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 |
|---|---|---|---|---|---|
| 2015/12/30 | 168 | 169 | 167 | 167 | 28,000 |
| 2015/12/29 | 167 | 168 | 167 | 168 | 19,000 |
| 2015/12/28 | 166 | 166 | 166 | 166 | 10,000 |
| 2015/12/25 | 162 | 165 | 161 | 165 | 101,000 |
| 2015/12/24 | 163 | 164 | 161 | 162 | 84,000 |
| 2015/12/22 | 169 | 170 | 161 | 164 | 97,000 |
| 2015/12/21 | 170 | 170 | 167 | 169 | 53,000 |
| 2015/12/18 | 172 | 173 | 170 | 171 | 37,000 |
| 2015/12/17 | 171 | 175 | 170 | 172 | 70,000 |
| 2015/12/16 | 172 | 172 | 170 | 171 | 28,000 |
| 2015/12/15 | 172 | 172 | 170 | 170 | 10,000 |
| 2015/12/14 | 170 | 172 | 169 | 172 | 63,000 |
| 2015/12/11 | 173 | 175 | 172 | 173 | 36,000 |
| 2015/12/10 | 174 | 174 | 171 | 173 | 13,000 |
| 2015/12/09 | 173 | 174 | 173 | 173 | 19,000 |
| 2015/12/08 | 176 | 176 | 173 | 174 | 38,000 |
| 2015/12/07 | 175 | 176 | 174 | 174 | 17,000 |
| 2015/12/04 | 176 | 176 | 174 | 174 | 22,000 |
| 2015/12/03 | 178 | 178 | 173 | 178 | 35,000 |
| 2015/12/02 | 179 | 179 | 176 | 176 | 15,000 |
| 2015/12/01 | 176 | 177 | 174 | 176 | 27,000 |
| 2015/11/30 | 178 | 178 | 176 | 176 | 19,000 |
| 2015/11/27 | 176 | 176 | 175 | 176 | 10,000 |
| 2015/11/26 | 175 | 176 | 175 | 176 | 11,000 |
| 2015/11/25 | 177 | 177 | 173 | 175 | 89,000 |
| 2015/11/24 | 178 | 178 | 177 | 177 | 10,000 |
| 2015/11/20 | 176 | 177 | 175 | 177 | 17,000 |
| 2015/11/19 | 178 | 179 | 174 | 174 | 32,000 |
| 2015/11/18 | 180 | 180 | 179 | 179 | 3,000 |
| 2015/11/17 | 177 | 179 | 177 | 179 | 19,000 |
| 2015/11/16 | 179 | 179 | 175 | 176 | 12,000 |
| 2015/11/13 | 178 | 181 | 177 | 179 | 21,000 |
| 2015/11/12 | 177 | 178 | 177 | 178 | 14,000 |
| 2015/11/11 | 180 | 180 | 178 | 179 | 15,000 |
| 2015/11/10 | 178 | 180 | 178 | 180 | 15,000 |
| 2015/11/09 | 176 | 177 | 175 | 177 | 24,000 |
| 2015/11/06 | 177 | 178 | 175 | 175 | 11,000 |
| 2015/11/05 | 175 | 175 | 175 | 175 | 5,000 |
| 2015/11/04 | 177 | 177 | 175 | 175 | 15,000 |
| 2015/11/02 | 176 | 178 | 175 | 175 | 6,000 |
| 2015/10/30 | 176 | 177 | 176 | 177 | 26,000 |
| 2015/10/29 | 179 | 179 | 176 | 176 | 7,000 |
| 2015/10/28 | 176 | 177 | 176 | 177 | 3,000 |
| 2015/10/27 | 178 | 178 | 177 | 177 | 2,000 |
| 2015/10/26 | 178 | 178 | 176 | 176 | 30,000 |
| 2015/10/23 | 175 | 181 | 175 | 175 | 95,000 |
| 2015/10/22 | 172 | 173 | 172 | 173 | 18,000 |
| 2015/10/21 | 172 | 173 | 172 | 173 | 11,000 |
| 2015/10/20 | 171 | 172 | 171 | 172 | 30,000 |
| 2015/10/19 | 175 | 175 | 174 | 174 | 5,000 |
| 2015/10/16 | 175 | 176 | 174 | 174 | 22,000 |
| 2015/10/15 | 173 | 175 | 173 | 173 | 18,000 |
| 2015/10/14 | 175 | 175 | 174 | 174 | 18,000 |
| 2015/10/13 | 177 | 177 | 175 | 176 | 21,000 |
| 2015/10/09 | 175 | 176 | 174 | 175 | 26,000 |
| 2015/10/08 | 175 | 175 | 174 | 174 | 16,000 |
| 2015/10/07 | 175 | 176 | 170 | 174 | 74,000 |
| 2015/10/06 | 178 | 179 | 176 | 176 | 11,000 |
| 2015/10/05 | 175 | 178 | 174 | 178 | 28,000 |
| 2015/10/02 | 174 | 176 | 174 | 176 | 7,000 |
| 2015/10/01 | 175 | 175 | 173 | 174 | 13,000 |
| 2015/09/30 | 172 | 174 | 171 | 174 | 21,000 |
| 2015/09/29 | 172 | 172 | 169 | 172 | 39,000 |
| 2015/09/28 | 173 | 174 | 173 | 173 | 7,000 |
| 2015/09/25 | 173 | 173 | 171 | 172 | 12,000 |
| 2015/09/24 | 171 | 171 | 171 | 171 | 15,000 |
| 2015/09/18 | 175 | 175 | 172 | 172 | 28,000 |
| 2015/09/17 | 173 | 175 | 172 | 175 | 46,000 |
| 2015/09/16 | 173 | 173 | 173 | 173 | 6,000 |
| 2015/09/15 | 175 | 175 | 174 | 174 | 7,000 |
| 2015/09/14 | 176 | 176 | 172 | 172 | 16,000 |
| 2015/09/11 | 173 | 176 | 173 | 175 | 40,000 |
| 2015/09/10 | 172 | 175 | 171 | 173 | 45,000 |
| 2015/09/09 | 174 | 178 | 173 | 175 | 32,000 |
| 2015/09/08 | 173 | 173 | 169 | 169 | 32,000 |
| 2015/09/07 | 170 | 174 | 168 | 173 | 33,000 |
| 2015/09/04 | 180 | 180 | 172 | 175 | 43,000 |
| 2015/09/03 | 182 | 182 | 178 | 178 | 27,000 |
| 2015/09/02 | 176 | 182 | 176 | 182 | 36,000 |
| 2015/09/01 | 181 | 184 | 181 | 181 | 35,000 |
| 2015/08/31 | 182 | 184 | 181 | 184 | 22,000 |
| 2015/08/28 | 184 | 186 | 181 | 185 | 50,000 |
| 2015/08/27 | 178 | 180 | 178 | 178 | 57,000 |
| 2015/08/26 | 173 | 177 | 171 | 177 | 47,000 |
| 2015/08/25 | 167 | 175 | 164 | 170 | 121,000 |
| 2015/08/24 | 182 | 184 | 176 | 177 | 181,000 |
| 2015/08/21 | 186 | 191 | 186 | 188 | 137,000 |
| 2015/08/20 | 196 | 196 | 193 | 194 | 47,000 |
| 2015/08/19 | 197 | 198 | 196 | 196 | 24,000 |
| 2015/08/18 | 198 | 199 | 197 | 197 | 28,000 |
| 2015/08/17 | 201 | 201 | 197 | 199 | 13,000 |
| 2015/08/14 | 198 | 199 | 197 | 197 | 40,000 |
| 2015/08/13 | 199 | 199 | 199 | 199 | 6,000 |
| 2015/08/12 | 199 | 200 | 197 | 197 | 32,000 |
| 2015/08/11 | 201 | 203 | 199 | 199 | 41,000 |
| 2015/08/10 | 200 | 200 | 198 | 199 | 35,000 |
| 2015/08/07 | 200 | 201 | 199 | 200 | 32,000 |
| 2015/08/06 | 202 | 203 | 201 | 201 | 42,000 |
| 2015/08/05 | 200 | 202 | 199 | 201 | 50,000 |
| 2015/08/04 | 201 | 202 | 201 | 201 | 15,000 |
| 2015/08/03 | 202 | 202 | 200 | 201 | 41,000 |
| 2015/07/31 | 210 | 214 | 202 | 203 | 222,000 |
| 2015/07/30 | 203 | 219 | 203 | 210 | 393,000 |
| 2015/07/29 | 201 | 202 | 201 | 201 | 15,000 |
| 2015/07/28 | 200 | 202 | 200 | 202 | 13,000 |
| 2015/07/27 | 202 | 206 | 202 | 206 | 15,000 |
| 2015/07/24 | 204 | 205 | 202 | 202 | 9,000 |
| 2015/07/23 | 202 | 203 | 202 | 203 | 8,000 |
| 2015/07/22 | 204 | 206 | 203 | 206 | 20,000 |
| 2015/07/21 | 205 | 205 | 204 | 204 | 8,000 |
| 2015/07/17 | 206 | 206 | 205 | 205 | 4,000 |
| 2015/07/16 | 206 | 208 | 204 | 206 | 19,000 |
| 2015/07/15 | 205 | 208 | 205 | 206 | 46,000 |
| 2015/07/14 | 201 | 205 | 201 | 205 | 50,000 |
| 2015/07/13 | 198 | 198 | 197 | 198 | 20,000 |
| 2015/07/10 | 197 | 197 | 193 | 195 | 34,000 |
| 2015/07/09 | 198 | 198 | 188 | 195 | 104,000 |
| 2015/07/08 | 203 | 203 | 199 | 200 | 43,000 |
| 2015/07/07 | 205 | 205 | 202 | 205 | 17,000 |
| 2015/07/06 | 206 | 206 | 203 | 203 | 14,000 |
| 2015/07/03 | 202 | 205 | 202 | 204 | 34,000 |
| 2015/07/02 | 209 | 209 | 207 | 207 | 32,000 |
| 2015/07/01 | 205 | 210 | 205 | 210 | 10,000 |
| 2015/06/30 | 203 | 204 | 202 | 203 | 12,000 |
| 2015/06/29 | 204 | 207 | 200 | 200 | 40,000 |
| 2015/06/26 | 211 | 211 | 208 | 210 | 10,000 |
| 2015/06/25 | 211 | 211 | 210 | 210 | 18,000 |
| 2015/06/24 | 212 | 213 | 210 | 210 | 50,000 |
| 2015/06/23 | 210 | 212 | 209 | 211 | 33,000 |
| 2015/06/22 | 208 | 210 | 208 | 210 | 29,000 |
| 2015/06/19 | 208 | 208 | 207 | 208 | 5,000 |
| 2015/06/18 | 210 | 210 | 205 | 207 | 20,000 |
| 2015/06/17 | 210 | 210 | 210 | 210 | 8,000 |
| 2015/06/16 | 209 | 209 | 208 | 209 | 14,000 |
| 2015/06/15 | 208 | 209 | 207 | 208 | 22,000 |
| 2015/06/12 | 209 | 209 | 209 | 209 | 13,000 |
| 2015/06/11 | 211 | 212 | 210 | 211 | 18,000 |
| 2015/06/10 | 211 | 211 | 210 | 211 | 19,000 |
| 2015/06/09 | 212 | 212 | 209 | 210 | 16,000 |
| 2015/06/08 | 210 | 211 | 209 | 209 | 43,000 |
| 2015/06/05 | 210 | 211 | 210 | 210 | 12,000 |
| 2015/06/04 | 208 | 214 | 208 | 213 | 53,000 |
| 2015/06/03 | 208 | 208 | 207 | 208 | 19,000 |
| 2015/06/02 | 210 | 210 | 208 | 208 | 13,000 |
| 2015/06/01 | 208 | 210 | 208 | 210 | 15,000 |
| 2015/05/29 | 210 | 210 | 208 | 208 | 30,000 |
| 2015/05/28 | 208 | 211 | 208 | 210 | 61,000 |
| 2015/05/27 | 208 | 208 | 208 | 208 | 11,000 |
| 2015/05/26 | 210 | 210 | 209 | 209 | 6,000 |
| 2015/05/25 | 212 | 212 | 208 | 211 | 23,000 |
| 2015/05/22 | 210 | 210 | 204 | 210 | 50,000 |
| 2015/05/21 | 211 | 212 | 209 | 210 | 10,000 |
| 2015/05/20 | 210 | 212 | 210 | 210 | 32,000 |
| 2015/05/19 | 207 | 209 | 207 | 209 | 27,000 |
| 2015/05/18 | 209 | 209 | 200 | 206 | 41,000 |
| 2015/05/15 | 205 | 208 | 205 | 206 | 12,000 |
| 2015/05/14 | 206 | 206 | 204 | 204 | 35,000 |
| 2015/05/13 | 205 | 209 | 204 | 205 | 16,000 |
| 2015/05/12 | 203 | 208 | 203 | 203 | 36,000 |
| 2015/05/11 | 209 | 212 | 199 | 204 | 84,000 |
| 2015/05/08 | 210 | 210 | 208 | 209 | 17,000 |
| 2015/05/07 | 205 | 206 | 205 | 206 | 15,000 |
| 2015/05/01 | 205 | 210 | 205 | 207 | 73,000 |
| 2015/04/30 | 213 | 213 | 208 | 209 | 52,000 |
| 2015/04/28 | 214 | 217 | 211 | 213 | 41,000 |
| 2015/04/27 | 217 | 218 | 215 | 215 | 28,000 |
| 2015/04/24 | 217 | 219 | 217 | 218 | 33,000 |
| 2015/04/23 | 224 | 225 | 220 | 221 | 127,000 |
| 2015/04/22 | 213 | 224 | 213 | 221 | 195,000 |
| 2015/04/21 | 213 | 213 | 212 | 213 | 32,000 |
| 2015/04/20 | 212 | 213 | 205 | 211 | 82,000 |
| 2015/04/17 | 213 | 214 | 211 | 213 | 10,000 |
| 2015/04/16 | 212 | 213 | 210 | 210 | 21,000 |
| 2015/04/15 | 217 | 217 | 208 | 210 | 51,000 |
| 2015/04/14 | 216 | 216 | 213 | 216 | 16,000 |
| 2015/04/13 | 212 | 218 | 212 | 216 | 56,000 |
| 2015/04/10 | 214 | 214 | 213 | 213 | 10,000 |
| 2015/04/09 | 216 | 216 | 211 | 212 | 28,000 |
| 2015/04/08 | 208 | 216 | 208 | 214 | 70,000 |
| 2015/04/07 | 208 | 208 | 205 | 208 | 15,000 |
| 2015/04/06 | 206 | 206 | 205 | 206 | 4,000 |
| 2015/04/03 | 209 | 210 | 206 | 207 | 19,000 |
| 2015/04/02 | 207 | 209 | 206 | 209 | 21,000 |
| 2015/04/01 | 208 | 209 | 205 | 206 | 64,000 |
| 2015/03/31 | 210 | 212 | 209 | 211 | 85,000 |
| 2015/03/30 | 211 | 212 | 208 | 211 | 86,000 |
| 2015/03/27 | 216 | 222 | 213 | 213 | 89,000 |
| 2015/03/26 | 223 | 223 | 217 | 218 | 120,000 |
| 2015/03/25 | 231 | 233 | 223 | 227 | 68,000 |
| 2015/03/24 | 238 | 239 | 232 | 232 | 117,000 |
| 2015/03/23 | 241 | 241 | 235 | 239 | 157,000 |
| 2015/03/20 | 233 | 237 | 232 | 237 | 34,000 |
| 2015/03/19 | 238 | 240 | 232 | 233 | 195,000 |
| 2015/03/18 | 234 | 239 | 232 | 238 | 205,000 |
| 2015/03/17 | 222 | 232 | 222 | 232 | 298,000 |
| 2015/03/16 | 221 | 221 | 219 | 221 | 15,000 |
| 2015/03/13 | 220 | 222 | 219 | 222 | 76,000 |
| 2015/03/12 | 215 | 219 | 213 | 219 | 41,000 |
| 2015/03/11 | 215 | 217 | 215 | 215 | 18,000 |
| 2015/03/10 | 218 | 218 | 215 | 215 | 26,000 |
| 2015/03/09 | 217 | 219 | 217 | 218 | 17,000 |
| 2015/03/06 | 218 | 220 | 217 | 220 | 27,000 |
| 2015/03/05 | 217 | 220 | 215 | 217 | 27,000 |
| 2015/03/04 | 215 | 217 | 214 | 217 | 22,000 |
| 2015/03/03 | 221 | 221 | 215 | 217 | 44,000 |
| 2015/03/02 | 218 | 221 | 216 | 219 | 76,000 |
| 2015/02/27 | 224 | 224 | 219 | 220 | 63,000 |
| 2015/02/26 | 220 | 224 | 217 | 222 | 52,000 |
| 2015/02/25 | 220 | 223 | 220 | 220 | 59,000 |
| 2015/02/24 | 220 | 223 | 218 | 220 | 117,000 |
| 2015/02/23 | 232 | 238 | 221 | 222 | 227,000 |
| 2015/02/20 | 214 | 245 | 214 | 229 | 754,000 |
| 2015/02/19 | 202 | 212 | 200 | 211 | 149,000 |
| 2015/02/18 | 200 | 202 | 194 | 199 | 56,000 |
| 2015/02/17 | 194 | 199 | 191 | 199 | 81,000 |
| 2015/02/16 | 189 | 195 | 189 | 194 | 87,000 |
| 2015/02/13 | 188 | 190 | 187 | 187 | 41,000 |
| 2015/02/12 | 186 | 189 | 186 | 188 | 46,000 |
| 2015/02/10 | 187 | 187 | 185 | 185 | 25,000 |
| 2015/02/09 | 187 | 190 | 186 | 187 | 77,000 |
| 2015/02/06 | 190 | 190 | 184 | 186 | 61,000 |
| 2015/02/05 | 189 | 190 | 186 | 190 | 28,000 |
| 2015/02/04 | 188 | 190 | 187 | 189 | 35,000 |
| 2015/02/03 | 188 | 189 | 188 | 188 | 32,000 |
| 2015/02/02 | 193 | 193 | 188 | 189 | 72,000 |
| 2015/01/30 | 193 | 193 | 192 | 192 | 29,000 |
| 2015/01/29 | 192 | 192 | 191 | 191 | 20,000 |
| 2015/01/28 | 194 | 195 | 190 | 194 | 58,000 |
| 2015/01/27 | 196 | 196 | 192 | 194 | 37,000 |
| 2015/01/26 | 196 | 196 | 194 | 194 | 15,000 |
| 2015/01/23 | 195 | 197 | 195 | 197 | 7,000 |
| 2015/01/22 | 195 | 195 | 193 | 193 | 22,000 |
| 2015/01/21 | 196 | 196 | 194 | 194 | 29,000 |
| 2015/01/20 | 196 | 199 | 196 | 198 | 33,000 |
| 2015/01/19 | 195 | 195 | 194 | 194 | 3,000 |
| 2015/01/16 | 197 | 197 | 193 | 195 | 62,000 |
| 2015/01/15 | 198 | 200 | 197 | 199 | 17,000 |
| 2015/01/14 | 202 | 202 | 198 | 198 | 79,000 |
| 2015/01/13 | 200 | 203 | 197 | 203 | 53,000 |
| 2015/01/09 | 204 | 204 | 201 | 201 | 24,000 |
| 2015/01/08 | 202 | 202 | 200 | 202 | 16,000 |
| 2015/01/07 | 197 | 201 | 197 | 201 | 14,000 |
| 2015/01/06 | 200 | 200 | 197 | 198 | 42,000 |
| 2015/01/05 | 200 | 203 | 200 | 201 | 24,000 |