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 |
---|---|---|---|---|---|
2016/12/30 | 140 | 145 | 140 | 144 | 59,000 |
2016/12/29 | 144 | 144 | 140 | 140 | 42,000 |
2016/12/28 | 143 | 144 | 141 | 144 | 20,000 |
2016/12/27 | 142 | 148 | 142 | 143 | 78,000 |
2016/12/26 | 141 | 143 | 140 | 142 | 118,000 |
2016/12/22 | 147 | 148 | 144 | 144 | 54,000 |
2016/12/21 | 147 | 150 | 146 | 146 | 82,000 |
2016/12/20 | 142 | 148 | 142 | 146 | 65,000 |
2016/12/19 | 148 | 148 | 142 | 145 | 55,000 |
2016/12/16 | 151 | 151 | 143 | 145 | 107,000 |
2016/12/15 | 155 | 156 | 150 | 151 | 82,000 |
2016/12/14 | 163 | 163 | 154 | 154 | 61,000 |
2016/12/13 | 153 | 161 | 148 | 158 | 150,000 |
2016/12/12 | 170 | 170 | 148 | 155 | 158,000 |
2016/12/09 | 165 | 169 | 163 | 166 | 161,000 |
2016/12/08 | 174 | 174 | 158 | 166 | 301,000 |
2016/12/07 | 170 | 172 | 167 | 170 | 236,000 |
2016/12/06 | 151 | 167 | 151 | 163 | 290,000 |
2016/12/05 | 143 | 150 | 142 | 149 | 148,000 |
2016/12/02 | 138 | 143 | 134 | 143 | 182,000 |
2016/12/01 | 132 | 142 | 132 | 139 | 196,000 |
2016/11/30 | 129 | 131 | 129 | 131 | 19,000 |
2016/11/29 | 127 | 129 | 126 | 128 | 19,000 |
2016/11/28 | 129 | 136 | 125 | 127 | 52,000 |
2016/11/25 | 134 | 136 | 127 | 129 | 64,000 |
2016/11/24 | 131 | 141 | 131 | 134 | 94,000 |
2016/11/22 | 138 | 139 | 128 | 129 | 104,000 |
2016/11/21 | 128 | 135 | 127 | 135 | 205,000 |
2016/11/18 | 121 | 126 | 119 | 125 | 147,000 |
2016/11/17 | 116 | 118 | 113 | 118 | 99,000 |
2016/11/16 | 108 | 118 | 108 | 118 | 82,000 |
2016/11/15 | 108 | 109 | 106 | 107 | 21,000 |
2016/11/14 | 102 | 108 | 102 | 108 | 43,000 |
2016/11/11 | 102 | 106 | 102 | 105 | 50,000 |
2016/11/10 | 102 | 103 | 101 | 103 | 24,000 |
2016/11/09 | 104 | 104 | 92 | 97 | 60,000 |
2016/11/08 | 104 | 104 | 103 | 103 | 8,000 |
2016/11/07 | 105 | 105 | 104 | 104 | 3,000 |
2016/11/04 | 104 | 105 | 104 | 104 | 11,000 |
2016/11/02 | 105 | 105 | 105 | 105 | 13,000 |
2016/10/31 | 105 | 107 | 102 | 107 | 83,000 |
2016/10/28 | 102 | 104 | 102 | 104 | 57,000 |
2016/10/27 | 104 | 104 | 103 | 103 | 17,000 |
2016/10/26 | 103 | 105 | 103 | 105 | 13,000 |
2016/10/25 | 101 | 104 | 101 | 103 | 53,000 |
2016/10/24 | 103 | 103 | 101 | 101 | 34,000 |
2016/10/21 | 103 | 103 | 102 | 103 | 14,000 |
2016/10/20 | 102 | 104 | 102 | 104 | 34,000 |
2016/10/19 | 103 | 103 | 103 | 103 | 6,000 |
2016/10/18 | 104 | 104 | 102 | 102 | 18,000 |
2016/10/17 | 105 | 105 | 103 | 104 | 21,000 |
2016/10/14 | 103 | 104 | 103 | 104 | 9,000 |
2016/10/13 | 102 | 104 | 102 | 104 | 10,000 |
2016/10/12 | 104 | 104 | 102 | 104 | 7,000 |
2016/10/11 | 106 | 106 | 105 | 105 | 9,000 |
2016/10/07 | 104 | 105 | 104 | 104 | 11,000 |
2016/10/06 | 105 | 105 | 103 | 104 | 8,000 |
2016/10/05 | 103 | 105 | 102 | 104 | 38,000 |
2016/10/04 | 103 | 104 | 103 | 103 | 17,000 |
2016/10/03 | 103 | 104 | 102 | 103 | 16,000 |
2016/09/30 | 102 | 105 | 102 | 105 | 31,000 |
2016/09/29 | 101 | 103 | 101 | 102 | 24,000 |
2016/09/28 | 103 | 104 | 102 | 102 | 11,000 |
2016/09/27 | 105 | 105 | 99 | 103 | 19,000 |
2016/09/26 | 105 | 105 | 105 | 105 | 7,000 |
2016/09/23 | 103 | 103 | 103 | 103 | 3,000 |
2016/09/21 | 102 | 105 | 100 | 104 | 22,000 |
2016/09/20 | 102 | 103 | 100 | 102 | 31,000 |
2016/09/16 | 102 | 104 | 102 | 104 | 11,000 |
2016/09/14 | 103 | 103 | 103 | 103 | 3,000 |
2016/09/13 | 104 | 104 | 103 | 104 | 9,000 |
2016/09/12 | 106 | 106 | 104 | 104 | 10,000 |
2016/09/09 | 105 | 107 | 105 | 105 | 19,000 |
2016/09/08 | 105 | 107 | 105 | 106 | 6,000 |
2016/09/07 | 105 | 106 | 104 | 106 | 5,000 |
2016/09/06 | 105 | 106 | 105 | 106 | 7,000 |
2016/09/05 | 105 | 106 | 105 | 105 | 14,000 |
2016/09/02 | 104 | 104 | 103 | 103 | 3,000 |
2016/09/01 | 103 | 105 | 103 | 104 | 13,000 |
2016/08/31 | 102 | 103 | 102 | 102 | 4,000 |
2016/08/30 | 102 | 103 | 102 | 102 | 3,000 |
2016/08/29 | 101 | 102 | 101 | 102 | 3,000 |
2016/08/26 | 101 | 101 | 100 | 101 | 12,000 |
2016/08/25 | 102 | 102 | 101 | 101 | 11,000 |
2016/08/24 | 103 | 103 | 101 | 101 | 28,000 |
2016/08/23 | 103 | 104 | 102 | 102 | 10,000 |
2016/08/22 | 102 | 103 | 102 | 102 | 4,000 |
2016/08/19 | 104 | 104 | 102 | 103 | 7,000 |
2016/08/18 | 102 | 104 | 102 | 104 | 2,000 |
2016/08/17 | 105 | 105 | 105 | 105 | 1,000 |
2016/08/15 | 102 | 105 | 102 | 105 | 5,000 |
2016/08/12 | 105 | 106 | 105 | 106 | 8,000 |
2016/08/10 | 107 | 107 | 105 | 105 | 11,000 |
2016/08/09 | 105 | 105 | 103 | 104 | 6,000 |
2016/08/08 | 103 | 105 | 102 | 104 | 7,000 |
2016/08/05 | 104 | 104 | 103 | 103 | 2,000 |
2016/08/04 | 103 | 105 | 103 | 105 | 2,000 |
2016/08/03 | 107 | 110 | 101 | 103 | 25,000 |
2016/08/02 | 102 | 103 | 102 | 103 | 3,000 |
2016/08/01 | 105 | 105 | 101 | 104 | 6,000 |
2016/07/29 | 104 | 108 | 100 | 105 | 28,000 |
2016/07/28 | 105 | 106 | 105 | 106 | 6,000 |
2016/07/27 | 109 | 109 | 108 | 108 | 2,000 |
2016/07/26 | 106 | 107 | 106 | 107 | 5,000 |
2016/07/25 | 111 | 111 | 108 | 108 | 18,000 |
2016/07/22 | 107 | 109 | 106 | 107 | 31,000 |
2016/07/21 | 110 | 114 | 109 | 112 | 34,000 |
2016/07/20 | 110 | 110 | 110 | 110 | 5,000 |
2016/07/19 | 112 | 112 | 109 | 111 | 18,000 |
2016/07/15 | 111 | 114 | 111 | 113 | 20,000 |
2016/07/14 | 110 | 111 | 109 | 110 | 28,000 |
2016/07/13 | 111 | 112 | 110 | 110 | 33,000 |
2016/07/12 | 106 | 109 | 105 | 109 | 25,000 |
2016/07/11 | 102 | 105 | 101 | 104 | 24,000 |
2016/07/08 | 100 | 100 | 100 | 100 | 7,000 |
2016/07/07 | 100 | 100 | 100 | 100 | 7,000 |
2016/07/06 | 101 | 101 | 100 | 101 | 12,000 |
2016/07/05 | 102 | 103 | 102 | 103 | 4,000 |
2016/07/04 | 100 | 102 | 99 | 102 | 8,000 |
2016/07/01 | 102 | 102 | 101 | 102 | 9,000 |
2016/06/30 | 101 | 101 | 101 | 101 | 9,000 |
2016/06/29 | 99 | 103 | 97 | 99 | 28,000 |
2016/06/28 | 95 | 98 | 93 | 98 | 37,000 |
2016/06/27 | 102 | 103 | 98 | 99 | 19,000 |
2016/06/24 | 113 | 113 | 90 | 95 | 70,000 |
2016/06/23 | 108 | 109 | 106 | 108 | 43,000 |
2016/06/22 | 110 | 110 | 110 | 110 | 1,000 |
2016/06/21 | 109 | 109 | 108 | 109 | 38,000 |
2016/06/20 | 110 | 111 | 109 | 111 | 86,000 |
2016/06/17 | 113 | 113 | 111 | 111 | 14,000 |
2016/06/16 | 113 | 118 | 112 | 112 | 45,000 |
2016/06/15 | 114 | 117 | 113 | 114 | 13,000 |
2016/06/14 | 118 | 118 | 113 | 114 | 39,000 |
2016/06/13 | 114 | 114 | 113 | 113 | 11,000 |
2016/06/10 | 120 | 120 | 117 | 117 | 7,000 |
2016/06/09 | 120 | 120 | 117 | 119 | 4,000 |
2016/06/08 | 117 | 118 | 116 | 118 | 6,000 |
2016/06/07 | 120 | 120 | 117 | 117 | 15,000 |
2016/06/06 | 116 | 116 | 115 | 116 | 12,000 |
2016/06/03 | 120 | 122 | 118 | 119 | 38,000 |
2016/06/02 | 115 | 115 | 115 | 115 | 2,000 |
2016/06/01 | 116 | 117 | 116 | 117 | 5,000 |
2016/05/31 | 116 | 117 | 116 | 117 | 5,000 |
2016/05/30 | 115 | 117 | 115 | 116 | 14,000 |
2016/05/27 | 116 | 117 | 114 | 114 | 8,000 |
2016/05/26 | 116 | 116 | 116 | 116 | 1,000 |
2016/05/25 | 118 | 118 | 115 | 115 | 12,000 |
2016/05/24 | 114 | 118 | 114 | 117 | 5,000 |
2016/05/23 | 115 | 115 | 114 | 114 | 12,000 |
2016/05/20 | 115 | 116 | 115 | 115 | 14,000 |
2016/05/19 | 115 | 116 | 115 | 116 | 21,000 |
2016/05/18 | 117 | 117 | 114 | 115 | 27,000 |
2016/05/17 | 118 | 118 | 117 | 118 | 9,000 |
2016/05/16 | 120 | 120 | 117 | 117 | 20,000 |
2016/05/13 | 121 | 121 | 117 | 119 | 11,000 |
2016/05/12 | 121 | 121 | 119 | 121 | 52,000 |
2016/05/11 | 123 | 123 | 122 | 123 | 20,000 |
2016/05/10 | 125 | 125 | 122 | 123 | 46,000 |
2016/05/09 | 120 | 123 | 120 | 123 | 15,000 |
2016/05/06 | 120 | 122 | 119 | 120 | 9,000 |
2016/05/02 | 119 | 123 | 119 | 120 | 35,000 |
2016/04/28 | 128 | 128 | 121 | 124 | 42,000 |
2016/04/27 | 128 | 128 | 127 | 128 | 6,000 |
2016/04/26 | 128 | 130 | 126 | 126 | 20,000 |
2016/04/25 | 132 | 132 | 129 | 129 | 42,000 |
2016/04/22 | 127 | 129 | 125 | 129 | 38,000 |
2016/04/21 | 128 | 128 | 127 | 127 | 13,000 |
2016/04/20 | 127 | 127 | 125 | 126 | 25,000 |
2016/04/19 | 125 | 126 | 124 | 126 | 17,000 |
2016/04/18 | 124 | 124 | 124 | 124 | 22,000 |
2016/04/15 | 129 | 130 | 127 | 127 | 58,000 |
2016/04/14 | 131 | 132 | 130 | 131 | 27,000 |
2016/04/13 | 128 | 130 | 128 | 129 | 40,000 |
2016/04/12 | 125 | 127 | 123 | 127 | 44,000 |
2016/04/11 | 127 | 127 | 125 | 125 | 13,000 |
2016/04/08 | 123 | 126 | 123 | 126 | 8,000 |
2016/04/07 | 126 | 127 | 124 | 125 | 28,000 |
2016/04/06 | 126 | 129 | 124 | 126 | 26,000 |
2016/04/05 | 130 | 130 | 126 | 128 | 34,000 |
2016/04/04 | 130 | 132 | 130 | 130 | 13,000 |
2016/04/01 | 133 | 133 | 130 | 130 | 14,000 |
2016/03/31 | 135 | 135 | 133 | 134 | 18,000 |
2016/03/30 | 138 | 139 | 133 | 133 | 36,000 |
2016/03/29 | 136 | 138 | 135 | 138 | 46,000 |
2016/03/28 | 140 | 142 | 140 | 142 | 34,000 |
2016/03/25 | 142 | 142 | 140 | 140 | 99,000 |
2016/03/24 | 142 | 142 | 141 | 141 | 19,000 |
2016/03/23 | 142 | 146 | 140 | 142 | 192,000 |
2016/03/22 | 141 | 142 | 139 | 140 | 56,000 |
2016/03/18 | 140 | 140 | 140 | 140 | 11,000 |
2016/03/17 | 140 | 141 | 140 | 140 | 23,000 |
2016/03/16 | 140 | 140 | 140 | 140 | 22,000 |
2016/03/15 | 142 | 143 | 139 | 141 | 101,000 |
2016/03/14 | 143 | 144 | 141 | 141 | 95,000 |
2016/03/11 | 139 | 141 | 138 | 140 | 48,000 |
2016/03/10 | 143 | 143 | 139 | 140 | 109,000 |
2016/03/09 | 144 | 144 | 139 | 140 | 97,000 |
2016/03/08 | 145 | 145 | 143 | 143 | 30,000 |
2016/03/07 | 145 | 145 | 144 | 144 | 63,000 |
2016/03/04 | 147 | 147 | 145 | 145 | 30,000 |
2016/03/03 | 145 | 147 | 144 | 145 | 25,000 |
2016/03/02 | 145 | 146 | 143 | 145 | 49,000 |
2016/03/01 | 141 | 145 | 141 | 145 | 16,000 |
2016/02/29 | 140 | 143 | 140 | 141 | 11,000 |
2016/02/26 | 145 | 145 | 141 | 141 | 14,000 |
2016/02/25 | 140 | 141 | 140 | 141 | 12,000 |
2016/02/24 | 139 | 141 | 138 | 138 | 13,000 |
2016/02/23 | 141 | 141 | 139 | 139 | 15,000 |
2016/02/22 | 137 | 141 | 136 | 141 | 30,000 |
2016/02/19 | 140 | 141 | 138 | 138 | 19,000 |
2016/02/18 | 138 | 141 | 138 | 141 | 13,000 |
2016/02/17 | 141 | 141 | 136 | 138 | 27,000 |
2016/02/16 | 139 | 141 | 138 | 140 | 21,000 |
2016/02/15 | 140 | 140 | 136 | 139 | 36,000 |
2016/02/12 | 133 | 136 | 126 | 136 | 115,000 |
2016/02/10 | 152 | 152 | 137 | 137 | 153,000 |
2016/02/09 | 150 | 150 | 145 | 145 | 37,000 |
2016/02/08 | 154 | 154 | 150 | 152 | 21,000 |
2016/02/05 | 153 | 153 | 149 | 149 | 43,000 |
2016/02/04 | 152 | 154 | 152 | 154 | 18,000 |
2016/02/03 | 155 | 158 | 152 | 153 | 34,000 |
2016/02/02 | 158 | 160 | 156 | 157 | 65,000 |
2016/02/01 | 155 | 160 | 153 | 160 | 71,000 |
2016/01/29 | 148 | 155 | 147 | 152 | 42,000 |
2016/01/28 | 149 | 151 | 149 | 150 | 13,000 |
2016/01/27 | 151 | 152 | 149 | 151 | 22,000 |
2016/01/26 | 151 | 151 | 149 | 149 | 16,000 |
2016/01/25 | 153 | 153 | 149 | 150 | 25,000 |
2016/01/22 | 142 | 145 | 140 | 145 | 61,000 |
2016/01/21 | 144 | 145 | 139 | 139 | 67,000 |
2016/01/20 | 150 | 151 | 145 | 145 | 47,000 |
2016/01/19 | 149 | 151 | 149 | 150 | 22,000 |
2016/01/18 | 151 | 151 | 142 | 151 | 76,000 |
2016/01/15 | 158 | 159 | 155 | 156 | 30,000 |
2016/01/14 | 156 | 157 | 155 | 157 | 80,000 |
2016/01/13 | 158 | 161 | 158 | 159 | 44,000 |
2016/01/12 | 161 | 161 | 158 | 158 | 70,000 |
2016/01/08 | 162 | 164 | 161 | 163 | 52,000 |
2016/01/07 | 164 | 166 | 164 | 164 | 12,000 |
2016/01/06 | 165 | 165 | 165 | 165 | 3,000 |
2016/01/05 | 165 | 166 | 165 | 166 | 7,000 |
2016/01/04 | 167 | 169 | 164 | 164 | 37,000 |