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 |
---|---|---|---|---|---|
2014/12/30 | 203 | 203 | 201 | 203 | 38,000 |
2014/12/29 | 207 | 207 | 201 | 204 | 22,000 |
2014/12/26 | 200 | 204 | 200 | 204 | 25,000 |
2014/12/25 | 201 | 202 | 200 | 200 | 90,000 |
2014/12/24 | 206 | 208 | 201 | 202 | 54,000 |
2014/12/22 | 207 | 207 | 204 | 204 | 38,000 |
2014/12/19 | 208 | 208 | 205 | 207 | 85,000 |
2014/12/18 | 204 | 207 | 202 | 204 | 71,000 |
2014/12/17 | 202 | 205 | 201 | 201 | 40,000 |
2014/12/16 | 200 | 209 | 199 | 201 | 38,000 |
2014/12/15 | 208 | 208 | 203 | 203 | 37,000 |
2014/12/12 | 210 | 213 | 210 | 212 | 78,000 |
2014/12/11 | 202 | 206 | 199 | 206 | 73,000 |
2014/12/10 | 210 | 210 | 205 | 209 | 90,000 |
2014/12/09 | 218 | 219 | 214 | 214 | 90,000 |
2014/12/08 | 228 | 229 | 221 | 222 | 223,000 |
2014/12/05 | 211 | 220 | 211 | 218 | 246,000 |
2014/12/04 | 207 | 214 | 207 | 213 | 369,000 |
2014/12/03 | 198 | 208 | 197 | 201 | 279,000 |
2014/12/02 | 199 | 199 | 197 | 199 | 26,000 |
2014/12/01 | 196 | 198 | 196 | 197 | 37,000 |
2014/11/28 | 196 | 197 | 196 | 196 | 22,000 |
2014/11/27 | 196 | 197 | 196 | 196 | 37,000 |
2014/11/26 | 200 | 200 | 197 | 197 | 29,000 |
2014/11/25 | 200 | 200 | 197 | 197 | 17,000 |
2014/11/21 | 202 | 202 | 197 | 200 | 30,000 |
2014/11/20 | 200 | 204 | 197 | 199 | 134,000 |
2014/11/19 | 199 | 201 | 198 | 198 | 31,000 |
2014/11/18 | 202 | 202 | 198 | 198 | 18,000 |
2014/11/17 | 206 | 206 | 196 | 197 | 86,000 |
2014/11/14 | 200 | 201 | 198 | 200 | 44,000 |
2014/11/13 | 200 | 200 | 198 | 198 | 25,000 |
2014/11/12 | 199 | 202 | 197 | 199 | 102,000 |
2014/11/11 | 197 | 202 | 195 | 199 | 47,000 |
2014/11/10 | 194 | 198 | 192 | 195 | 61,000 |
2014/11/07 | 203 | 203 | 197 | 199 | 55,000 |
2014/11/06 | 207 | 208 | 195 | 199 | 163,000 |
2014/11/05 | 207 | 208 | 201 | 206 | 209,000 |
2014/11/04 | 211 | 213 | 200 | 209 | 630,000 |
2014/10/31 | 164 | 184 | 164 | 183 | 181,000 |
2014/10/30 | 164 | 165 | 164 | 164 | 18,000 |
2014/10/29 | 164 | 165 | 163 | 164 | 56,000 |
2014/10/28 | 162 | 162 | 162 | 162 | 26,000 |
2014/10/27 | 165 | 165 | 162 | 162 | 17,000 |
2014/10/24 | 166 | 166 | 164 | 164 | 23,000 |
2014/10/23 | 165 | 166 | 162 | 164 | 50,000 |
2014/10/22 | 166 | 167 | 165 | 166 | 18,000 |
2014/10/21 | 167 | 167 | 163 | 164 | 25,000 |
2014/10/20 | 164 | 166 | 160 | 166 | 63,000 |
2014/10/17 | 160 | 164 | 160 | 160 | 89,000 |
2014/10/16 | 165 | 169 | 161 | 161 | 85,000 |
2014/10/15 | 167 | 169 | 165 | 168 | 19,000 |
2014/10/14 | 168 | 169 | 166 | 167 | 33,000 |
2014/10/10 | 170 | 171 | 168 | 170 | 40,000 |
2014/10/09 | 177 | 177 | 173 | 175 | 19,000 |
2014/10/08 | 174 | 177 | 171 | 174 | 103,000 |
2014/10/07 | 183 | 185 | 182 | 182 | 11,000 |
2014/10/06 | 184 | 185 | 181 | 183 | 26,000 |
2014/10/03 | 181 | 183 | 181 | 182 | 22,000 |
2014/10/02 | 189 | 189 | 179 | 181 | 70,000 |
2014/10/01 | 192 | 192 | 191 | 192 | 21,000 |
2014/09/30 | 195 | 196 | 191 | 195 | 39,000 |
2014/09/29 | 197 | 201 | 197 | 197 | 44,000 |
2014/09/26 | 190 | 194 | 189 | 191 | 63,000 |
2014/09/25 | 197 | 198 | 196 | 196 | 35,000 |
2014/09/24 | 200 | 205 | 195 | 195 | 70,000 |
2014/09/22 | 200 | 208 | 199 | 204 | 207,000 |
2014/09/19 | 183 | 231 | 183 | 208 | 1,491,000 |
2014/09/18 | 180 | 182 | 180 | 181 | 16,000 |
2014/09/17 | 182 | 182 | 177 | 178 | 13,000 |
2014/09/16 | 184 | 184 | 182 | 182 | 21,000 |
2014/09/12 | 181 | 182 | 178 | 182 | 15,000 |
2014/09/11 | 180 | 185 | 180 | 182 | 49,000 |
2014/09/10 | 180 | 180 | 171 | 179 | 33,000 |
2014/09/09 | 182 | 184 | 182 | 183 | 4,000 |
2014/09/08 | 181 | 181 | 178 | 181 | 15,000 |
2014/09/05 | 183 | 183 | 182 | 183 | 11,000 |
2014/09/04 | 187 | 187 | 182 | 183 | 28,000 |
2014/09/03 | 185 | 192 | 184 | 187 | 71,000 |
2014/09/02 | 181 | 185 | 177 | 183 | 102,000 |
2014/09/01 | 180 | 184 | 180 | 184 | 40,000 |
2014/08/29 | 178 | 184 | 173 | 182 | 22,000 |
2014/08/28 | 173 | 186 | 173 | 178 | 44,000 |
2014/08/27 | 176 | 176 | 174 | 174 | 13,000 |
2014/08/26 | 173 | 178 | 173 | 176 | 15,000 |
2014/08/25 | 173 | 174 | 172 | 173 | 25,000 |
2014/08/22 | 175 | 176 | 173 | 173 | 28,000 |
2014/08/21 | 170 | 175 | 170 | 175 | 40,000 |
2014/08/20 | 170 | 170 | 168 | 169 | 8,000 |
2014/08/19 | 171 | 171 | 169 | 169 | 10,000 |
2014/08/18 | 170 | 171 | 167 | 168 | 9,000 |
2014/08/15 | 169 | 169 | 167 | 168 | 8,000 |
2014/08/14 | 169 | 170 | 166 | 168 | 14,000 |
2014/08/13 | 172 | 172 | 168 | 169 | 12,000 |
2014/08/12 | 170 | 172 | 168 | 170 | 18,000 |
2014/08/11 | 171 | 171 | 169 | 169 | 20,000 |
2014/08/08 | 169 | 170 | 165 | 168 | 32,000 |
2014/08/07 | 167 | 168 | 162 | 167 | 59,000 |
2014/08/06 | 173 | 173 | 170 | 171 | 41,000 |
2014/08/05 | 177 | 177 | 175 | 175 | 16,000 |
2014/08/04 | 178 | 178 | 176 | 177 | 17,000 |
2014/08/01 | 179 | 182 | 178 | 179 | 26,000 |
2014/07/31 | 180 | 183 | 180 | 180 | 28,000 |
2014/07/30 | 180 | 180 | 178 | 180 | 19,000 |
2014/07/29 | 182 | 182 | 180 | 180 | 9,000 |
2014/07/28 | 181 | 183 | 181 | 182 | 17,000 |
2014/07/25 | 181 | 183 | 180 | 182 | 18,000 |
2014/07/24 | 181 | 182 | 180 | 180 | 39,000 |
2014/07/23 | 183 | 183 | 181 | 181 | 10,000 |
2014/07/22 | 182 | 183 | 182 | 183 | 41,000 |
2014/07/18 | 183 | 184 | 180 | 180 | 66,000 |
2014/07/17 | 187 | 187 | 184 | 184 | 4,000 |
2014/07/16 | 184 | 189 | 184 | 189 | 9,000 |
2014/07/15 | 184 | 186 | 184 | 184 | 58,000 |
2014/07/14 | 185 | 187 | 184 | 185 | 15,000 |
2014/07/11 | 188 | 188 | 184 | 186 | 32,000 |
2014/07/10 | 191 | 191 | 188 | 188 | 14,000 |
2014/07/09 | 191 | 191 | 189 | 189 | 18,000 |
2014/07/08 | 189 | 194 | 188 | 193 | 33,000 |
2014/07/07 | 192 | 193 | 191 | 191 | 25,000 |
2014/07/04 | 193 | 194 | 191 | 192 | 37,000 |
2014/07/03 | 193 | 193 | 191 | 191 | 19,000 |
2014/07/02 | 196 | 197 | 195 | 195 | 45,000 |
2014/07/01 | 193 | 195 | 191 | 195 | 30,000 |
2014/06/30 | 187 | 194 | 186 | 193 | 64,000 |
2014/06/27 | 191 | 193 | 189 | 189 | 55,000 |
2014/06/26 | 194 | 194 | 192 | 194 | 21,000 |
2014/06/25 | 199 | 199 | 194 | 195 | 25,000 |
2014/06/24 | 195 | 198 | 194 | 198 | 20,000 |
2014/06/23 | 199 | 200 | 196 | 196 | 22,000 |
2014/06/20 | 201 | 201 | 197 | 198 | 63,000 |
2014/06/19 | 196 | 201 | 196 | 201 | 49,000 |
2014/06/18 | 194 | 196 | 194 | 196 | 18,000 |
2014/06/17 | 192 | 196 | 192 | 193 | 37,000 |
2014/06/16 | 199 | 199 | 196 | 197 | 20,000 |
2014/06/13 | 193 | 199 | 193 | 199 | 15,000 |
2014/06/12 | 195 | 196 | 194 | 195 | 25,000 |
2014/06/11 | 198 | 199 | 193 | 197 | 31,000 |
2014/06/10 | 203 | 203 | 198 | 200 | 35,000 |
2014/06/09 | 202 | 203 | 199 | 201 | 76,000 |
2014/06/06 | 199 | 199 | 193 | 199 | 30,000 |
2014/06/05 | 198 | 200 | 195 | 195 | 39,000 |
2014/06/04 | 188 | 193 | 186 | 193 | 77,000 |
2014/06/03 | 185 | 192 | 185 | 192 | 67,000 |
2014/06/02 | 179 | 181 | 171 | 180 | 64,000 |
2014/05/30 | 176 | 178 | 175 | 175 | 17,000 |
2014/05/29 | 174 | 175 | 174 | 175 | 26,000 |
2014/05/28 | 177 | 178 | 172 | 177 | 59,000 |
2014/05/27 | 180 | 180 | 177 | 177 | 17,000 |
2014/05/26 | 176 | 178 | 175 | 175 | 30,000 |
2014/05/23 | 166 | 172 | 166 | 171 | 33,000 |
2014/05/22 | 161 | 167 | 160 | 166 | 53,000 |
2014/05/21 | 160 | 161 | 156 | 161 | 62,000 |
2014/05/20 | 169 | 169 | 158 | 165 | 68,000 |
2014/05/19 | 173 | 173 | 169 | 169 | 18,000 |
2014/05/16 | 174 | 174 | 172 | 173 | 45,000 |
2014/05/15 | 175 | 176 | 175 | 176 | 16,000 |
2014/05/14 | 178 | 178 | 176 | 176 | 27,000 |
2014/05/13 | 178 | 180 | 178 | 180 | 21,000 |
2014/05/12 | 180 | 180 | 176 | 176 | 18,000 |
2014/05/09 | 178 | 180 | 178 | 178 | 15,000 |
2014/05/08 | 182 | 182 | 178 | 178 | 10,000 |
2014/05/07 | 182 | 182 | 179 | 179 | 10,000 |
2014/05/02 | 182 | 185 | 181 | 184 | 32,000 |
2014/05/01 | 177 | 182 | 177 | 182 | 66,000 |
2014/04/30 | 190 | 190 | 177 | 180 | 87,000 |
2014/04/28 | 192 | 192 | 188 | 190 | 31,000 |
2014/04/25 | 193 | 195 | 190 | 192 | 19,000 |
2014/04/24 | 196 | 196 | 192 | 192 | 13,000 |
2014/04/23 | 198 | 198 | 195 | 196 | 11,000 |
2014/04/22 | 198 | 204 | 198 | 198 | 32,000 |
2014/04/21 | 192 | 197 | 192 | 195 | 19,000 |
2014/04/18 | 194 | 199 | 193 | 194 | 18,000 |
2014/04/17 | 195 | 199 | 192 | 196 | 15,000 |
2014/04/16 | 190 | 194 | 190 | 194 | 16,000 |
2014/04/15 | 192 | 192 | 189 | 189 | 11,000 |
2014/04/14 | 188 | 192 | 188 | 191 | 25,000 |
2014/04/11 | 184 | 190 | 184 | 188 | 96,000 |
2014/04/10 | 205 | 207 | 198 | 199 | 62,000 |
2014/04/09 | 208 | 208 | 203 | 203 | 16,000 |
2014/04/08 | 209 | 209 | 205 | 208 | 11,000 |
2014/04/07 | 215 | 215 | 210 | 212 | 9,000 |
2014/04/04 | 215 | 216 | 213 | 216 | 12,000 |
2014/04/03 | 216 | 217 | 215 | 215 | 9,000 |
2014/04/02 | 214 | 217 | 213 | 217 | 53,000 |
2014/04/01 | 217 | 217 | 210 | 214 | 37,000 |
2014/03/31 | 211 | 213 | 211 | 212 | 38,000 |
2014/03/28 | 205 | 211 | 205 | 211 | 34,000 |
2014/03/27 | 206 | 207 | 203 | 205 | 49,000 |
2014/03/26 | 212 | 213 | 207 | 212 | 91,000 |
2014/03/25 | 208 | 213 | 207 | 210 | 50,000 |
2014/03/24 | 205 | 212 | 205 | 209 | 63,000 |
2014/03/20 | 214 | 214 | 205 | 205 | 55,000 |
2014/03/19 | 213 | 214 | 210 | 214 | 20,000 |
2014/03/18 | 210 | 215 | 210 | 213 | 80,000 |
2014/03/17 | 212 | 215 | 206 | 208 | 76,000 |
2014/03/14 | 220 | 224 | 216 | 219 | 45,000 |
2014/03/13 | 225 | 228 | 224 | 224 | 42,000 |
2014/03/12 | 224 | 226 | 220 | 226 | 88,000 |
2014/03/11 | 223 | 227 | 223 | 224 | 22,000 |
2014/03/10 | 226 | 226 | 224 | 226 | 16,000 |
2014/03/07 | 226 | 228 | 224 | 226 | 53,000 |
2014/03/06 | 220 | 225 | 217 | 224 | 68,000 |
2014/03/05 | 226 | 226 | 218 | 218 | 31,000 |
2014/03/04 | 213 | 225 | 213 | 218 | 22,000 |
2014/03/03 | 219 | 219 | 211 | 217 | 66,000 |
2014/02/28 | 222 | 224 | 218 | 218 | 50,000 |
2014/02/27 | 221 | 226 | 221 | 224 | 48,000 |
2014/02/26 | 233 | 233 | 226 | 226 | 19,000 |
2014/02/25 | 230 | 230 | 228 | 229 | 23,000 |
2014/02/24 | 226 | 230 | 226 | 230 | 14,000 |
2014/02/21 | 222 | 226 | 222 | 225 | 26,000 |
2014/02/20 | 225 | 225 | 220 | 220 | 29,000 |
2014/02/19 | 228 | 231 | 225 | 225 | 22,000 |
2014/02/18 | 227 | 231 | 223 | 231 | 26,000 |
2014/02/17 | 222 | 228 | 219 | 226 | 37,000 |
2014/02/14 | 225 | 229 | 210 | 222 | 61,000 |
2014/02/13 | 235 | 235 | 224 | 225 | 49,000 |
2014/02/12 | 236 | 238 | 234 | 236 | 71,000 |
2014/02/10 | 234 | 234 | 227 | 230 | 50,000 |
2014/02/07 | 219 | 225 | 219 | 225 | 105,000 |
2014/02/06 | 207 | 214 | 198 | 212 | 199,000 |
2014/02/05 | 214 | 217 | 206 | 210 | 112,000 |
2014/02/04 | 203 | 213 | 202 | 208 | 280,000 |
2014/02/03 | 239 | 239 | 225 | 225 | 156,000 |
2014/01/31 | 252 | 255 | 245 | 245 | 115,000 |
2014/01/30 | 255 | 259 | 247 | 249 | 126,000 |
2014/01/29 | 266 | 266 | 257 | 262 | 83,000 |
2014/01/28 | 247 | 254 | 247 | 253 | 87,000 |
2014/01/27 | 250 | 252 | 247 | 247 | 175,000 |
2014/01/24 | 259 | 264 | 258 | 262 | 169,000 |
2014/01/23 | 269 | 271 | 266 | 266 | 133,000 |
2014/01/22 | 269 | 270 | 265 | 269 | 141,000 |
2014/01/21 | 271 | 272 | 267 | 268 | 114,000 |
2014/01/20 | 264 | 267 | 262 | 267 | 113,000 |
2014/01/17 | 266 | 268 | 263 | 268 | 107,000 |
2014/01/16 | 274 | 274 | 267 | 267 | 133,000 |
2014/01/15 | 270 | 275 | 267 | 271 | 105,000 |
2014/01/14 | 269 | 272 | 263 | 267 | 161,000 |
2014/01/10 | 276 | 278 | 273 | 274 | 144,000 |
2014/01/09 | 276 | 276 | 271 | 273 | 140,000 |
2014/01/08 | 278 | 279 | 265 | 276 | 751,000 |
2014/01/07 | 289 | 290 | 281 | 282 | 348,000 |
2014/01/06 | 299 | 300 | 290 | 294 | 909,000 |