丸八証券(8700)の株価時系列情報
丸八証券(8700)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 520 | 525 | 519 | 520 | 70,000 |
2005/12/29 | 510 | 520 | 510 | 519 | 50,000 |
2005/12/28 | 511 | 512 | 510 | 511 | 18,000 |
2005/12/27 | 510 | 512 | 510 | 511 | 61,000 |
2005/12/26 | 501 | 514 | 499 | 513 | 48,000 |
2005/12/22 | 505 | 506 | 499 | 500 | 26,000 |
2005/12/21 | 504 | 505 | 501 | 502 | 6,000 |
2005/12/20 | 500 | 502 | 499 | 500 | 6,000 |
2005/12/19 | 500 | 501 | 500 | 501 | 8,000 |
2005/12/16 | 514 | 515 | 514 | 515 | 6,000 |
2005/12/15 | 507 | 508 | 507 | 508 | 4,000 |
2005/12/14 | 511 | 514 | 495 | 496 | 29,000 |
2005/12/13 | 515 | 515 | 511 | 512 | 22,000 |
2005/12/12 | 509 | 515 | 509 | 515 | 10,000 |
2005/12/09 | 499 | 510 | 496 | 510 | 7,000 |
2005/12/08 | 510 | 511 | 480 | 480 | 20,000 |
2005/12/07 | 518 | 520 | 510 | 510 | 11,000 |
2005/12/06 | 524 | 530 | 505 | 510 | 46,000 |
2005/12/05 | 494 | 523 | 494 | 523 | 61,000 |
2005/12/02 | 490 | 493 | 489 | 492 | 27,000 |
2005/12/01 | 485 | 491 | 485 | 487 | 8,000 |
2005/11/30 | 489 | 490 | 484 | 485 | 6,000 |
2005/11/29 | 492 | 492 | 489 | 490 | 14,000 |
2005/11/28 | 490 | 491 | 489 | 490 | 6,000 |
2005/11/25 | 494 | 494 | 480 | 480 | 8,000 |
2005/11/24 | 495 | 495 | 490 | 492 | 17,000 |
2005/11/22 | 494 | 495 | 485 | 493 | 24,000 |
2005/11/21 | 485 | 486 | 476 | 482 | 46,000 |
2005/11/18 | 471 | 487 | 471 | 485 | 51,000 |
2005/11/17 | 460 | 462 | 460 | 462 | 10,000 |
2005/11/16 | 460 | 461 | 445 | 460 | 9,000 |
2005/11/15 | 470 | 470 | 464 | 465 | 6,000 |
2005/11/14 | 470 | 470 | 462 | 468 | 8,000 |
2005/11/11 | 460 | 465 | 460 | 460 | 6,000 |
2005/11/10 | 460 | 464 | 460 | 463 | 13,000 |
2005/11/09 | 455 | 458 | 455 | 456 | 24,000 |
2005/11/08 | 455 | 460 | 454 | 456 | 26,000 |
2005/11/07 | 455 | 457 | 455 | 455 | 55,000 |
2005/11/04 | 450 | 456 | 450 | 455 | 9,000 |
2005/11/02 | 455 | 456 | 454 | 456 | 10,000 |
2005/11/01 | 440 | 455 | 440 | 451 | 22,000 |
2005/10/31 | 460 | 461 | 439 | 440 | 66,000 |
2005/10/28 | 463 | 465 | 463 | 465 | 8,000 |
2005/10/27 | 470 | 470 | 461 | 461 | 7,000 |
2005/10/26 | 465 | 465 | 460 | 461 | 3,000 |
2005/10/25 | 470 | 480 | 470 | 480 | 3,000 |
2005/10/20 | 466 | 467 | 455 | 455 | 5,000 |
2005/10/19 | 472 | 472 | 460 | 460 | 15,000 |
2005/10/18 | 466 | 466 | 465 | 465 | 5,000 |
2005/10/17 | 465 | 465 | 465 | 465 | 2,000 |
2005/10/14 | 481 | 481 | 475 | 475 | 7,000 |
2005/10/13 | 480 | 485 | 479 | 485 | 39,000 |
2005/10/12 | 480 | 480 | 470 | 480 | 12,000 |
2005/10/11 | 470 | 470 | 467 | 470 | 4,000 |
2005/10/07 | 470 | 470 | 460 | 460 | 9,000 |
2005/10/06 | 480 | 480 | 470 | 470 | 10,000 |
2005/10/05 | 489 | 489 | 489 | 489 | 1,000 |
2005/10/04 | 480 | 489 | 480 | 485 | 28,000 |
2005/10/03 | 480 | 480 | 480 | 480 | 4,000 |
2005/09/30 | 471 | 472 | 460 | 464 | 12,000 |
2005/09/29 | 485 | 485 | 460 | 461 | 34,000 |
2005/09/28 | 485 | 485 | 485 | 485 | 2,000 |
2005/09/27 | 499 | 500 | 492 | 494 | 17,000 |
2005/09/26 | 480 | 498 | 480 | 498 | 31,000 |
2005/09/22 | 469 | 476 | 465 | 476 | 23,000 |
2005/09/21 | 479 | 479 | 470 | 470 | 9,000 |
2005/09/20 | 469 | 473 | 465 | 470 | 44,000 |
2005/09/16 | 475 | 478 | 460 | 461 | 39,000 |
2005/09/15 | 486 | 487 | 475 | 475 | 22,000 |
2005/09/13 | 499 | 501 | 490 | 500 | 33,000 |
2005/09/12 | 490 | 501 | 490 | 490 | 7,000 |
2005/09/09 | 483 | 485 | 483 | 485 | 6,000 |
2005/09/08 | 485 | 485 | 485 | 485 | 3,000 |
2005/09/07 | 489 | 495 | 474 | 481 | 37,000 |
2005/09/06 | 499 | 500 | 485 | 490 | 15,000 |
2005/09/05 | 500 | 503 | 499 | 503 | 21,000 |
2005/09/02 | 485 | 505 | 485 | 503 | 56,000 |
2005/09/01 | 495 | 496 | 490 | 496 | 14,000 |
2005/08/31 | 490 | 492 | 480 | 490 | 71,000 |
2005/08/30 | 467 | 490 | 461 | 490 | 62,000 |
2005/08/29 | 469 | 470 | 466 | 468 | 19,000 |
2005/08/26 | 465 | 474 | 465 | 472 | 11,000 |
2005/08/25 | 475 | 475 | 460 | 461 | 15,000 |
2005/08/24 | 460 | 460 | 460 | 460 | 3,000 |
2005/08/23 | 500 | 500 | 455 | 460 | 42,000 |
2005/08/22 | 460 | 510 | 460 | 495 | 91,000 |
2005/08/19 | 460 | 463 | 460 | 461 | 9,000 |
2005/08/18 | 460 | 461 | 460 | 461 | 10,000 |
2005/08/17 | 458 | 467 | 457 | 460 | 37,000 |
2005/08/16 | 450 | 461 | 450 | 460 | 54,000 |
2005/08/15 | 450 | 450 | 445 | 450 | 32,000 |
2005/08/12 | 435 | 447 | 435 | 440 | 73,000 |
2005/08/11 | 419 | 432 | 419 | 428 | 50,000 |
2005/08/10 | 415 | 416 | 405 | 405 | 10,000 |
2005/08/09 | 400 | 400 | 399 | 400 | 6,000 |
2005/08/08 | 388 | 400 | 380 | 390 | 32,000 |
2005/08/05 | 404 | 405 | 400 | 400 | 23,000 |
2005/08/04 | 411 | 411 | 405 | 405 | 7,000 |
2005/08/03 | 405 | 405 | 405 | 405 | 1,000 |
2005/08/02 | 405 | 405 | 398 | 400 | 30,000 |
2005/08/01 | 421 | 424 | 410 | 410 | 95,000 |
2005/07/29 | 432 | 432 | 429 | 430 | 11,000 |
2005/07/28 | 432 | 432 | 432 | 432 | 1,000 |
2005/07/27 | 447 | 447 | 430 | 430 | 10,000 |
2005/07/26 | 445 | 445 | 445 | 445 | 7,000 |
2005/07/25 | 461 | 467 | 440 | 440 | 54,000 |
2005/07/21 | 442 | 442 | 437 | 440 | 23,000 |
2005/07/20 | 420 | 440 | 420 | 440 | 76,000 |
2005/07/19 | 432 | 433 | 420 | 420 | 27,000 |
2005/07/15 | 424 | 432 | 424 | 432 | 3,000 |
2005/07/14 | 420 | 425 | 420 | 420 | 67,000 |
2005/07/13 | 418 | 421 | 417 | 420 | 14,000 |
2005/07/12 | 414 | 419 | 413 | 418 | 16,000 |
2005/07/11 | 413 | 414 | 410 | 410 | 9,000 |
2005/07/08 | 410 | 411 | 410 | 411 | 12,000 |
2005/07/07 | 410 | 412 | 409 | 410 | 10,000 |
2005/07/06 | 410 | 410 | 409 | 410 | 30,000 |
2005/07/05 | 412 | 412 | 410 | 410 | 48,000 |
2005/07/04 | 412 | 412 | 410 | 411 | 8,000 |
2005/07/01 | 411 | 415 | 410 | 410 | 31,000 |
2005/06/30 | 410 | 411 | 410 | 410 | 11,000 |
2005/06/29 | 415 | 415 | 409 | 410 | 19,000 |
2005/06/28 | 405 | 410 | 404 | 409 | 17,000 |
2005/06/27 | 405 | 407 | 404 | 406 | 20,000 |
2005/06/24 | 405 | 405 | 397 | 405 | 34,000 |
2005/06/23 | 414 | 415 | 407 | 407 | 52,000 |
2005/06/22 | 429 | 430 | 400 | 413 | 164,000 |
2005/06/21 | 440 | 441 | 435 | 435 | 49,000 |
2005/06/20 | 425 | 443 | 425 | 440 | 98,000 |
2005/06/17 | 395 | 419 | 395 | 419 | 82,000 |
2005/06/16 | 394 | 395 | 393 | 394 | 9,000 |
2005/06/15 | 389 | 396 | 389 | 393 | 14,000 |
2005/06/14 | 385 | 386 | 385 | 386 | 2,000 |
2005/06/13 | 384 | 385 | 383 | 385 | 11,000 |
2005/06/10 | 385 | 391 | 378 | 379 | 50,000 |
2005/06/09 | 384 | 385 | 380 | 381 | 13,000 |
2005/06/08 | 385 | 386 | 382 | 382 | 15,000 |
2005/06/07 | 390 | 390 | 385 | 385 | 12,000 |
2005/06/06 | 377 | 383 | 377 | 379 | 24,000 |
2005/06/03 | 377 | 378 | 365 | 377 | 57,000 |
2005/06/02 | 384 | 385 | 377 | 377 | 17,000 |
2005/06/01 | 380 | 386 | 364 | 384 | 151,000 |
2005/05/31 | 385 | 390 | 380 | 388 | 32,000 |
2005/05/30 | 385 | 386 | 385 | 385 | 11,000 |
2005/05/27 | 410 | 410 | 394 | 394 | 9,000 |
2005/05/26 | 422 | 423 | 410 | 410 | 21,000 |
2005/05/25 | 428 | 429 | 425 | 425 | 9,000 |
2005/05/24 | 424 | 425 | 420 | 425 | 28,000 |
2005/05/23 | 420 | 421 | 420 | 420 | 14,000 |
2005/05/20 | 430 | 435 | 420 | 430 | 23,000 |
2005/05/19 | 430 | 436 | 430 | 435 | 7,000 |
2005/05/18 | 431 | 432 | 430 | 430 | 4,000 |
2005/05/17 | 426 | 430 | 426 | 427 | 7,000 |
2005/05/16 | 430 | 431 | 425 | 425 | 26,000 |
2005/05/13 | 430 | 431 | 430 | 430 | 9,000 |
2005/05/12 | 435 | 440 | 430 | 430 | 67,000 |
2005/05/11 | 450 | 450 | 439 | 440 | 9,000 |
2005/05/10 | 465 | 480 | 460 | 460 | 12,000 |
2005/05/09 | 449 | 460 | 449 | 460 | 33,000 |
2005/05/06 | 431 | 440 | 431 | 436 | 8,000 |
2005/05/02 | 446 | 447 | 430 | 430 | 16,000 |
2005/04/28 | 450 | 450 | 450 | 450 | 3,000 |
2005/04/27 | 450 | 455 | 445 | 455 | 15,000 |
2005/04/26 | 475 | 476 | 463 | 463 | 11,000 |
2005/04/25 | 489 | 490 | 480 | 480 | 24,000 |
2005/04/22 | 480 | 490 | 479 | 480 | 13,000 |
2005/04/21 | 478 | 480 | 470 | 480 | 33,000 |
2005/04/20 | 500 | 501 | 480 | 480 | 15,000 |
2005/04/19 | 461 | 500 | 450 | 500 | 32,000 |
2005/04/18 | 460 | 460 | 450 | 450 | 6,000 |
2005/04/15 | 488 | 488 | 475 | 480 | 18,000 |
2005/04/14 | 488 | 500 | 488 | 495 | 11,000 |
2005/04/13 | 510 | 510 | 488 | 488 | 23,000 |
2005/04/12 | 515 | 520 | 513 | 517 | 18,000 |
2005/04/11 | 511 | 515 | 510 | 510 | 18,000 |
2005/04/08 | 510 | 515 | 509 | 510 | 16,000 |
2005/04/07 | 520 | 521 | 510 | 510 | 11,000 |
2005/04/06 | 510 | 520 | 510 | 520 | 19,000 |
2005/04/05 | 495 | 509 | 493 | 509 | 34,000 |
2005/04/04 | 495 | 500 | 487 | 495 | 31,000 |
2005/04/01 | 520 | 520 | 500 | 510 | 32,000 |
2005/03/31 | 519 | 525 | 510 | 520 | 15,000 |
2005/03/30 | 515 | 527 | 506 | 525 | 44,000 |
2005/03/29 | 530 | 531 | 525 | 526 | 103,000 |
2005/03/28 | 529 | 535 | 529 | 530 | 48,000 |
2005/03/25 | 535 | 536 | 525 | 530 | 77,000 |
2005/03/24 | 555 | 560 | 535 | 535 | 30,000 |
2005/03/23 | 570 | 571 | 552 | 560 | 29,000 |
2005/03/22 | 575 | 579 | 571 | 571 | 19,000 |
2005/03/18 | 570 | 580 | 570 | 575 | 31,000 |
2005/03/17 | 569 | 570 | 550 | 570 | 93,000 |
2005/03/16 | 575 | 579 | 568 | 568 | 28,000 |
2005/03/15 | 575 | 590 | 570 | 575 | 168,000 |
2005/03/14 | 575 | 577 | 565 | 570 | 51,000 |
2005/03/11 | 571 | 578 | 570 | 578 | 20,000 |
2005/03/10 | 575 | 580 | 566 | 567 | 54,000 |
2005/03/09 | 575 | 578 | 574 | 577 | 24,000 |
2005/03/08 | 579 | 581 | 551 | 580 | 72,000 |
2005/03/07 | 614 | 620 | 584 | 584 | 78,000 |
2005/03/04 | 606 | 614 | 602 | 614 | 85,000 |
2005/03/03 | 604 | 609 | 600 | 606 | 63,000 |
2005/03/02 | 597 | 611 | 596 | 599 | 38,000 |
2005/03/01 | 574 | 585 | 572 | 585 | 59,000 |
2005/02/28 | 580 | 580 | 570 | 572 | 19,000 |
2005/02/25 | 580 | 580 | 570 | 570 | 22,000 |
2005/02/24 | 570 | 570 | 569 | 570 | 23,000 |
2005/02/23 | 570 | 575 | 555 | 570 | 71,000 |
2005/02/22 | 580 | 580 | 565 | 575 | 53,000 |
2005/02/21 | 576 | 580 | 576 | 580 | 20,000 |
2005/02/18 | 579 | 588 | 570 | 576 | 25,000 |
2005/02/17 | 570 | 610 | 570 | 580 | 101,000 |
2005/02/16 | 594 | 595 | 570 | 571 | 99,000 |
2005/02/15 | 583 | 634 | 578 | 594 | 420,000 |
2005/02/14 | 579 | 595 | 570 | 577 | 237,000 |
2005/02/10 | 525 | 554 | 522 | 554 | 222,000 |
2005/02/09 | 519 | 525 | 519 | 525 | 61,000 |
2005/02/08 | 510 | 520 | 508 | 518 | 52,000 |
2005/02/07 | 509 | 518 | 500 | 503 | 83,000 |
2005/02/04 | 519 | 519 | 500 | 500 | 30,000 |
2005/02/03 | 516 | 524 | 513 | 520 | 167,000 |
2005/02/02 | 482 | 510 | 482 | 510 | 117,000 |
2005/02/01 | 484 | 501 | 479 | 480 | 178,000 |
2005/01/31 | 440 | 475 | 434 | 475 | 148,000 |
2005/01/28 | 465 | 466 | 435 | 450 | 117,000 |
2005/01/27 | 483 | 484 | 466 | 467 | 50,000 |
2005/01/26 | 500 | 505 | 470 | 483 | 79,000 |
2005/01/25 | 510 | 511 | 499 | 502 | 49,000 |
2005/01/24 | 528 | 530 | 501 | 501 | 108,000 |
2005/01/21 | 510 | 533 | 490 | 523 | 222,000 |
2005/01/20 | 485 | 505 | 470 | 505 | 96,000 |
2005/01/19 | 509 | 511 | 480 | 482 | 80,000 |
2005/01/18 | 506 | 510 | 497 | 501 | 118,000 |
2005/01/17 | 521 | 534 | 500 | 510 | 193,000 |
2005/01/14 | 529 | 555 | 499 | 520 | 634,000 |
2005/01/13 | 444 | 536 | 444 | 536 | 847,000 |
2005/01/12 | 428 | 445 | 424 | 445 | 305,000 |
2005/01/11 | 413 | 431 | 409 | 427 | 483,000 |
2005/01/07 | 387 | 423 | 387 | 410 | 691,000 |
2005/01/06 | 375 | 390 | 372 | 387 | 137,000 |
2005/01/05 | 370 | 375 | 365 | 371 | 163,000 |
2005/01/04 | 379 | 380 | 370 | 371 | 50,000 |