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 |
|---|---|---|---|---|---|
| 2006/12/29 | 264 | 265 | 260 | 260 | 51,000 |
| 2006/12/28 | 260 | 266 | 260 | 260 | 21,000 |
| 2006/12/27 | 260 | 261 | 260 | 260 | 24,000 |
| 2006/12/26 | 265 | 266 | 259 | 260 | 55,000 |
| 2006/12/25 | 265 | 269 | 264 | 265 | 59,000 |
| 2006/12/22 | 269 | 270 | 266 | 266 | 49,000 |
| 2006/12/21 | 269 | 270 | 268 | 270 | 30,000 |
| 2006/12/20 | 272 | 272 | 270 | 270 | 19,000 |
| 2006/12/19 | 277 | 278 | 274 | 275 | 43,000 |
| 2006/12/18 | 277 | 278 | 276 | 277 | 64,000 |
| 2006/12/15 | 277 | 278 | 276 | 277 | 40,000 |
| 2006/12/14 | 279 | 280 | 276 | 277 | 18,000 |
| 2006/12/13 | 280 | 281 | 279 | 279 | 35,000 |
| 2006/12/12 | 280 | 283 | 280 | 280 | 28,000 |
| 2006/12/11 | 280 | 281 | 280 | 280 | 12,000 |
| 2006/12/08 | 280 | 281 | 279 | 280 | 13,000 |
| 2006/12/07 | 280 | 281 | 279 | 280 | 53,000 |
| 2006/12/06 | 282 | 283 | 281 | 281 | 44,000 |
| 2006/12/05 | 281 | 282 | 280 | 281 | 73,000 |
| 2006/12/04 | 282 | 283 | 279 | 280 | 23,000 |
| 2006/12/01 | 277 | 283 | 277 | 283 | 96,000 |
| 2006/11/30 | 273 | 278 | 273 | 275 | 40,000 |
| 2006/11/29 | 273 | 275 | 271 | 273 | 81,000 |
| 2006/11/28 | 275 | 275 | 273 | 273 | 14,000 |
| 2006/11/27 | 268 | 275 | 265 | 275 | 82,000 |
| 2006/11/24 | 270 | 271 | 262 | 264 | 82,000 |
| 2006/11/22 | 273 | 275 | 267 | 271 | 103,000 |
| 2006/11/21 | 270 | 277 | 270 | 274 | 31,000 |
| 2006/11/20 | 285 | 287 | 267 | 270 | 55,000 |
| 2006/11/17 | 295 | 298 | 295 | 295 | 15,000 |
| 2006/11/16 | 302 | 305 | 295 | 295 | 32,000 |
| 2006/11/15 | 290 | 300 | 290 | 295 | 14,000 |
| 2006/11/14 | 289 | 290 | 282 | 285 | 58,000 |
| 2006/11/13 | 305 | 305 | 290 | 290 | 38,000 |
| 2006/11/10 | 305 | 306 | 305 | 305 | 51,000 |
| 2006/11/09 | 307 | 307 | 305 | 305 | 6,000 |
| 2006/11/08 | 308 | 308 | 299 | 301 | 51,000 |
| 2006/11/07 | 313 | 313 | 313 | 313 | 12,000 |
| 2006/11/06 | 310 | 315 | 308 | 313 | 24,000 |
| 2006/11/02 | 314 | 315 | 314 | 314 | 10,000 |
| 2006/11/01 | 315 | 316 | 315 | 316 | 3,000 |
| 2006/10/31 | 320 | 321 | 316 | 320 | 17,000 |
| 2006/10/30 | 320 | 321 | 313 | 315 | 27,000 |
| 2006/10/27 | 333 | 334 | 330 | 330 | 6,000 |
| 2006/10/26 | 336 | 336 | 330 | 335 | 9,000 |
| 2006/10/25 | 332 | 339 | 332 | 338 | 27,000 |
| 2006/10/24 | 332 | 333 | 325 | 332 | 16,000 |
| 2006/10/23 | 326 | 326 | 321 | 321 | 7,000 |
| 2006/10/20 | 330 | 331 | 326 | 327 | 10,000 |
| 2006/10/19 | 333 | 337 | 327 | 327 | 22,000 |
| 2006/10/18 | 328 | 335 | 328 | 333 | 42,000 |
| 2006/10/17 | 315 | 329 | 314 | 325 | 22,000 |
| 2006/10/16 | 313 | 314 | 311 | 312 | 28,000 |
| 2006/10/13 | 310 | 315 | 310 | 313 | 8,000 |
| 2006/10/12 | 309 | 311 | 309 | 311 | 6,000 |
| 2006/10/11 | 302 | 310 | 300 | 310 | 17,000 |
| 2006/10/10 | 316 | 317 | 305 | 305 | 28,000 |
| 2006/10/06 | 315 | 316 | 315 | 316 | 4,000 |
| 2006/10/05 | 315 | 321 | 315 | 321 | 12,000 |
| 2006/10/04 | 316 | 317 | 314 | 316 | 29,000 |
| 2006/10/03 | 324 | 324 | 315 | 316 | 12,000 |
| 2006/10/02 | 319 | 320 | 319 | 320 | 30,000 |
| 2006/09/29 | 320 | 321 | 316 | 319 | 56,000 |
| 2006/09/28 | 317 | 319 | 316 | 318 | 46,000 |
| 2006/09/27 | 315 | 315 | 314 | 315 | 36,000 |
| 2006/09/26 | 316 | 316 | 315 | 315 | 33,000 |
| 2006/09/25 | 316 | 320 | 314 | 316 | 56,000 |
| 2006/09/22 | 325 | 325 | 314 | 315 | 71,000 |
| 2006/09/21 | 330 | 331 | 321 | 322 | 36,000 |
| 2006/09/20 | 338 | 348 | 329 | 330 | 41,000 |
| 2006/09/19 | 330 | 333 | 329 | 330 | 20,000 |
| 2006/09/15 | 330 | 332 | 330 | 330 | 14,000 |
| 2006/09/14 | 337 | 338 | 330 | 330 | 57,000 |
| 2006/09/13 | 341 | 342 | 340 | 340 | 24,000 |
| 2006/09/12 | 349 | 349 | 334 | 340 | 30,000 |
| 2006/09/11 | 344 | 345 | 330 | 340 | 119,000 |
| 2006/09/08 | 345 | 345 | 344 | 344 | 41,000 |
| 2006/09/07 | 340 | 350 | 340 | 345 | 90,000 |
| 2006/09/06 | 363 | 364 | 340 | 340 | 95,000 |
| 2006/09/05 | 365 | 368 | 364 | 364 | 42,000 |
| 2006/09/04 | 358 | 364 | 358 | 363 | 152,000 |
| 2006/09/01 | 359 | 364 | 358 | 360 | 35,000 |
| 2006/08/30 | 360 | 360 | 359 | 360 | 9,000 |
| 2006/08/29 | 360 | 366 | 360 | 360 | 17,000 |
| 2006/08/28 | 359 | 360 | 356 | 360 | 61,000 |
| 2006/08/25 | 360 | 371 | 359 | 359 | 47,000 |
| 2006/08/24 | 361 | 364 | 359 | 359 | 72,000 |
| 2006/08/23 | 362 | 370 | 360 | 361 | 62,000 |
| 2006/08/22 | 356 | 359 | 356 | 358 | 19,000 |
| 2006/08/21 | 360 | 366 | 350 | 355 | 78,000 |
| 2006/08/18 | 368 | 373 | 359 | 360 | 95,000 |
| 2006/08/17 | 373 | 381 | 365 | 368 | 88,000 |
| 2006/08/16 | 367 | 370 | 363 | 367 | 62,000 |
| 2006/08/15 | 350 | 368 | 350 | 367 | 82,000 |
| 2006/08/14 | 341 | 350 | 340 | 350 | 58,000 |
| 2006/08/11 | 346 | 348 | 340 | 344 | 15,000 |
| 2006/08/10 | 339 | 340 | 333 | 340 | 27,000 |
| 2006/08/09 | 331 | 331 | 330 | 331 | 19,000 |
| 2006/08/08 | 328 | 337 | 328 | 333 | 25,000 |
| 2006/08/07 | 359 | 367 | 328 | 328 | 135,000 |
| 2006/08/04 | 330 | 360 | 330 | 356 | 241,000 |
| 2006/08/03 | 327 | 331 | 327 | 330 | 38,000 |
| 2006/08/02 | 321 | 328 | 321 | 327 | 67,000 |
| 2006/08/01 | 322 | 323 | 320 | 321 | 102,000 |
| 2006/07/31 | 326 | 328 | 320 | 325 | 75,000 |
| 2006/07/28 | 330 | 331 | 320 | 327 | 50,000 |
| 2006/07/27 | 335 | 336 | 331 | 331 | 44,000 |
| 2006/07/26 | 344 | 345 | 336 | 336 | 33,000 |
| 2006/07/25 | 355 | 358 | 340 | 345 | 50,000 |
| 2006/07/24 | 323 | 327 | 322 | 325 | 23,000 |
| 2006/07/21 | 330 | 330 | 320 | 324 | 93,000 |
| 2006/07/20 | 324 | 332 | 322 | 332 | 89,000 |
| 2006/07/19 | 330 | 331 | 319 | 321 | 45,000 |
| 2006/07/18 | 350 | 350 | 321 | 325 | 136,000 |
| 2006/07/14 | 350 | 357 | 347 | 350 | 68,000 |
| 2006/07/13 | 351 | 355 | 349 | 351 | 76,000 |
| 2006/07/12 | 356 | 359 | 351 | 351 | 47,000 |
| 2006/07/11 | 356 | 357 | 352 | 356 | 58,000 |
| 2006/07/10 | 362 | 363 | 350 | 357 | 63,000 |
| 2006/07/07 | 365 | 366 | 360 | 363 | 96,000 |
| 2006/07/06 | 367 | 367 | 362 | 365 | 57,000 |
| 2006/07/05 | 378 | 379 | 362 | 370 | 146,000 |
| 2006/07/04 | 375 | 384 | 374 | 379 | 199,000 |
| 2006/07/03 | 361 | 374 | 361 | 373 | 131,000 |
| 2006/06/30 | 358 | 367 | 358 | 362 | 61,000 |
| 2006/06/29 | 357 | 359 | 356 | 357 | 28,000 |
| 2006/06/28 | 358 | 359 | 354 | 357 | 84,000 |
| 2006/06/27 | 359 | 361 | 358 | 359 | 50,000 |
| 2006/06/26 | 354 | 357 | 354 | 356 | 91,000 |
| 2006/06/23 | 360 | 361 | 351 | 354 | 156,000 |
| 2006/06/22 | 359 | 365 | 359 | 361 | 136,000 |
| 2006/06/21 | 356 | 374 | 353 | 359 | 238,000 |
| 2006/06/20 | 367 | 368 | 354 | 355 | 95,000 |
| 2006/06/19 | 371 | 377 | 368 | 368 | 293,000 |
| 2006/06/16 | 365 | 387 | 365 | 370 | 251,000 |
| 2006/06/15 | 364 | 368 | 350 | 355 | 132,000 |
| 2006/06/14 | 341 | 368 | 341 | 351 | 67,000 |
| 2006/06/13 | 362 | 363 | 340 | 342 | 296,000 |
| 2006/06/12 | 365 | 370 | 362 | 370 | 157,000 |
| 2006/06/09 | 364 | 380 | 359 | 365 | 119,000 |
| 2006/06/08 | 371 | 380 | 364 | 369 | 223,000 |
| 2006/06/07 | 424 | 425 | 352 | 365 | 1,157,000 |
| 2006/06/06 | 457 | 458 | 420 | 425 | 41,000 |
| 2006/06/05 | 450 | 450 | 437 | 449 | 12,000 |
| 2006/06/02 | 435 | 467 | 420 | 460 | 24,000 |
| 2006/06/01 | 449 | 450 | 435 | 436 | 26,000 |
| 2006/05/31 | 424 | 455 | 417 | 449 | 56,000 |
| 2006/05/30 | 462 | 462 | 429 | 430 | 67,000 |
| 2006/05/29 | 462 | 462 | 462 | 462 | 1,000 |
| 2006/05/26 | 483 | 484 | 475 | 475 | 17,000 |
| 2006/05/25 | 480 | 481 | 479 | 480 | 18,000 |
| 2006/05/24 | 450 | 471 | 450 | 469 | 29,000 |
| 2006/05/23 | 479 | 480 | 450 | 450 | 34,000 |
| 2006/05/22 | 470 | 485 | 470 | 480 | 22,000 |
| 2006/05/19 | 461 | 475 | 454 | 470 | 36,000 |
| 2006/05/18 | 461 | 462 | 430 | 451 | 49,000 |
| 2006/05/17 | 491 | 500 | 470 | 470 | 46,000 |
| 2006/05/16 | 525 | 530 | 490 | 490 | 67,000 |
| 2006/05/15 | 549 | 550 | 489 | 505 | 60,000 |
| 2006/05/12 | 560 | 560 | 544 | 552 | 13,000 |
| 2006/05/11 | 594 | 594 | 564 | 564 | 17,000 |
| 2006/05/10 | 600 | 601 | 600 | 600 | 42,000 |
| 2006/05/09 | 600 | 602 | 595 | 599 | 55,000 |
| 2006/05/08 | 589 | 601 | 589 | 600 | 13,000 |
| 2006/05/02 | 600 | 601 | 596 | 600 | 36,000 |
| 2006/05/01 | 600 | 601 | 600 | 600 | 36,000 |
| 2006/04/28 | 604 | 605 | 600 | 605 | 9,000 |
| 2006/04/27 | 604 | 605 | 604 | 604 | 3,000 |
| 2006/04/26 | 615 | 615 | 605 | 610 | 22,000 |
| 2006/04/25 | 605 | 616 | 605 | 610 | 27,000 |
| 2006/04/24 | 615 | 616 | 600 | 605 | 61,000 |
| 2006/04/21 | 620 | 621 | 620 | 620 | 4,000 |
| 2006/04/20 | 622 | 623 | 617 | 620 | 15,000 |
| 2006/04/19 | 645 | 645 | 619 | 620 | 10,000 |
| 2006/04/18 | 619 | 625 | 619 | 620 | 6,000 |
| 2006/04/17 | 635 | 635 | 620 | 620 | 8,000 |
| 2006/04/14 | 640 | 644 | 633 | 640 | 40,000 |
| 2006/04/13 | 635 | 635 | 615 | 635 | 44,000 |
| 2006/04/12 | 635 | 641 | 635 | 641 | 6,000 |
| 2006/04/11 | 645 | 648 | 640 | 642 | 21,000 |
| 2006/04/10 | 659 | 660 | 644 | 646 | 28,000 |
| 2006/04/07 | 649 | 656 | 649 | 652 | 12,000 |
| 2006/04/06 | 653 | 654 | 648 | 650 | 15,000 |
| 2006/04/05 | 645 | 650 | 642 | 650 | 31,000 |
| 2006/04/04 | 655 | 657 | 647 | 647 | 191,000 |
| 2006/04/03 | 641 | 656 | 641 | 649 | 336,000 |
| 2006/03/31 | 645 | 652 | 625 | 640 | 67,000 |
| 2006/03/30 | 670 | 680 | 645 | 645 | 67,000 |
| 2006/03/29 | 697 | 698 | 666 | 675 | 23,000 |
| 2006/03/28 | 716 | 723 | 680 | 700 | 117,000 |
| 2006/03/27 | 714 | 741 | 714 | 733 | 37,000 |
| 2006/03/24 | 709 | 711 | 707 | 711 | 21,000 |
| 2006/03/23 | 710 | 711 | 709 | 710 | 9,000 |
| 2006/03/22 | 698 | 711 | 698 | 700 | 17,000 |
| 2006/03/20 | 700 | 710 | 695 | 710 | 39,000 |
| 2006/03/17 | 700 | 715 | 695 | 704 | 31,000 |
| 2006/03/16 | 700 | 700 | 699 | 700 | 6,000 |
| 2006/03/15 | 710 | 716 | 709 | 709 | 9,000 |
| 2006/03/14 | 725 | 730 | 710 | 710 | 39,000 |
| 2006/03/13 | 720 | 730 | 704 | 730 | 34,000 |
| 2006/03/10 | 705 | 710 | 703 | 709 | 7,000 |
| 2006/03/09 | 699 | 705 | 699 | 704 | 7,000 |
| 2006/03/08 | 692 | 702 | 690 | 700 | 31,000 |
| 2006/03/07 | 665 | 681 | 665 | 680 | 11,000 |
| 2006/03/06 | 680 | 680 | 670 | 671 | 22,000 |
| 2006/03/03 | 660 | 675 | 649 | 670 | 21,000 |
| 2006/03/02 | 660 | 670 | 655 | 655 | 11,000 |
| 2006/03/01 | 660 | 661 | 660 | 660 | 18,000 |
| 2006/02/28 | 664 | 670 | 664 | 670 | 10,000 |
| 2006/02/27 | 660 | 661 | 660 | 660 | 18,000 |
| 2006/02/23 | 660 | 660 | 652 | 652 | 8,000 |
| 2006/02/22 | 650 | 651 | 650 | 650 | 4,000 |
| 2006/02/21 | 630 | 651 | 605 | 650 | 26,000 |
| 2006/02/20 | 649 | 650 | 630 | 650 | 35,000 |
| 2006/02/17 | 674 | 675 | 660 | 660 | 35,000 |
| 2006/02/16 | 677 | 678 | 670 | 675 | 19,000 |
| 2006/02/15 | 650 | 670 | 650 | 670 | 8,000 |
| 2006/02/14 | 630 | 635 | 629 | 630 | 42,000 |
| 2006/02/13 | 680 | 680 | 630 | 631 | 33,000 |
| 2006/02/10 | 700 | 701 | 685 | 690 | 16,000 |
| 2006/02/09 | 700 | 701 | 699 | 700 | 31,000 |
| 2006/02/08 | 725 | 726 | 680 | 690 | 71,000 |
| 2006/02/07 | 700 | 765 | 700 | 734 | 72,000 |
| 2006/02/06 | 653 | 700 | 653 | 689 | 66,000 |
| 2006/02/03 | 636 | 650 | 636 | 650 | 22,000 |
| 2006/02/02 | 629 | 637 | 629 | 637 | 7,000 |
| 2006/02/01 | 649 | 650 | 630 | 630 | 15,000 |
| 2006/01/31 | 650 | 651 | 634 | 650 | 31,000 |
| 2006/01/30 | 635 | 660 | 635 | 650 | 86,000 |
| 2006/01/27 | 625 | 656 | 625 | 635 | 35,000 |
| 2006/01/26 | 599 | 620 | 598 | 620 | 16,000 |
| 2006/01/25 | 599 | 600 | 599 | 600 | 8,000 |
| 2006/01/24 | 563 | 580 | 562 | 580 | 8,000 |
| 2006/01/23 | 574 | 575 | 570 | 575 | 12,000 |
| 2006/01/20 | 585 | 586 | 579 | 580 | 16,000 |
| 2006/01/19 | 570 | 599 | 570 | 585 | 47,000 |
| 2006/01/18 | 588 | 593 | 565 | 593 | 122,000 |
| 2006/01/17 | 625 | 626 | 590 | 590 | 29,000 |
| 2006/01/16 | 609 | 635 | 609 | 626 | 72,000 |
| 2006/01/13 | 605 | 611 | 600 | 610 | 18,000 |
| 2006/01/12 | 586 | 600 | 584 | 600 | 36,000 |
| 2006/01/11 | 610 | 610 | 589 | 590 | 29,000 |
| 2006/01/10 | 618 | 630 | 606 | 610 | 32,000 |
| 2006/01/06 | 649 | 651 | 605 | 615 | 38,000 |
| 2006/01/05 | 549 | 670 | 549 | 650 | 260,000 |
| 2006/01/04 | 529 | 532 | 529 | 530 | 38,000 |