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 |
---|---|---|---|---|---|
2007/12/28 | 180 | 182 | 176 | 178 | 344,000 |
2007/12/27 | 180 | 180 | 180 | 180 | 112,000 |
2007/12/26 | 180 | 182 | 179 | 180 | 64,000 |
2007/12/25 | 188 | 189 | 175 | 178 | 55,000 |
2007/12/21 | 180 | 183 | 180 | 180 | 6,000 |
2007/12/20 | 181 | 190 | 181 | 186 | 33,000 |
2007/12/19 | 190 | 190 | 187 | 187 | 18,000 |
2007/12/18 | 190 | 190 | 187 | 190 | 25,000 |
2007/12/17 | 192 | 192 | 192 | 192 | 5,000 |
2007/12/14 | 200 | 200 | 195 | 195 | 24,000 |
2007/12/13 | 200 | 200 | 200 | 200 | 40,000 |
2007/12/12 | 201 | 201 | 200 | 200 | 42,000 |
2007/12/11 | 212 | 216 | 200 | 201 | 91,000 |
2007/12/10 | 200 | 203 | 196 | 200 | 70,000 |
2007/12/07 | 200 | 204 | 195 | 200 | 74,000 |
2007/12/06 | 202 | 206 | 200 | 200 | 102,000 |
2007/12/05 | 210 | 210 | 204 | 205 | 59,000 |
2007/12/04 | 205 | 211 | 205 | 210 | 42,000 |
2007/11/30 | 205 | 206 | 205 | 205 | 17,000 |
2007/11/29 | 201 | 202 | 201 | 202 | 3,000 |
2007/11/28 | 200 | 201 | 200 | 201 | 74,000 |
2007/11/27 | 204 | 204 | 200 | 200 | 12,000 |
2007/11/26 | 200 | 206 | 199 | 199 | 23,000 |
2007/11/22 | 190 | 196 | 190 | 196 | 51,000 |
2007/11/21 | 199 | 199 | 194 | 195 | 9,000 |
2007/11/20 | 200 | 200 | 190 | 191 | 17,000 |
2007/11/19 | 206 | 207 | 205 | 205 | 24,000 |
2007/11/16 | 205 | 205 | 204 | 204 | 3,000 |
2007/11/15 | 212 | 212 | 211 | 211 | 4,000 |
2007/11/14 | 213 | 213 | 212 | 212 | 12,000 |
2007/11/13 | 201 | 213 | 200 | 210 | 114,000 |
2007/11/12 | 198 | 207 | 191 | 205 | 94,000 |
2007/11/09 | 198 | 200 | 197 | 200 | 40,000 |
2007/11/08 | 184 | 191 | 181 | 191 | 18,000 |
2007/11/07 | 202 | 202 | 190 | 191 | 13,000 |
2007/11/02 | 198 | 200 | 195 | 200 | 19,000 |
2007/11/01 | 200 | 220 | 200 | 212 | 31,000 |
2007/10/31 | 198 | 202 | 197 | 201 | 15,000 |
2007/10/30 | 197 | 197 | 191 | 191 | 3,000 |
2007/10/29 | 200 | 200 | 198 | 198 | 5,000 |
2007/10/26 | 201 | 202 | 198 | 200 | 38,000 |
2007/10/25 | 201 | 202 | 194 | 195 | 60,000 |
2007/10/24 | 187 | 189 | 187 | 189 | 7,000 |
2007/10/23 | 186 | 191 | 186 | 186 | 15,000 |
2007/10/22 | 170 | 177 | 170 | 176 | 10,000 |
2007/10/19 | 184 | 190 | 180 | 190 | 58,000 |
2007/10/18 | 181 | 181 | 177 | 180 | 77,000 |
2007/10/17 | 168 | 183 | 168 | 181 | 64,000 |
2007/10/16 | 169 | 170 | 169 | 170 | 40,000 |
2007/10/15 | 165 | 172 | 165 | 169 | 33,000 |
2007/10/12 | 180 | 180 | 173 | 178 | 32,000 |
2007/10/11 | 161 | 176 | 161 | 172 | 53,000 |
2007/10/10 | 160 | 170 | 160 | 165 | 55,000 |
2007/10/09 | 150 | 152 | 141 | 152 | 452,000 |
2007/10/05 | 145 | 157 | 143 | 150 | 89,000 |
2007/10/04 | 141 | 145 | 140 | 140 | 25,000 |
2007/10/03 | 135 | 140 | 135 | 140 | 39,000 |
2007/10/02 | 137 | 142 | 135 | 135 | 83,000 |
2007/10/01 | 141 | 142 | 129 | 137 | 77,000 |
2007/09/28 | 158 | 160 | 150 | 150 | 35,000 |
2007/09/27 | 156 | 156 | 150 | 155 | 31,000 |
2007/09/26 | 157 | 158 | 157 | 157 | 35,000 |
2007/09/25 | 164 | 165 | 157 | 158 | 34,000 |
2007/09/21 | 157 | 160 | 157 | 157 | 21,000 |
2007/09/20 | 156 | 156 | 155 | 156 | 9,000 |
2007/09/19 | 163 | 165 | 163 | 164 | 14,000 |
2007/09/18 | 163 | 163 | 157 | 157 | 19,000 |
2007/09/14 | 165 | 165 | 164 | 164 | 6,000 |
2007/09/13 | 166 | 166 | 166 | 166 | 2,000 |
2007/09/12 | 166 | 168 | 166 | 166 | 25,000 |
2007/09/11 | 166 | 166 | 166 | 166 | 1,000 |
2007/09/10 | 169 | 172 | 166 | 168 | 163,000 |
2007/09/07 | 170 | 170 | 170 | 170 | 11,000 |
2007/09/06 | 165 | 170 | 165 | 169 | 17,000 |
2007/09/05 | 170 | 171 | 167 | 167 | 47,000 |
2007/09/04 | 168 | 170 | 168 | 170 | 15,000 |
2007/09/03 | 169 | 171 | 166 | 167 | 55,000 |
2007/08/31 | 175 | 175 | 165 | 168 | 71,000 |
2007/08/30 | 180 | 180 | 176 | 176 | 51,000 |
2007/08/29 | 185 | 186 | 182 | 182 | 13,000 |
2007/08/28 | 185 | 186 | 185 | 186 | 6,000 |
2007/08/27 | 186 | 187 | 185 | 186 | 42,000 |
2007/08/24 | 186 | 189 | 178 | 186 | 41,000 |
2007/08/23 | 193 | 196 | 175 | 176 | 129,000 |
2007/08/22 | 197 | 198 | 195 | 198 | 14,000 |
2007/08/21 | 203 | 203 | 197 | 198 | 59,000 |
2007/08/20 | 222 | 223 | 205 | 205 | 59,000 |
2007/08/17 | 235 | 235 | 215 | 222 | 11,000 |
2007/08/16 | 236 | 237 | 233 | 235 | 15,000 |
2007/08/15 | 241 | 242 | 241 | 242 | 8,000 |
2007/08/14 | 242 | 243 | 242 | 243 | 2,000 |
2007/08/13 | 240 | 241 | 240 | 241 | 6,000 |
2007/08/10 | 250 | 252 | 245 | 247 | 53,000 |
2007/08/09 | 250 | 250 | 249 | 250 | 3,000 |
2007/08/08 | 249 | 251 | 248 | 251 | 66,000 |
2007/08/07 | 245 | 251 | 245 | 250 | 21,000 |
2007/08/06 | 240 | 247 | 240 | 247 | 7,000 |
2007/08/03 | 241 | 242 | 241 | 242 | 4,000 |
2007/08/02 | 244 | 244 | 240 | 240 | 12,000 |
2007/08/01 | 244 | 244 | 244 | 244 | 3,000 |
2007/07/31 | 245 | 246 | 243 | 243 | 9,000 |
2007/07/30 | 241 | 245 | 241 | 245 | 3,000 |
2007/07/27 | 246 | 247 | 242 | 247 | 16,000 |
2007/07/26 | 247 | 247 | 247 | 247 | 1,000 |
2007/07/25 | 253 | 255 | 246 | 255 | 33,000 |
2007/07/24 | 248 | 253 | 246 | 246 | 16,000 |
2007/07/23 | 241 | 248 | 240 | 246 | 19,000 |
2007/07/20 | 249 | 250 | 248 | 248 | 7,000 |
2007/07/19 | 250 | 251 | 249 | 251 | 24,000 |
2007/07/18 | 248 | 249 | 245 | 249 | 16,000 |
2007/07/17 | 253 | 253 | 251 | 251 | 9,000 |
2007/07/13 | 253 | 253 | 251 | 253 | 17,000 |
2007/07/12 | 251 | 251 | 246 | 251 | 20,000 |
2007/07/11 | 250 | 252 | 250 | 250 | 17,000 |
2007/07/10 | 250 | 253 | 250 | 250 | 31,000 |
2007/07/09 | 247 | 252 | 247 | 250 | 18,000 |
2007/07/06 | 249 | 250 | 247 | 250 | 7,000 |
2007/07/05 | 250 | 250 | 244 | 248 | 21,000 |
2007/07/04 | 247 | 250 | 244 | 250 | 23,000 |
2007/07/03 | 248 | 250 | 248 | 250 | 6,000 |
2007/07/02 | 247 | 247 | 247 | 247 | 2,000 |
2007/06/29 | 248 | 248 | 247 | 247 | 2,000 |
2007/06/28 | 244 | 249 | 243 | 249 | 64,000 |
2007/06/27 | 243 | 243 | 241 | 242 | 26,000 |
2007/06/26 | 241 | 243 | 241 | 242 | 16,000 |
2007/06/25 | 240 | 244 | 240 | 241 | 18,000 |
2007/06/22 | 241 | 241 | 240 | 240 | 23,000 |
2007/06/21 | 241 | 242 | 240 | 240 | 45,000 |
2007/06/20 | 242 | 244 | 241 | 242 | 199,000 |
2007/06/19 | 245 | 245 | 242 | 243 | 21,000 |
2007/06/18 | 246 | 250 | 242 | 243 | 58,000 |
2007/06/15 | 240 | 255 | 240 | 255 | 9,000 |
2007/06/14 | 242 | 243 | 240 | 241 | 75,000 |
2007/06/13 | 243 | 243 | 240 | 240 | 28,000 |
2007/06/12 | 242 | 243 | 240 | 240 | 68,000 |
2007/06/11 | 254 | 261 | 245 | 246 | 21,000 |
2007/06/07 | 254 | 255 | 249 | 251 | 14,000 |
2007/06/06 | 260 | 260 | 254 | 260 | 6,000 |
2007/06/05 | 259 | 264 | 254 | 260 | 25,000 |
2007/06/04 | 253 | 253 | 251 | 253 | 11,000 |
2007/06/01 | 253 | 253 | 253 | 253 | 5,000 |
2007/05/30 | 253 | 253 | 247 | 253 | 30,000 |
2007/05/29 | 253 | 253 | 253 | 253 | 16,000 |
2007/05/28 | 252 | 255 | 251 | 253 | 53,000 |
2007/05/25 | 254 | 255 | 252 | 253 | 37,000 |
2007/05/24 | 253 | 253 | 253 | 253 | 2,000 |
2007/05/23 | 250 | 255 | 250 | 253 | 49,000 |
2007/05/22 | 250 | 251 | 249 | 250 | 29,000 |
2007/05/21 | 251 | 251 | 250 | 251 | 6,000 |
2007/05/18 | 251 | 252 | 251 | 252 | 5,000 |
2007/05/17 | 253 | 254 | 250 | 253 | 32,000 |
2007/05/16 | 253 | 254 | 252 | 254 | 17,000 |
2007/05/15 | 253 | 254 | 252 | 253 | 87,000 |
2007/05/14 | 253 | 254 | 253 | 253 | 30,000 |
2007/05/11 | 254 | 254 | 253 | 253 | 60,000 |
2007/05/10 | 251 | 256 | 251 | 254 | 68,000 |
2007/05/09 | 253 | 253 | 250 | 251 | 27,000 |
2007/05/08 | 254 | 255 | 252 | 253 | 20,000 |
2007/05/07 | 255 | 258 | 255 | 258 | 26,000 |
2007/05/02 | 257 | 257 | 252 | 252 | 43,000 |
2007/05/01 | 252 | 254 | 252 | 254 | 6,000 |
2007/04/27 | 252 | 252 | 251 | 252 | 16,000 |
2007/04/26 | 255 | 258 | 252 | 253 | 78,000 |
2007/04/25 | 265 | 270 | 265 | 266 | 19,000 |
2007/04/23 | 265 | 266 | 259 | 265 | 22,000 |
2007/04/19 | 275 | 275 | 274 | 275 | 3,000 |
2007/04/18 | 269 | 274 | 268 | 274 | 15,000 |
2007/04/17 | 265 | 269 | 264 | 268 | 12,000 |
2007/04/16 | 266 | 268 | 265 | 266 | 15,000 |
2007/04/13 | 270 | 270 | 260 | 260 | 38,000 |
2007/04/12 | 279 | 280 | 270 | 270 | 15,000 |
2007/04/10 | 270 | 280 | 270 | 275 | 22,000 |
2007/04/09 | 272 | 272 | 270 | 270 | 8,000 |
2007/04/06 | 269 | 272 | 269 | 272 | 6,000 |
2007/04/05 | 269 | 270 | 269 | 270 | 10,000 |
2007/04/04 | 271 | 271 | 270 | 270 | 84,000 |
2007/04/03 | 274 | 275 | 271 | 273 | 118,000 |
2007/04/02 | 274 | 278 | 269 | 277 | 46,000 |
2007/03/30 | 274 | 276 | 274 | 275 | 51,000 |
2007/03/29 | 275 | 278 | 274 | 274 | 19,000 |
2007/03/28 | 282 | 282 | 274 | 275 | 12,000 |
2007/03/27 | 284 | 289 | 282 | 283 | 16,000 |
2007/03/26 | 298 | 299 | 288 | 291 | 78,000 |
2007/03/23 | 290 | 292 | 287 | 289 | 76,000 |
2007/03/22 | 283 | 295 | 283 | 290 | 63,000 |
2007/03/20 | 280 | 283 | 280 | 283 | 33,000 |
2007/03/19 | 289 | 290 | 270 | 280 | 95,000 |
2007/03/16 | 291 | 292 | 289 | 290 | 56,000 |
2007/03/15 | 293 | 298 | 291 | 291 | 60,000 |
2007/03/14 | 303 | 304 | 290 | 291 | 69,000 |
2007/03/13 | 303 | 308 | 303 | 304 | 50,000 |
2007/03/12 | 301 | 308 | 301 | 304 | 53,000 |
2007/03/09 | 304 | 305 | 300 | 302 | 62,000 |
2007/03/08 | 305 | 305 | 303 | 304 | 54,000 |
2007/03/07 | 306 | 311 | 303 | 304 | 110,000 |
2007/03/06 | 300 | 306 | 300 | 302 | 95,000 |
2007/03/05 | 320 | 320 | 300 | 303 | 40,000 |
2007/03/02 | 326 | 334 | 311 | 329 | 164,000 |
2007/03/01 | 301 | 330 | 300 | 330 | 93,000 |
2007/02/28 | 299 | 301 | 274 | 300 | 134,000 |
2007/02/27 | 319 | 320 | 309 | 316 | 63,000 |
2007/02/26 | 318 | 325 | 315 | 315 | 151,000 |
2007/02/23 | 308 | 314 | 299 | 313 | 185,000 |
2007/02/22 | 277 | 309 | 276 | 309 | 468,000 |
2007/02/21 | 270 | 277 | 270 | 275 | 80,000 |
2007/02/20 | 270 | 270 | 267 | 270 | 74,000 |
2007/02/19 | 266 | 271 | 265 | 268 | 36,000 |
2007/02/16 | 268 | 268 | 266 | 266 | 15,000 |
2007/02/15 | 266 | 268 | 265 | 267 | 33,000 |
2007/02/14 | 265 | 266 | 263 | 265 | 47,000 |
2007/02/13 | 258 | 262 | 258 | 260 | 93,000 |
2007/02/09 | 255 | 258 | 255 | 258 | 79,000 |
2007/02/08 | 260 | 260 | 255 | 255 | 32,000 |
2007/02/07 | 258 | 261 | 258 | 260 | 31,000 |
2007/02/06 | 258 | 260 | 257 | 257 | 36,000 |
2007/02/05 | 259 | 261 | 257 | 260 | 25,000 |
2007/02/02 | 255 | 263 | 255 | 260 | 26,000 |
2007/02/01 | 259 | 260 | 255 | 255 | 45,000 |
2007/01/31 | 262 | 263 | 257 | 259 | 109,000 |
2007/01/30 | 262 | 264 | 262 | 263 | 37,000 |
2007/01/29 | 265 | 267 | 261 | 262 | 76,000 |
2007/01/26 | 274 | 275 | 264 | 266 | 89,000 |
2007/01/25 | 271 | 283 | 271 | 275 | 140,000 |
2007/01/24 | 270 | 272 | 268 | 270 | 168,000 |
2007/01/23 | 269 | 273 | 269 | 270 | 96,000 |
2007/01/22 | 264 | 275 | 264 | 270 | 249,000 |
2007/01/19 | 259 | 262 | 259 | 260 | 104,000 |
2007/01/18 | 256 | 263 | 256 | 260 | 142,000 |
2007/01/17 | 258 | 258 | 252 | 255 | 81,000 |
2007/01/16 | 260 | 263 | 258 | 258 | 100,000 |
2007/01/15 | 258 | 261 | 258 | 260 | 102,000 |
2007/01/12 | 258 | 259 | 257 | 258 | 18,000 |
2007/01/11 | 256 | 259 | 256 | 258 | 16,000 |
2007/01/10 | 258 | 262 | 257 | 258 | 62,000 |
2007/01/09 | 258 | 259 | 258 | 258 | 11,000 |
2007/01/05 | 260 | 260 | 257 | 258 | 14,000 |
2007/01/04 | 260 | 260 | 260 | 260 | 19,000 |