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 |
|---|---|---|---|---|---|
| 2013/12/30 | 269 | 296 | 267 | 291 | 1,677,000 |
| 2013/12/27 | 254 | 260 | 242 | 260 | 909,000 |
| 2013/12/26 | 224 | 238 | 224 | 237 | 185,000 |
| 2013/12/25 | 217 | 226 | 216 | 220 | 116,000 |
| 2013/12/24 | 220 | 221 | 217 | 218 | 104,000 |
| 2013/12/20 | 222 | 222 | 217 | 220 | 78,000 |
| 2013/12/19 | 223 | 226 | 220 | 220 | 154,000 |
| 2013/12/18 | 221 | 222 | 218 | 220 | 60,000 |
| 2013/12/17 | 221 | 223 | 219 | 219 | 54,000 |
| 2013/12/16 | 223 | 223 | 218 | 219 | 59,000 |
| 2013/12/13 | 222 | 224 | 221 | 223 | 42,000 |
| 2013/12/12 | 220 | 223 | 220 | 221 | 46,000 |
| 2013/12/11 | 224 | 224 | 221 | 224 | 91,000 |
| 2013/12/10 | 228 | 228 | 224 | 226 | 79,000 |
| 2013/12/09 | 232 | 232 | 227 | 228 | 57,000 |
| 2013/12/06 | 226 | 226 | 223 | 226 | 69,000 |
| 2013/12/05 | 231 | 232 | 225 | 226 | 87,000 |
| 2013/12/04 | 233 | 234 | 228 | 234 | 64,000 |
| 2013/12/03 | 239 | 239 | 236 | 238 | 73,000 |
| 2013/12/02 | 237 | 240 | 236 | 239 | 73,000 |
| 2013/11/29 | 233 | 241 | 233 | 241 | 179,000 |
| 2013/11/28 | 244 | 247 | 236 | 238 | 118,000 |
| 2013/11/27 | 245 | 248 | 244 | 244 | 72,000 |
| 2013/11/26 | 248 | 249 | 241 | 245 | 224,000 |
| 2013/11/25 | 256 | 260 | 250 | 253 | 483,000 |
| 2013/11/22 | 238 | 248 | 236 | 240 | 194,000 |
| 2013/11/21 | 233 | 237 | 232 | 233 | 92,000 |
| 2013/11/20 | 239 | 239 | 233 | 233 | 40,000 |
| 2013/11/19 | 236 | 240 | 235 | 239 | 94,000 |
| 2013/11/18 | 246 | 249 | 240 | 242 | 271,000 |
| 2013/11/15 | 230 | 241 | 226 | 241 | 389,000 |
| 2013/11/14 | 216 | 225 | 215 | 222 | 105,000 |
| 2013/11/13 | 215 | 216 | 213 | 216 | 23,000 |
| 2013/11/12 | 209 | 215 | 208 | 215 | 47,000 |
| 2013/11/11 | 212 | 212 | 209 | 212 | 40,000 |
| 2013/11/08 | 209 | 212 | 208 | 212 | 28,000 |
| 2013/11/07 | 215 | 215 | 209 | 215 | 86,000 |
| 2013/11/06 | 214 | 217 | 214 | 215 | 33,000 |
| 2013/11/05 | 214 | 217 | 214 | 214 | 14,000 |
| 2013/11/01 | 217 | 217 | 211 | 216 | 98,000 |
| 2013/10/31 | 227 | 227 | 215 | 217 | 91,000 |
| 2013/10/30 | 229 | 229 | 224 | 228 | 71,000 |
| 2013/10/29 | 222 | 223 | 221 | 221 | 18,000 |
| 2013/10/28 | 227 | 227 | 224 | 225 | 10,000 |
| 2013/10/25 | 225 | 225 | 220 | 220 | 41,000 |
| 2013/10/24 | 222 | 226 | 222 | 226 | 31,000 |
| 2013/10/23 | 232 | 233 | 220 | 225 | 100,000 |
| 2013/10/22 | 235 | 236 | 229 | 231 | 116,000 |
| 2013/10/21 | 230 | 231 | 228 | 231 | 43,000 |
| 2013/10/18 | 229 | 231 | 224 | 227 | 68,000 |
| 2013/10/17 | 230 | 231 | 225 | 229 | 74,000 |
| 2013/10/16 | 222 | 227 | 222 | 223 | 18,000 |
| 2013/10/15 | 233 | 234 | 209 | 222 | 69,000 |
| 2013/10/11 | 232 | 234 | 226 | 233 | 107,000 |
| 2013/10/10 | 230 | 230 | 219 | 224 | 95,000 |
| 2013/10/09 | 208 | 222 | 207 | 222 | 74,000 |
| 2013/10/08 | 207 | 213 | 204 | 212 | 102,000 |
| 2013/10/07 | 222 | 222 | 207 | 210 | 56,000 |
| 2013/10/04 | 220 | 225 | 218 | 222 | 78,000 |
| 2013/10/03 | 223 | 226 | 221 | 224 | 82,000 |
| 2013/10/02 | 236 | 239 | 225 | 228 | 89,000 |
| 2013/10/01 | 235 | 245 | 235 | 236 | 49,000 |
| 2013/09/30 | 241 | 241 | 234 | 240 | 85,000 |
| 2013/09/27 | 249 | 251 | 247 | 247 | 83,000 |
| 2013/09/26 | 239 | 251 | 234 | 251 | 140,000 |
| 2013/09/25 | 257 | 259 | 247 | 247 | 154,000 |
| 2013/09/24 | 251 | 259 | 250 | 259 | 111,000 |
| 2013/09/20 | 252 | 254 | 246 | 253 | 194,000 |
| 2013/09/19 | 245 | 249 | 240 | 248 | 212,000 |
| 2013/09/18 | 233 | 242 | 233 | 240 | 121,000 |
| 2013/09/17 | 234 | 237 | 225 | 232 | 101,000 |
| 2013/09/13 | 219 | 231 | 219 | 229 | 104,000 |
| 2013/09/12 | 228 | 231 | 221 | 224 | 123,000 |
| 2013/09/11 | 236 | 238 | 230 | 231 | 154,000 |
| 2013/09/10 | 224 | 234 | 223 | 230 | 157,000 |
| 2013/09/09 | 221 | 226 | 218 | 221 | 96,000 |
| 2013/09/06 | 215 | 219 | 212 | 213 | 29,000 |
| 2013/09/05 | 223 | 226 | 216 | 217 | 60,000 |
| 2013/09/04 | 210 | 219 | 204 | 216 | 68,000 |
| 2013/09/03 | 207 | 215 | 207 | 215 | 94,000 |
| 2013/09/02 | 198 | 203 | 198 | 203 | 53,000 |
| 2013/08/30 | 202 | 203 | 198 | 201 | 28,000 |
| 2013/08/29 | 200 | 202 | 200 | 202 | 33,000 |
| 2013/08/28 | 203 | 205 | 200 | 202 | 75,000 |
| 2013/08/27 | 209 | 209 | 208 | 208 | 3,000 |
| 2013/08/26 | 216 | 216 | 207 | 212 | 56,000 |
| 2013/08/23 | 214 | 218 | 211 | 214 | 52,000 |
| 2013/08/22 | 212 | 212 | 205 | 207 | 47,000 |
| 2013/08/21 | 214 | 217 | 210 | 213 | 35,000 |
| 2013/08/20 | 217 | 228 | 213 | 213 | 54,000 |
| 2013/08/19 | 209 | 220 | 209 | 218 | 37,000 |
| 2013/08/16 | 212 | 213 | 208 | 210 | 57,000 |
| 2013/08/15 | 218 | 218 | 216 | 217 | 17,000 |
| 2013/08/14 | 216 | 221 | 216 | 219 | 60,000 |
| 2013/08/13 | 205 | 215 | 205 | 214 | 48,000 |
| 2013/08/12 | 212 | 212 | 203 | 203 | 120,000 |
| 2013/08/09 | 227 | 227 | 214 | 217 | 70,000 |
| 2013/08/08 | 219 | 228 | 219 | 223 | 34,000 |
| 2013/08/07 | 225 | 226 | 221 | 222 | 46,000 |
| 2013/08/06 | 231 | 231 | 223 | 228 | 88,000 |
| 2013/08/05 | 227 | 237 | 227 | 233 | 108,000 |
| 2013/08/02 | 222 | 235 | 222 | 231 | 115,000 |
| 2013/08/01 | 211 | 218 | 210 | 216 | 70,000 |
| 2013/07/31 | 217 | 219 | 210 | 210 | 78,000 |
| 2013/07/30 | 203 | 217 | 203 | 217 | 81,000 |
| 2013/07/29 | 220 | 220 | 198 | 201 | 225,000 |
| 2013/07/26 | 231 | 239 | 228 | 228 | 171,000 |
| 2013/07/25 | 243 | 247 | 238 | 238 | 96,000 |
| 2013/07/24 | 242 | 246 | 238 | 244 | 149,000 |
| 2013/07/23 | 236 | 244 | 236 | 240 | 115,000 |
| 2013/07/22 | 250 | 250 | 232 | 239 | 170,000 |
| 2013/07/19 | 260 | 263 | 245 | 248 | 379,000 |
| 2013/07/18 | 235 | 262 | 233 | 261 | 403,000 |
| 2013/07/17 | 233 | 234 | 227 | 232 | 268,000 |
| 2013/07/16 | 227 | 229 | 224 | 225 | 73,000 |
| 2013/07/12 | 230 | 232 | 225 | 228 | 108,000 |
| 2013/07/11 | 220 | 230 | 218 | 227 | 111,000 |
| 2013/07/10 | 231 | 235 | 222 | 226 | 158,000 |
| 2013/07/09 | 236 | 238 | 227 | 233 | 182,000 |
| 2013/07/08 | 235 | 244 | 223 | 228 | 507,000 |
| 2013/07/05 | 218 | 228 | 217 | 226 | 330,000 |
| 2013/07/04 | 214 | 218 | 208 | 215 | 197,000 |
| 2013/07/03 | 207 | 215 | 201 | 214 | 319,000 |
| 2013/07/02 | 200 | 205 | 196 | 203 | 314,000 |
| 2013/07/01 | 179 | 197 | 176 | 190 | 292,000 |
| 2013/06/28 | 171 | 187 | 163 | 174 | 443,000 |
| 2013/06/27 | 172 | 172 | 151 | 167 | 255,000 |
| 2013/06/26 | 186 | 189 | 166 | 166 | 189,000 |
| 2013/06/25 | 198 | 198 | 181 | 185 | 88,000 |
| 2013/06/24 | 195 | 200 | 194 | 195 | 96,000 |
| 2013/06/21 | 197 | 198 | 188 | 193 | 216,000 |
| 2013/06/20 | 206 | 209 | 203 | 205 | 76,000 |
| 2013/06/19 | 219 | 223 | 212 | 213 | 79,000 |
| 2013/06/18 | 217 | 217 | 212 | 212 | 56,000 |
| 2013/06/17 | 215 | 219 | 212 | 219 | 20,000 |
| 2013/06/14 | 223 | 223 | 210 | 213 | 37,000 |
| 2013/06/13 | 210 | 214 | 208 | 208 | 54,000 |
| 2013/06/12 | 206 | 216 | 200 | 216 | 74,000 |
| 2013/06/11 | 219 | 225 | 216 | 217 | 81,000 |
| 2013/06/10 | 225 | 225 | 212 | 220 | 124,000 |
| 2013/06/07 | 196 | 200 | 175 | 190 | 246,000 |
| 2013/06/06 | 227 | 236 | 205 | 205 | 154,000 |
| 2013/06/05 | 250 | 250 | 232 | 233 | 100,000 |
| 2013/06/04 | 211 | 255 | 207 | 250 | 211,000 |
| 2013/06/03 | 230 | 230 | 217 | 217 | 82,000 |
| 2013/05/31 | 243 | 245 | 231 | 236 | 37,000 |
| 2013/05/30 | 246 | 249 | 239 | 240 | 63,000 |
| 2013/05/29 | 248 | 256 | 246 | 249 | 60,000 |
| 2013/05/28 | 237 | 253 | 237 | 244 | 95,000 |
| 2013/05/27 | 246 | 256 | 244 | 244 | 156,000 |
| 2013/05/24 | 267 | 274 | 247 | 265 | 226,000 |
| 2013/05/23 | 283 | 283 | 254 | 262 | 262,000 |
| 2013/05/22 | 293 | 297 | 283 | 286 | 140,000 |
| 2013/05/21 | 297 | 297 | 290 | 294 | 60,000 |
| 2013/05/20 | 302 | 302 | 294 | 299 | 168,000 |
| 2013/05/17 | 282 | 301 | 280 | 297 | 174,000 |
| 2013/05/16 | 280 | 295 | 261 | 282 | 377,000 |
| 2013/05/15 | 320 | 320 | 291 | 292 | 346,000 |
| 2013/05/14 | 329 | 329 | 304 | 311 | 325,000 |
| 2013/05/13 | 286 | 323 | 284 | 322 | 902,000 |
| 2013/05/10 | 290 | 290 | 283 | 285 | 179,000 |
| 2013/05/09 | 292 | 292 | 282 | 282 | 144,000 |
| 2013/05/08 | 293 | 296 | 288 | 292 | 171,000 |
| 2013/05/07 | 297 | 298 | 291 | 293 | 151,000 |
| 2013/05/02 | 293 | 293 | 281 | 290 | 149,000 |
| 2013/05/01 | 295 | 295 | 289 | 289 | 192,000 |
| 2013/04/30 | 277 | 293 | 273 | 289 | 368,000 |
| 2013/04/26 | 304 | 304 | 290 | 293 | 372,000 |
| 2013/04/25 | 301 | 303 | 297 | 301 | 197,000 |
| 2013/04/24 | 310 | 311 | 300 | 301 | 288,000 |
| 2013/04/23 | 309 | 312 | 304 | 307 | 274,000 |
| 2013/04/22 | 309 | 311 | 303 | 307 | 355,000 |
| 2013/04/19 | 304 | 312 | 300 | 303 | 398,000 |
| 2013/04/18 | 301 | 315 | 295 | 301 | 492,000 |
| 2013/04/17 | 312 | 312 | 295 | 301 | 321,000 |
| 2013/04/16 | 283 | 307 | 280 | 303 | 238,000 |
| 2013/04/15 | 296 | 299 | 294 | 294 | 114,000 |
| 2013/04/12 | 305 | 305 | 296 | 301 | 243,000 |
| 2013/04/11 | 320 | 320 | 304 | 308 | 322,000 |
| 2013/04/10 | 311 | 320 | 309 | 313 | 252,000 |
| 2013/04/09 | 326 | 327 | 308 | 310 | 413,000 |
| 2013/04/08 | 320 | 325 | 309 | 321 | 542,000 |
| 2013/04/05 | 327 | 333 | 303 | 308 | 711,000 |
| 2013/04/04 | 272 | 308 | 272 | 308 | 321,000 |
| 2013/04/03 | 286 | 303 | 286 | 294 | 172,000 |
| 2013/04/02 | 230 | 300 | 230 | 285 | 554,000 |
| 2013/04/01 | 300 | 305 | 261 | 268 | 415,000 |
| 2013/03/29 | 316 | 318 | 291 | 306 | 434,000 |
| 2013/03/28 | 324 | 336 | 317 | 321 | 386,000 |
| 2013/03/27 | 303 | 350 | 303 | 327 | 600,000 |
| 2013/03/26 | 310 | 313 | 294 | 303 | 486,000 |
| 2013/03/25 | 302 | 323 | 302 | 320 | 904,000 |
| 2013/03/22 | 271 | 298 | 268 | 296 | 861,000 |
| 2013/03/21 | 250 | 285 | 250 | 277 | 980,000 |
| 2013/03/19 | 243 | 244 | 237 | 243 | 409,000 |
| 2013/03/18 | 228 | 240 | 222 | 233 | 805,000 |
| 2013/03/15 | 224 | 229 | 218 | 227 | 631,000 |
| 2013/03/14 | 212 | 221 | 209 | 219 | 211,000 |
| 2013/03/13 | 214 | 215 | 207 | 210 | 153,000 |
| 2013/03/12 | 230 | 230 | 215 | 215 | 430,000 |
| 2013/03/11 | 206 | 226 | 205 | 226 | 570,000 |
| 2013/03/08 | 205 | 206 | 200 | 203 | 221,000 |
| 2013/03/07 | 207 | 207 | 201 | 203 | 170,000 |
| 2013/03/06 | 212 | 212 | 206 | 208 | 119,000 |
| 2013/03/05 | 216 | 216 | 206 | 206 | 149,000 |
| 2013/03/04 | 211 | 216 | 209 | 211 | 290,000 |
| 2013/03/01 | 204 | 208 | 204 | 206 | 113,000 |
| 2013/02/28 | 204 | 209 | 203 | 206 | 189,000 |
| 2013/02/27 | 209 | 210 | 199 | 201 | 169,000 |
| 2013/02/26 | 196 | 214 | 196 | 205 | 219,000 |
| 2013/02/25 | 215 | 221 | 210 | 210 | 314,000 |
| 2013/02/22 | 200 | 206 | 195 | 206 | 297,000 |
| 2013/02/21 | 205 | 207 | 201 | 206 | 170,000 |
| 2013/02/20 | 216 | 219 | 208 | 209 | 299,000 |
| 2013/02/19 | 206 | 217 | 206 | 212 | 399,000 |
| 2013/02/18 | 197 | 215 | 197 | 213 | 664,000 |
| 2013/02/15 | 194 | 201 | 178 | 191 | 517,000 |
| 2013/02/14 | 208 | 212 | 186 | 200 | 555,000 |
| 2013/02/13 | 223 | 227 | 201 | 210 | 769,000 |
| 2013/02/12 | 210 | 232 | 207 | 224 | 1,230,000 |
| 2013/02/08 | 190 | 204 | 185 | 193 | 864,000 |
| 2013/02/07 | 170 | 190 | 167 | 186 | 627,000 |
| 2013/02/06 | 167 | 174 | 165 | 173 | 564,000 |
| 2013/02/05 | 161 | 169 | 158 | 161 | 388,000 |
| 2013/02/04 | 170 | 171 | 164 | 166 | 284,000 |
| 2013/02/01 | 170 | 176 | 163 | 166 | 556,000 |
| 2013/01/31 | 155 | 166 | 152 | 166 | 680,000 |
| 2013/01/30 | 146 | 156 | 145 | 153 | 470,000 |
| 2013/01/29 | 141 | 149 | 140 | 146 | 344,000 |
| 2013/01/28 | 141 | 142 | 139 | 141 | 186,000 |
| 2013/01/25 | 143 | 144 | 139 | 140 | 131,000 |
| 2013/01/24 | 132 | 140 | 132 | 140 | 105,000 |
| 2013/01/23 | 136 | 140 | 135 | 135 | 171,000 |
| 2013/01/22 | 146 | 146 | 135 | 141 | 284,000 |
| 2013/01/21 | 145 | 148 | 139 | 144 | 248,000 |
| 2013/01/18 | 133 | 144 | 130 | 142 | 307,000 |
| 2013/01/17 | 133 | 133 | 119 | 127 | 322,000 |
| 2013/01/16 | 138 | 138 | 128 | 130 | 284,000 |
| 2013/01/15 | 142 | 147 | 138 | 139 | 222,000 |
| 2013/01/11 | 141 | 145 | 133 | 138 | 297,000 |
| 2013/01/10 | 145 | 148 | 136 | 137 | 297,000 |
| 2013/01/09 | 133 | 147 | 131 | 141 | 440,000 |
| 2013/01/08 | 145 | 146 | 132 | 137 | 476,000 |
| 2013/01/07 | 158 | 160 | 141 | 148 | 870,000 |
| 2013/01/04 | 127 | 161 | 122 | 153 | 1,761,000 |