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 |
|---|---|---|---|---|---|
| 2008/12/30 | 43 | 46 | 43 | 45 | 8,000 |
| 2008/12/29 | 50 | 50 | 50 | 50 | 1,000 |
| 2008/12/25 | 56 | 56 | 53 | 54 | 14,000 |
| 2008/12/24 | 44 | 46 | 44 | 46 | 7,000 |
| 2008/12/22 | 45 | 45 | 45 | 45 | 3,000 |
| 2008/12/18 | 45 | 45 | 45 | 45 | 5,000 |
| 2008/12/17 | 44 | 46 | 44 | 46 | 7,000 |
| 2008/12/16 | 45 | 45 | 45 | 45 | 3,000 |
| 2008/12/15 | 43 | 46 | 43 | 46 | 17,000 |
| 2008/12/12 | 50 | 50 | 46 | 46 | 18,000 |
| 2008/12/11 | 49 | 53 | 49 | 53 | 5,000 |
| 2008/12/10 | 59 | 59 | 56 | 56 | 5,000 |
| 2008/12/09 | 56 | 59 | 56 | 56 | 25,000 |
| 2008/12/08 | 45 | 46 | 43 | 46 | 17,000 |
| 2008/12/05 | 46 | 46 | 45 | 45 | 5,000 |
| 2008/12/04 | 45 | 46 | 45 | 45 | 3,000 |
| 2008/12/03 | 45 | 45 | 45 | 45 | 2,000 |
| 2008/12/02 | 45 | 45 | 45 | 45 | 2,000 |
| 2008/12/01 | 46 | 46 | 46 | 46 | 1,000 |
| 2008/11/28 | 47 | 47 | 46 | 46 | 4,000 |
| 2008/11/26 | 50 | 50 | 50 | 50 | 2,000 |
| 2008/11/25 | 50 | 54 | 50 | 50 | 16,000 |
| 2008/11/21 | 45 | 45 | 45 | 45 | 13,000 |
| 2008/11/20 | 50 | 50 | 45 | 45 | 20,000 |
| 2008/11/19 | 51 | 51 | 51 | 51 | 1,000 |
| 2008/11/18 | 50 | 50 | 50 | 50 | 1,000 |
| 2008/11/17 | 50 | 50 | 50 | 50 | 2,000 |
| 2008/11/14 | 50 | 51 | 50 | 51 | 6,000 |
| 2008/11/13 | 51 | 51 | 51 | 51 | 1,000 |
| 2008/11/11 | 50 | 55 | 50 | 55 | 4,000 |
| 2008/11/10 | 49 | 56 | 49 | 50 | 26,000 |
| 2008/11/07 | 52 | 52 | 52 | 52 | 9,000 |
| 2008/11/06 | 50 | 55 | 50 | 52 | 30,000 |
| 2008/11/05 | 52 | 54 | 51 | 51 | 28,000 |
| 2008/11/04 | 51 | 53 | 48 | 52 | 89,000 |
| 2008/10/31 | 51 | 59 | 47 | 59 | 100,000 |
| 2008/10/30 | 47 | 57 | 46 | 47 | 17,000 |
| 2008/10/29 | 51 | 51 | 45 | 45 | 17,000 |
| 2008/10/28 | 44 | 55 | 44 | 55 | 24,000 |
| 2008/10/27 | 48 | 55 | 48 | 53 | 28,000 |
| 2008/10/24 | 49 | 49 | 43 | 43 | 7,000 |
| 2008/10/23 | 50 | 50 | 47 | 48 | 5,000 |
| 2008/10/22 | 46 | 56 | 46 | 52 | 13,000 |
| 2008/10/21 | 42 | 47 | 42 | 47 | 9,000 |
| 2008/10/20 | 41 | 42 | 41 | 42 | 7,000 |
| 2008/10/17 | 45 | 45 | 41 | 41 | 10,000 |
| 2008/10/16 | 42 | 42 | 41 | 41 | 9,000 |
| 2008/10/15 | 45 | 47 | 45 | 45 | 14,000 |
| 2008/10/14 | 46 | 50 | 46 | 50 | 6,000 |
| 2008/10/10 | 42 | 44 | 41 | 41 | 18,000 |
| 2008/10/09 | 43 | 43 | 41 | 41 | 9,000 |
| 2008/10/08 | 42 | 50 | 42 | 43 | 36,000 |
| 2008/10/07 | 45 | 50 | 40 | 46 | 67,000 |
| 2008/10/06 | 49 | 49 | 45 | 46 | 14,000 |
| 2008/10/03 | 52 | 52 | 45 | 50 | 31,000 |
| 2008/10/02 | 53 | 55 | 52 | 52 | 15,000 |
| 2008/10/01 | 58 | 58 | 53 | 56 | 12,000 |
| 2008/09/30 | 53 | 55 | 50 | 55 | 25,000 |
| 2008/09/29 | 58 | 58 | 56 | 56 | 41,000 |
| 2008/09/26 | 57 | 57 | 54 | 55 | 54,000 |
| 2008/09/25 | 57 | 60 | 53 | 57 | 129,000 |
| 2008/09/24 | 57 | 57 | 49 | 53 | 466,000 |
| 2008/09/22 | 59 | 62 | 58 | 59 | 164,000 |
| 2008/09/19 | 59 | 59 | 55 | 59 | 119,000 |
| 2008/09/18 | 67 | 67 | 57 | 59 | 92,000 |
| 2008/09/17 | 75 | 75 | 68 | 69 | 33,000 |
| 2008/09/16 | 80 | 80 | 76 | 76 | 5,000 |
| 2008/09/12 | 84 | 84 | 83 | 83 | 76,000 |
| 2008/09/11 | 83 | 85 | 83 | 85 | 98,000 |
| 2008/09/10 | 85 | 85 | 84 | 84 | 51,000 |
| 2008/09/09 | 93 | 93 | 85 | 85 | 77,000 |
| 2008/09/08 | 93 | 93 | 93 | 93 | 1,000 |
| 2008/09/05 | 95 | 95 | 93 | 93 | 21,000 |
| 2008/09/04 | 95 | 95 | 95 | 95 | 4,000 |
| 2008/09/03 | 94 | 94 | 94 | 94 | 4,000 |
| 2008/09/02 | 95 | 95 | 95 | 95 | 1,000 |
| 2008/09/01 | 95 | 95 | 92 | 92 | 2,000 |
| 2008/08/29 | 93 | 95 | 93 | 95 | 3,000 |
| 2008/08/28 | 98 | 98 | 98 | 98 | 4,000 |
| 2008/08/25 | 101 | 101 | 100 | 100 | 7,000 |
| 2008/08/22 | 99 | 99 | 99 | 99 | 2,000 |
| 2008/08/21 | 100 | 100 | 100 | 100 | 4,000 |
| 2008/08/20 | 100 | 100 | 100 | 100 | 3,000 |
| 2008/08/15 | 100 | 100 | 100 | 100 | 7,000 |
| 2008/08/14 | 100 | 100 | 100 | 100 | 5,000 |
| 2008/08/13 | 98 | 98 | 96 | 96 | 2,000 |
| 2008/08/11 | 100 | 100 | 100 | 100 | 7,000 |
| 2008/08/08 | 101 | 101 | 101 | 101 | 4,000 |
| 2008/08/06 | 110 | 110 | 110 | 110 | 3,000 |
| 2008/08/04 | 110 | 110 | 110 | 110 | 3,000 |
| 2008/07/31 | 110 | 110 | 110 | 110 | 2,000 |
| 2008/07/29 | 115 | 115 | 110 | 110 | 7,000 |
| 2008/07/25 | 118 | 118 | 116 | 116 | 6,000 |
| 2008/07/24 | 111 | 111 | 111 | 111 | 2,000 |
| 2008/07/23 | 111 | 111 | 111 | 111 | 3,000 |
| 2008/07/18 | 113 | 113 | 113 | 113 | 1,000 |
| 2008/07/16 | 115 | 115 | 115 | 115 | 2,000 |
| 2008/07/15 | 112 | 112 | 111 | 111 | 4,000 |
| 2008/07/14 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/07/11 | 116 | 116 | 114 | 114 | 4,000 |
| 2008/07/10 | 125 | 127 | 122 | 122 | 4,000 |
| 2008/07/09 | 114 | 114 | 114 | 114 | 1,000 |
| 2008/07/08 | 114 | 114 | 114 | 114 | 2,000 |
| 2008/07/07 | 110 | 114 | 110 | 114 | 3,000 |
| 2008/07/04 | 112 | 114 | 112 | 114 | 7,000 |
| 2008/07/03 | 114 | 114 | 114 | 114 | 1,000 |
| 2008/07/02 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/06/30 | 120 | 120 | 115 | 119 | 7,000 |
| 2008/06/27 | 123 | 123 | 120 | 120 | 4,000 |
| 2008/06/26 | 122 | 125 | 121 | 125 | 23,000 |
| 2008/06/25 | 125 | 125 | 122 | 124 | 16,000 |
| 2008/06/24 | 125 | 125 | 122 | 123 | 19,000 |
| 2008/06/23 | 127 | 127 | 123 | 125 | 9,000 |
| 2008/06/20 | 125 | 127 | 125 | 127 | 5,000 |
| 2008/06/19 | 127 | 129 | 125 | 129 | 16,000 |
| 2008/06/18 | 129 | 134 | 129 | 130 | 8,000 |
| 2008/06/17 | 130 | 131 | 129 | 129 | 25,000 |
| 2008/06/16 | 137 | 138 | 130 | 131 | 20,000 |
| 2008/06/13 | 136 | 137 | 136 | 137 | 25,000 |
| 2008/06/12 | 140 | 143 | 140 | 143 | 6,000 |
| 2008/06/11 | 139 | 141 | 139 | 141 | 2,000 |
| 2008/06/10 | 149 | 149 | 138 | 138 | 13,000 |
| 2008/06/09 | 140 | 140 | 135 | 139 | 54,000 |
| 2008/06/06 | 154 | 155 | 152 | 152 | 9,000 |
| 2008/06/05 | 145 | 151 | 145 | 151 | 10,000 |
| 2008/06/04 | 154 | 154 | 147 | 147 | 14,000 |
| 2008/06/03 | 150 | 150 | 141 | 144 | 21,000 |
| 2008/06/02 | 156 | 157 | 155 | 155 | 5,000 |
| 2008/05/30 | 157 | 160 | 155 | 156 | 9,000 |
| 2008/05/29 | 160 | 160 | 155 | 155 | 14,000 |
| 2008/05/28 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/05/26 | 164 | 169 | 164 | 169 | 7,000 |
| 2008/05/23 | 164 | 164 | 164 | 164 | 1,000 |
| 2008/05/22 | 162 | 164 | 162 | 164 | 5,000 |
| 2008/05/21 | 163 | 163 | 163 | 163 | 3,000 |
| 2008/05/20 | 162 | 162 | 162 | 162 | 5,000 |
| 2008/05/19 | 161 | 161 | 160 | 160 | 3,000 |
| 2008/05/16 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/05/15 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/05/14 | 169 | 169 | 165 | 165 | 14,000 |
| 2008/05/13 | 180 | 180 | 164 | 164 | 11,000 |
| 2008/05/12 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/05/09 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/05/08 | 187 | 187 | 187 | 187 | 1,000 |
| 2008/05/07 | 190 | 190 | 188 | 188 | 2,000 |
| 2008/05/01 | 195 | 195 | 195 | 195 | 3,000 |
| 2008/04/30 | 195 | 195 | 195 | 195 | 3,000 |
| 2008/04/28 | 195 | 195 | 195 | 195 | 5,000 |
| 2008/04/25 | 195 | 200 | 195 | 200 | 8,000 |
| 2008/04/24 | 195 | 195 | 195 | 195 | 4,000 |
| 2008/04/23 | 197 | 197 | 195 | 195 | 7,000 |
| 2008/04/22 | 197 | 197 | 197 | 197 | 1,000 |
| 2008/04/21 | 195 | 195 | 195 | 195 | 3,000 |
| 2008/04/18 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/04/17 | 200 | 200 | 200 | 200 | 4,000 |
| 2008/04/16 | 205 | 205 | 200 | 200 | 8,000 |
| 2008/04/14 | 205 | 205 | 200 | 200 | 12,000 |
| 2008/04/11 | 205 | 205 | 205 | 205 | 2,000 |
| 2008/04/10 | 208 | 208 | 208 | 208 | 8,000 |
| 2008/04/09 | 209 | 209 | 209 | 209 | 3,000 |
| 2008/04/08 | 217 | 217 | 217 | 217 | 4,000 |
| 2008/04/07 | 206 | 210 | 206 | 210 | 7,000 |
| 2008/04/04 | 207 | 207 | 207 | 207 | 1,000 |
| 2008/04/03 | 208 | 208 | 206 | 206 | 9,000 |
| 2008/04/02 | 210 | 210 | 208 | 208 | 3,000 |
| 2008/04/01 | 210 | 210 | 210 | 210 | 31,000 |
| 2008/03/31 | 210 | 219 | 210 | 219 | 26,000 |
| 2008/03/28 | 205 | 205 | 205 | 205 | 3,000 |
| 2008/03/26 | 205 | 205 | 205 | 205 | 10,000 |
| 2008/03/25 | 217 | 217 | 195 | 205 | 26,000 |
| 2008/03/24 | 205 | 205 | 205 | 205 | 38,000 |
| 2008/03/19 | 193 | 210 | 193 | 205 | 25,000 |
| 2008/03/18 | 208 | 210 | 199 | 199 | 7,000 |
| 2008/03/17 | 202 | 219 | 200 | 219 | 62,000 |
| 2008/03/14 | 215 | 215 | 215 | 215 | 2,000 |
| 2008/03/13 | 205 | 205 | 196 | 203 | 9,000 |
| 2008/03/12 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/03/11 | 218 | 220 | 218 | 220 | 26,000 |
| 2008/03/10 | 229 | 230 | 209 | 220 | 30,000 |
| 2008/03/07 | 216 | 227 | 216 | 220 | 216,000 |
| 2008/03/06 | 220 | 220 | 220 | 220 | 36,000 |
| 2008/03/05 | 220 | 220 | 220 | 220 | 9,000 |
| 2008/03/04 | 219 | 222 | 219 | 220 | 90,000 |
| 2008/03/03 | 220 | 220 | 219 | 220 | 7,000 |
| 2008/02/25 | 243 | 244 | 230 | 230 | 12,000 |
| 2008/02/22 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/02/21 | 220 | 220 | 220 | 220 | 3,000 |
| 2008/02/18 | 230 | 244 | 230 | 243 | 19,000 |
| 2008/02/15 | 219 | 232 | 217 | 232 | 54,000 |
| 2008/02/14 | 214 | 222 | 213 | 222 | 41,000 |
| 2008/02/13 | 212 | 215 | 200 | 215 | 69,000 |
| 2008/02/12 | 210 | 216 | 210 | 214 | 50,000 |
| 2008/02/08 | 206 | 208 | 205 | 208 | 7,000 |
| 2008/02/07 | 206 | 209 | 205 | 209 | 11,000 |
| 2008/02/06 | 206 | 208 | 206 | 207 | 18,000 |
| 2008/02/05 | 206 | 212 | 206 | 212 | 17,000 |
| 2008/02/04 | 206 | 206 | 206 | 206 | 2,000 |
| 2008/02/01 | 214 | 215 | 205 | 205 | 24,000 |
| 2008/01/31 | 212 | 218 | 212 | 218 | 6,000 |
| 2008/01/29 | 207 | 227 | 207 | 227 | 50,000 |
| 2008/01/28 | 203 | 207 | 203 | 207 | 24,000 |
| 2008/01/25 | 202 | 204 | 194 | 203 | 26,000 |
| 2008/01/24 | 197 | 200 | 197 | 199 | 46,000 |
| 2008/01/23 | 190 | 193 | 189 | 193 | 26,000 |
| 2008/01/22 | 194 | 195 | 194 | 194 | 12,000 |
| 2008/01/21 | 185 | 198 | 181 | 198 | 14,000 |
| 2008/01/18 | 188 | 199 | 187 | 199 | 26,000 |
| 2008/01/17 | 187 | 188 | 187 | 188 | 12,000 |
| 2008/01/16 | 189 | 190 | 189 | 190 | 10,000 |
| 2008/01/15 | 199 | 199 | 195 | 196 | 42,000 |
| 2008/01/11 | 199 | 199 | 199 | 199 | 19,000 |
| 2008/01/10 | 199 | 207 | 199 | 199 | 46,000 |
| 2008/01/09 | 180 | 187 | 180 | 181 | 12,000 |
| 2008/01/08 | 178 | 178 | 177 | 177 | 7,000 |
| 2008/01/07 | 178 | 178 | 175 | 178 | 195,000 |
| 2008/01/04 | 178 | 178 | 178 | 178 | 265,000 |