9313 丸八倉庫(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 782 | 786 | 781 | 784 | 3,600 | 784 |
| 2024-12-27 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2024-12-26 | 773 | 780 | 773 | 779 | 20,800 | 779 |
| 2024-12-25 | 780 | 780 | 771 | 773 | 1,300 | 773 |
| 2024-12-24 | 781 | 781 | 779 | 780 | 20,900 | 780 |
| 2024-12-23 | 794 | 794 | 776 | 781 | 3,300 | 781 |
| 2024-12-20 | 777 | 790 | 776 | 789 | 1,500 | 789 |
| 2024-12-19 | 783 | 787 | 771 | 780 | 5,900 | 780 |
| 2024-12-18 | 792 | 792 | 784 | 791 | 22,000 | 791 |
| 2024-12-17 | 810 | 810 | 800 | 800 | 3,900 | 800 |
| 2024-12-16 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2024-12-13 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2024-12-12 | 800 | 810 | 800 | 805 | 1,900 | 805 |
| 2024-12-11 | 797 | 797 | 797 | 797 | 200 | 797 |
| 2024-12-10 | 803 | 803 | 796 | 796 | 1,400 | 796 |
| 2024-12-09 | 795 | 796 | 795 | 796 | 21,400 | 796 |
| 2024-12-06 | 804 | 804 | 792 | 799 | 5,600 | 799 |
| 2024-12-05 | 798 | 802 | 793 | 802 | 1,800 | 802 |
| 2024-12-04 | 806 | 806 | 795 | 798 | 2,200 | 798 |
| 2024-12-03 | 806 | 813 | 805 | 806 | 19,700 | 806 |
| 2024-12-02 | 813 | 813 | 802 | 806 | 1,500 | 806 |
| 2024-11-29 | 816 | 816 | 814 | 814 | 700 | 814 |
| 2024-11-28 | 832 | 832 | 811 | 825 | 3,800 | 825 |
| 2024-11-27 | 843 | 854 | 836 | 850 | 3,800 | 850 |
| 2024-11-26 | 845 | 848 | 843 | 843 | 3,200 | 843 |
| 2024-11-25 | 858 | 860 | 858 | 860 | 200 | 860 |
| 2024-11-22 | 855 | 858 | 853 | 858 | 700 | 858 |
| 2024-11-21 | 850 | 855 | 841 | 855 | 700 | 855 |
| 2024-11-20 | 835 | 850 | 835 | 850 | 2,000 | 850 |
| 2024-11-19 | 835 | 836 | 835 | 835 | 1,700 | 835 |
| 2024-11-18 | 840 | 840 | 830 | 833 | 1,700 | 833 |
| 2024-11-15 | 843 | 843 | 839 | 839 | 1,000 | 839 |
| 2024-11-14 | 848 | 852 | 843 | 843 | 1,100 | 843 |
| 2024-11-13 | 844 | 848 | 833 | 833 | 1,100 | 833 |
| 2024-11-12 | 843 | 847 | 838 | 847 | 4,100 | 847 |
| 2024-11-11 | 848 | 848 | 848 | 848 | 200 | 848 |
| 2024-11-08 | 854 | 854 | 844 | 848 | 700 | 848 |
| 2024-11-07 | 855 | 855 | 854 | 854 | 500 | 854 |
| 2024-11-06 | 849 | 849 | 836 | 845 | 1,900 | 845 |
| 2024-11-05 | 836 | 845 | 836 | 845 | 700 | 845 |
| 2024-11-01 | 835 | 850 | 835 | 836 | 700 | 836 |
| 2024-10-31 | - | - | - | 850 | - | 850 |
| 2024-10-30 | 830 | 850 | 828 | 850 | 1,400 | 850 |
| 2024-10-29 | 833 | 833 | 830 | 830 | 800 | 830 |
| 2024-10-28 | 830 | 838 | 830 | 838 | 900 | 838 |
| 2024-10-25 | 838 | 845 | 837 | 837 | 900 | 837 |
| 2024-10-24 | - | - | - | 847 | - | 847 |
| 2024-10-23 | 838 | 847 | 838 | 847 | 400 | 847 |
| 2024-10-22 | 839 | 841 | 838 | 838 | 300 | 838 |
| 2024-10-21 | 835 | 865 | 835 | 843 | 600 | 843 |
| 2024-10-18 | 853 | 853 | 850 | 850 | 800 | 850 |
| 2024-10-17 | 859 | 860 | 858 | 860 | 900 | 860 |
| 2024-10-16 | 854 | 860 | 852 | 854 | 800 | 854 |
| 2024-10-15 | 870 | 870 | 842 | 860 | 4,500 | 860 |
| 2024-10-11 | 867 | 886 | 857 | 885 | 3,100 | 885 |
| 2024-10-10 | 852 | 867 | 841 | 867 | 2,400 | 867 |
| 2024-10-09 | 868 | 869 | 867 | 867 | 400 | 867 |
| 2024-10-08 | 861 | 880 | 861 | 871 | 700 | 871 |
| 2024-10-07 | 880 | 880 | 875 | 875 | 700 | 875 |
| 2024-10-04 | 878 | 887 | 875 | 887 | 3,400 | 887 |
| 2024-10-03 | 875 | 875 | 863 | 863 | 200 | 863 |
| 2024-10-02 | - | - | - | 849 | - | 849 |
| 2024-10-01 | - | - | - | 849 | - | 849 |
| 2024-09-30 | 850 | 850 | 849 | 849 | 400 | 849 |
| 2024-09-27 | 882 | 882 | 858 | 858 | 1,600 | 858 |
| 2024-09-26 | 886 | 886 | 871 | 885 | 400 | 885 |
| 2024-09-25 | - | - | - | 887 | - | 887 |
| 2024-09-24 | - | - | - | 887 | - | 887 |
| 2024-09-20 | 893 | 893 | 887 | 887 | 600 | 887 |
| 2024-09-19 | 875 | 892 | 870 | 892 | 1,700 | 892 |
| 2024-09-18 | 878 | 878 | 878 | 878 | 200 | 878 |
| 2024-09-17 | 881 | 882 | 874 | 874 | 1,000 | 874 |
| 2024-09-13 | 873 | 884 | 870 | 884 | 1,000 | 884 |
| 2024-09-12 | 849 | 871 | 841 | 871 | 2,000 | 871 |
| 2024-09-11 | 830 | 834 | 830 | 834 | 200 | 834 |
| 2024-09-10 | 830 | 850 | 830 | 845 | 1,000 | 845 |
| 2024-09-09 | 815 | 845 | 801 | 845 | 900 | 845 |
| 2024-09-06 | 830 | 835 | 830 | 830 | 600 | 830 |
| 2024-09-05 | - | - | - | 840 | - | 840 |
| 2024-09-04 | 840 | 840 | 840 | 840 | 1,100 | 840 |
| 2024-09-03 | 840 | 850 | 840 | 850 | 300 | 850 |
| 2024-09-02 | 813 | 866 | 799 | 866 | 13,000 | 866 |
| 2024-08-30 | 810 | 835 | 810 | 835 | 1,300 | 835 |
| 2024-08-29 | 808 | 821 | 806 | 820 | 2,100 | 820 |
| 2024-08-28 | 801 | 827 | 799 | 827 | 2,500 | 827 |
| 2024-08-27 | 799 | 799 | 795 | 795 | 300 | 795 |
| 2024-08-26 | 806 | 806 | 776 | 791 | 1,800 | 791 |
| 2024-08-23 | 820 | 830 | 811 | 811 | 2,800 | 811 |
| 2024-08-22 | 799 | 799 | 795 | 795 | 300 | 795 |
| 2024-08-21 | 805 | 821 | 791 | 806 | 1,100 | 806 |
| 2024-08-20 | 822 | 822 | 820 | 820 | 600 | 820 |
| 2024-08-19 | 836 | 836 | 821 | 821 | 300 | 821 |
| 2024-08-16 | 798 | 806 | 797 | 806 | 1,000 | 806 |
| 2024-08-15 | 813 | 813 | 798 | 798 | 300 | 798 |
| 2024-08-14 | 783 | 830 | 783 | 812 | 2,500 | 812 |
| 2024-08-13 | 774 | 785 | 769 | 783 | 4,400 | 783 |
| 2024-08-09 | 762 | 774 | 748 | 774 | 2,500 | 774 |
| 2024-08-08 | 770 | 770 | 743 | 743 | 1,500 | 743 |
| 2024-08-07 | 708 | 780 | 708 | 780 | 5,800 | 780 |
| 2024-08-06 | 695 | 738 | 695 | 738 | 4,300 | 738 |
| 2024-08-05 | 751 | 751 | 692 | 705 | 17,100 | 705 |
| 2024-08-02 | 802 | 804 | 764 | 770 | 12,300 | 770 |
| 2024-08-01 | 859 | 871 | 817 | 817 | 6,200 | 817 |
| 2024-07-31 | 820 | 829 | 808 | 829 | 2,400 | 829 |
| 2024-07-30 | 821 | 830 | 821 | 830 | 900 | 830 |
| 2024-07-29 | 828 | 830 | 823 | 823 | 1,300 | 823 |
| 2024-07-26 | 827 | 828 | 817 | 819 | 2,100 | 819 |
| 2024-07-25 | 848 | 848 | 810 | 828 | 18,100 | 828 |
| 2024-07-24 | 861 | 876 | 856 | 861 | 2,600 | 861 |
| 2024-07-23 | 879 | 879 | 870 | 876 | 1,200 | 876 |
| 2024-07-22 | 886 | 886 | 868 | 882 | 4,700 | 882 |
| 2024-07-19 | 890 | 899 | 879 | 886 | 8,800 | 886 |
| 2024-07-18 | 863 | 898 | 863 | 898 | 5,600 | 898 |
| 2024-07-17 | 899 | 899 | 865 | 869 | 7,100 | 869 |
| 2024-07-16 | 904 | 904 | 880 | 900 | 9,900 | 900 |
| 2024-07-12 | 935 | 935 | 911 | 913 | 7,300 | 913 |
| 2024-07-11 | 924 | 924 | 908 | 920 | 9,500 | 920 |
| 2024-07-10 | 917 | 955 | 903 | 924 | 24,500 | 924 |
| 2024-07-09 | 918 | 968 | 863 | 925 | 89,100 | 925 |
| 2024-07-08 | 925 | 979 | 890 | 918 | 309,700 | 918 |
| 2024-07-05 | 813 | 850 | 813 | 829 | 11,700 | 829 |
| 2024-07-04 | 798 | 830 | 798 | 810 | 5,100 | 810 |
| 2024-07-03 | 798 | 799 | 797 | 798 | 1,900 | 798 |
| 2024-07-02 | 805 | 805 | 788 | 797 | 800 | 797 |
| 2024-07-01 | 784 | 816 | 774 | 807 | 7,200 | 807 |
| 2024-06-28 | 763 | 767 | 763 | 765 | 2,400 | 765 |
| 2024-06-27 | 768 | 768 | 760 | 760 | 1,700 | 760 |
| 2024-06-26 | 762 | 769 | 762 | 765 | 1,700 | 765 |
| 2024-06-25 | 756 | 762 | 756 | 762 | 1,800 | 762 |
| 2024-06-24 | 768 | 768 | 740 | 753 | 7,900 | 753 |
| 2024-06-21 | 760 | 763 | 758 | 763 | 1,800 | 763 |
| 2024-06-20 | 753 | 763 | 753 | 760 | 2,400 | 760 |
| 2024-06-19 | 752 | 752 | 750 | 752 | 500 | 752 |
| 2024-06-18 | 747 | 755 | 746 | 755 | 900 | 755 |
| 2024-06-17 | 741 | 741 | 741 | 741 | 100 | 741 |
| 2024-06-14 | 746 | 746 | 733 | 740 | 700 | 740 |
| 2024-06-13 | 746 | 748 | 746 | 747 | 1,500 | 747 |
| 2024-06-12 | 750 | 750 | 747 | 747 | 900 | 747 |
| 2024-06-11 | 757 | 757 | 749 | 749 | 4,200 | 749 |
| 2024-06-10 | 730 | 744 | 730 | 744 | 2,200 | 744 |
| 2024-06-07 | 733 | 733 | 728 | 728 | 500 | 728 |
| 2024-06-06 | 721 | 733 | 720 | 733 | 1,400 | 733 |
| 2024-06-05 | 727 | 727 | 727 | 727 | 300 | 727 |
| 2024-06-04 | 731 | 735 | 731 | 733 | 600 | 733 |
| 2024-06-03 | 716 | 729 | 716 | 722 | 1,800 | 722 |
| 2024-05-31 | 706 | 716 | 706 | 716 | 6,700 | 716 |
| 2024-05-30 | 721 | 721 | 700 | 705 | 10,300 | 705 |
| 2024-05-29 | 736 | 736 | 706 | 706 | 1,800 | 706 |
| 2024-05-28 | 735 | 738 | 724 | 728 | 1,800 | 728 |
| 2024-05-27 | 733 | 733 | 724 | 731 | 3,200 | 731 |
| 2024-05-24 | 724 | 726 | 724 | 726 | 300 | 726 |
| 2024-05-23 | 722 | 722 | 712 | 715 | 800 | 715 |
| 2024-05-22 | 729 | 729 | 722 | 722 | 1,100 | 722 |
| 2024-05-21 | 735 | 735 | 729 | 729 | 1,800 | 729 |
| 2024-05-20 | 740 | 745 | 732 | 740 | 2,000 | 740 |
| 2024-05-17 | 728 | 742 | 728 | 742 | 1,600 | 742 |
| 2024-05-16 | 738 | 745 | 728 | 730 | 1,300 | 730 |
| 2024-05-15 | 734 | 737 | 733 | 737 | 1,700 | 737 |
| 2024-05-14 | 734 | 737 | 730 | 737 | 1,600 | 737 |
| 2024-05-13 | 755 | 760 | 723 | 733 | 21,700 | 733 |
| 2024-05-10 | 753 | 760 | 753 | 760 | 700 | 760 |
| 2024-05-09 | 753 | 754 | 753 | 754 | 1,100 | 754 |
| 2024-05-08 | 744 | 748 | 744 | 747 | 600 | 747 |
| 2024-05-07 | 739 | 743 | 738 | 743 | 800 | 743 |
| 2024-05-02 | 729 | 739 | 729 | 739 | 1,100 | 739 |
| 2024-05-01 | 730 | 730 | 730 | 730 | 300 | 730 |
| 2024-04-30 | 732 | 732 | 729 | 731 | 800 | 731 |
| 2024-04-26 | 759 | 768 | 714 | 728 | 14,100 | 728 |
| 2024-04-25 | 750 | 759 | 750 | 759 | 300 | 759 |
| 2024-04-24 | 743 | 759 | 742 | 759 | 2,600 | 759 |
| 2024-04-23 | 749 | 755 | 743 | 743 | 1,600 | 743 |
| 2024-04-22 | 750 | 753 | 744 | 751 | 3,600 | 751 |
| 2024-04-19 | 765 | 767 | 749 | 750 | 3,400 | 750 |
| 2024-04-18 | 769 | 772 | 759 | 765 | 2,500 | 765 |
| 2024-04-17 | 776 | 776 | 769 | 770 | 3,700 | 770 |
| 2024-04-16 | 783 | 783 | 761 | 769 | 1,100 | 769 |
| 2024-04-15 | 777 | 785 | 777 | 785 | 300 | 785 |
| 2024-04-12 | 774 | 789 | 774 | 777 | 2,600 | 777 |
| 2024-04-11 | 778 | 785 | 778 | 785 | 2,000 | 785 |
| 2024-04-10 | 789 | 793 | 789 | 793 | 14,500 | 793 |
| 2024-04-09 | 814 | 814 | 788 | 795 | 6,400 | 795 |
| 2024-04-08 | 819 | 831 | 803 | 814 | 12,400 | 814 |
| 2024-04-05 | 809 | 810 | 791 | 810 | 2,600 | 810 |
| 2024-04-04 | 813 | 820 | 782 | 799 | 11,600 | 799 |
| 2024-04-03 | 805 | 810 | 801 | 810 | 1,600 | 810 |
| 2024-04-02 | 806 | 808 | 806 | 808 | 800 | 808 |
| 2024-04-01 | 806 | 806 | 792 | 806 | 500 | 806 |
| 2024-03-29 | 804 | 804 | 791 | 804 | 2,100 | 804 |
| 2024-03-28 | 799 | 802 | 798 | 800 | 2,500 | 800 |
| 2024-03-27 | 799 | 800 | 798 | 799 | 1,200 | 799 |
| 2024-03-26 | 800 | 800 | 790 | 800 | 1,600 | 800 |
| 2024-03-25 | 799 | 800 | 799 | 800 | 300 | 800 |
| 2024-03-22 | 800 | 800 | 799 | 799 | 600 | 799 |
| 2024-03-21 | 794 | 795 | 790 | 795 | 1,100 | 795 |
| 2024-03-19 | 794 | 794 | 794 | 794 | 2,200 | 794 |
| 2024-03-18 | 791 | 792 | 788 | 788 | 1,500 | 788 |
| 2024-03-15 | 784 | 789 | 784 | 787 | 400 | 787 |
| 2024-03-14 | - | - | - | 783 | - | 783 |
| 2024-03-13 | 776 | 783 | 776 | 783 | 200 | 783 |
| 2024-03-12 | 792 | 792 | 775 | 775 | 600 | 775 |
| 2024-03-11 | 793 | 793 | 792 | 792 | 300 | 792 |
| 2024-03-08 | 780 | 780 | 780 | 780 | 1,600 | 780 |
| 2024-03-07 | 772 | 772 | 768 | 768 | 600 | 768 |
| 2024-03-06 | 767 | 780 | 767 | 780 | 700 | 780 |
| 2024-03-05 | 775 | 775 | 758 | 775 | 600 | 775 |
| 2024-03-04 | 774 | 775 | 774 | 775 | 300 | 775 |
| 2024-03-01 | 759 | 759 | 759 | 759 | 200 | 759 |
| 2024-02-29 | 754 | 754 | 753 | 753 | 200 | 753 |
| 2024-02-28 | 760 | 773 | 752 | 752 | 1,200 | 752 |
| 2024-02-27 | 755 | 760 | 750 | 760 | 400 | 760 |
| 2024-02-26 | 750 | 761 | 750 | 761 | 500 | 761 |
| 2024-02-22 | 750 | 751 | 750 | 750 | 1,100 | 750 |
| 2024-02-21 | 748 | 748 | 748 | 748 | 400 | 748 |
| 2024-02-20 | 737 | 742 | 737 | 742 | 1,600 | 742 |
| 2024-02-19 | 759 | 772 | 711 | 729 | 5,900 | 729 |
| 2024-02-16 | 757 | 759 | 757 | 759 | 1,400 | 759 |
| 2024-02-15 | 774 | 774 | 770 | 770 | 200 | 770 |
| 2024-02-14 | 778 | 778 | 778 | 778 | 100 | 778 |
| 2024-02-13 | - | - | - | 788 | - | 788 |
| 2024-02-09 | 773 | 788 | 773 | 788 | 200 | 788 |
| 2024-02-08 | 788 | 788 | 767 | 788 | 2,500 | 788 |
| 2024-02-07 | 770 | 775 | 769 | 775 | 1,600 | 775 |
| 2024-02-06 | 774 | 774 | 771 | 771 | 900 | 771 |
| 2024-02-05 | 753 | 774 | 753 | 774 | 500 | 774 |
| 2024-02-02 | 768 | 768 | 753 | 753 | 500 | 753 |
| 2024-02-01 | 758 | 770 | 758 | 770 | 200 | 770 |
| 2024-01-31 | 774 | 774 | 774 | 774 | 200 | 774 |
| 2024-01-30 | - | - | - | 770 | - | 770 |
| 2024-01-29 | 751 | 770 | 751 | 770 | 600 | 770 |
| 2024-01-26 | 744 | 766 | 737 | 766 | 1,800 | 766 |
| 2024-01-25 | 748 | 748 | 744 | 744 | 700 | 744 |
| 2024-01-24 | 747 | 747 | 747 | 747 | 500 | 747 |
| 2024-01-23 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2024-01-22 | 737 | 750 | 737 | 750 | 2,300 | 750 |
| 2024-01-19 | 737 | 739 | 737 | 739 | 800 | 739 |
| 2024-01-18 | 740 | 750 | 735 | 737 | 2,500 | 737 |
| 2024-01-17 | 736 | 742 | 734 | 734 | 1,400 | 734 |
| 2024-01-16 | 731 | 740 | 731 | 740 | 3,100 | 740 |
| 2024-01-15 | 719 | 731 | 716 | 731 | 5,700 | 731 |
| 2024-01-12 | 712 | 720 | 708 | 719 | 2,200 | 719 |
| 2024-01-11 | 707 | 720 | 707 | 720 | 2,600 | 720 |
| 2024-01-10 | - | - | - | 712 | - | 712 |
| 2024-01-09 | 712 | 712 | 706 | 712 | 1,100 | 712 |
| 2024-01-05 | 707 | 710 | 705 | 710 | 6,600 | 710 |
| 2024-01-04 | 688 | 700 | 688 | 700 | 900 | 700 |
分割・併合履歴 ： [2016-05-27]1株→0.5株