	943
2016-06-20	927	927	927	927	500	927
2016-06-17	928	928	898	927	400	927
2016-06-16	928	928	928	928	500	928
2016-06-14	888	925	872	924	2,400	924
2016-06-13	913	928	899	927	500	927
2016-06-10	900	928	900	928	200	928
2016-06-09	902	937	887	930	2,900	930
2016-06-08	873	944	836	930	4,700	930
2016-06-03	912	948	912	948	1,800	948
2016-06-02	957	957	957	957	2,000	957
2016-06-01	959	959	914	957	2,100	957
2016-05-31	983	983	908	969	3,100	969
2016-05-30	850	985	830	979	20,500	979
2016-05-27	845	960	756	940	24,600	940
2016-05-26	400	446	400	423	22,000	846
2016-05-25	390	420	390	416	52,000	832
2016-05-20	398	398	398	398	2,000	796
2016-05-16	399	399	398	398	2,000	796
2016-05-13	399	399	399	399	11,000	798
2016-05-12	399	399	399	399	8,000	798
2016-05-11	399	399	399	399	7,000	798
2016-05-10	399	399	399	399	10,000	798
2016-05-09	399	399	399	399	11,000	798
2016-05-06	399	400	399	399	15,000	798
2016-05-02	403	403	403	403	6,000	806
2016-04-28	399	404	399	404	8,000	808
2016-04-27	399	400	399	400	2,000	800
2016-04-26	400	400	400	400	2,000	800
2016-04-25	405	407	405	407	7,000	814
2016-04-22	399	399	399	399	3,000	798
2016-04-21	400	403	400	403	5,000	806
2016-04-20	402	402	399	400	13,000	800
2016-04-19	400	400	399	399	9,000	798
2016-04-18	405	407	399	403	18,000	806
2016-04-15	407	411	402	407	133,000	814
2016-04-12	455	463	455	463	2,000	926
2016-04-07	468	468	468	468	1,000	936
2016-04-04	483	483	483	483	1,000	966
2016-04-01	488	488	471	483	17,000	966
2016-03-31	489	489	488	488	14,000	976
2016-03-30	500	500	493	493	10,000	986
2016-03-29	470	510	450	505	58,000	1,010
2016-03-28	421	470	421	470	42,000	940
2016-03-24	420	428	420	428	10,000	856
2016-03-23	420	420	420	420	1,000	840
2016-03-18	424	424	421	421	5,000	842
2016-03-17	419	420	419	420	3,000	840
2016-03-16	422	422	422	422	1,000	844
2016-03-15	415	426	415	422	10,000	844
2016-03-14	425	425	414	414	4,000	828
2016-03-11	413	429	411	428	12,000	856
2016-03-10	411	417	406	416	9,000	832
2016-03-09	420	420	414	419	3,000	838
2016-03-08	429	429	415	421	10,000	842
2016-03-07	430	434	428	428	12,000	856
2016-03-04	416	430	416	430	18,000	860
2016-03-03	410	417	410	417	3,000	834
2016-03-01	422	423	422	423	2,000	846
2016-02-25	428	428	420	424	3,000	848
2016-02-23	430	430	430	430	2,000	860
2016-02-19	431	431	431	431	1,000	862
2016-02-18	436	436	420	433	4,000	866
2016-02-17	439	439	439	439	1,000	878
2016-02-12	435	443	404	439	7,000	878
2016-02-10	440	445	439	445	7,000	890
2016-02-08	450	450	450	450	4,000	900
2016-02-05	453	453	453	453	3,000	906
2016-02-04	456	456	453	453	8,000	906
2016-02-03	465	465	465	465	1,000	930
2016-02-01	465	465	465	465	1,000	930
2016-01-25	453	469	453	469	6,000	938
2016-01-22	476	476	476	476	1,000	952
2016-01-20	479	479	479	479	2,000	958
2016-01-19	477	477	477	477	1,000	954
2016-01-18	480	480	477	477	5,000	954
2016-01-15	478	478	478	478	1,000	956
2016-01-14	478	478	478	478	2,000	956
2016-01-13	481	481	472	478	3,000	956
2016-01-12	497	497	481	481	8,000	962
2016-01-08	492	492	476	490	9,000	980
2016-01-07	486	494	486	492	7,000	984
2016-01-06	495	495	486	486	3,000	972
2016-01-05	497	497	496	496	3,000	992
2016-01-04	500	500	490	490	4,000	980

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