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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,396 | 1,396 | 1,394 | 1,394 | 200 |
| 2021/12/29 | 1,400 | 1,403 | 1,396 | 1,396 | 400 |
| 2021/12/28 | 1,396 | 1,399 | 1,396 | 1,396 | 400 |
| 2021/12/27 | 1,381 | 1,394 | 1,381 | 1,394 | 2,100 |
| 2021/12/24 | 1,390 | 1,397 | 1,390 | 1,397 | 300 |
| 2021/12/23 | 1,390 | 1,390 | 1,388 | 1,388 | 700 |
| 2021/12/21 | 1,393 | 1,398 | 1,391 | 1,397 | 800 |
| 2021/12/20 | 1,386 | 1,404 | 1,379 | 1,394 | 1,300 |
| 2021/12/17 | 1,395 | 1,404 | 1,381 | 1,381 | 600 |
| 2021/12/16 | 1,405 | 1,405 | 1,388 | 1,405 | 700 |
| 2021/12/15 | 1,402 | 1,408 | 1,400 | 1,400 | 400 |
| 2021/12/13 | 1,378 | 1,402 | 1,378 | 1,402 | 2,100 |
| 2021/12/10 | 1,391 | 1,391 | 1,387 | 1,387 | 400 |
| 2021/12/09 | 1,390 | 1,399 | 1,364 | 1,399 | 2,000 |
| 2021/12/08 | 1,399 | 1,400 | 1,399 | 1,400 | 800 |
| 2021/12/07 | 1,418 | 1,418 | 1,388 | 1,403 | 2,000 |
| 2021/12/06 | 1,387 | 1,398 | 1,387 | 1,398 | 200 |
| 2021/12/03 | 1,368 | 1,381 | 1,368 | 1,374 | 1,300 |
| 2021/12/02 | 1,380 | 1,380 | 1,352 | 1,374 | 1,400 |
| 2021/12/01 | 1,374 | 1,379 | 1,374 | 1,379 | 800 |
| 2021/11/30 | 1,385 | 1,386 | 1,381 | 1,384 | 400 |
| 2021/11/29 | 1,381 | 1,382 | 1,375 | 1,382 | 800 |
| 2021/11/25 | 1,384 | 1,393 | 1,377 | 1,393 | 1,900 |
| 2021/11/24 | 1,384 | 1,385 | 1,376 | 1,384 | 600 |
| 2021/11/22 | 1,373 | 1,375 | 1,372 | 1,374 | 400 |
| 2021/11/19 | 1,379 | 1,379 | 1,363 | 1,373 | 1,000 |
| 2021/11/18 | 1,375 | 1,381 | 1,362 | 1,372 | 3,300 |
| 2021/11/17 | 1,365 | 1,381 | 1,365 | 1,381 | 600 |
| 2021/11/16 | 1,385 | 1,386 | 1,373 | 1,379 | 600 |
| 2021/11/15 | 1,373 | 1,382 | 1,372 | 1,372 | 1,000 |
| 2021/11/12 | 1,354 | 1,382 | 1,354 | 1,382 | 1,900 |
| 2021/11/10 | 1,379 | 1,394 | 1,374 | 1,377 | 800 |
| 2021/11/09 | 1,377 | 1,391 | 1,371 | 1,391 | 900 |
| 2021/11/08 | 1,381 | 1,383 | 1,366 | 1,366 | 2,400 |
| 2021/11/05 | 1,381 | 1,381 | 1,381 | 1,381 | 200 |
| 2021/11/04 | 1,396 | 1,396 | 1,381 | 1,381 | 500 |
| 2021/11/02 | 1,382 | 1,385 | 1,382 | 1,385 | 400 |
| 2021/11/01 | 1,385 | 1,387 | 1,385 | 1,385 | 1,000 |
| 2021/10/29 | 1,385 | 1,400 | 1,385 | 1,400 | 500 |
| 2021/10/28 | 1,392 | 1,399 | 1,392 | 1,399 | 200 |
| 2021/10/26 | 1,392 | 1,398 | 1,392 | 1,398 | 300 |
| 2021/10/25 | 1,402 | 1,403 | 1,391 | 1,391 | 2,500 |
| 2021/10/21 | 1,396 | 1,396 | 1,396 | 1,396 | 200 |
| 2021/10/20 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2021/10/19 | 1,395 | 1,395 | 1,395 | 1,395 | 300 |
| 2021/10/18 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2021/10/15 | 1,406 | 1,406 | 1,394 | 1,394 | 200 |
| 2021/10/14 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2021/10/13 | 1,393 | 1,399 | 1,393 | 1,399 | 300 |
| 2021/10/12 | 1,398 | 1,400 | 1,398 | 1,400 | 500 |
| 2021/10/11 | 1,408 | 1,408 | 1,395 | 1,400 | 800 |
| 2021/10/08 | 1,404 | 1,405 | 1,391 | 1,405 | 400 |
| 2021/10/07 | 1,391 | 1,409 | 1,391 | 1,396 | 1,300 |
| 2021/10/06 | 1,388 | 1,404 | 1,388 | 1,404 | 400 |
| 2021/10/04 | 1,396 | 1,410 | 1,396 | 1,401 | 300 |
| 2021/10/01 | 1,389 | 1,389 | 1,385 | 1,385 | 600 |
| 2021/09/30 | 1,402 | 1,402 | 1,396 | 1,396 | 600 |
| 2021/09/29 | 1,401 | 1,401 | 1,390 | 1,399 | 1,600 |
| 2021/09/28 | 1,404 | 1,407 | 1,400 | 1,407 | 1,400 |
| 2021/09/27 | 1,405 | 1,405 | 1,401 | 1,402 | 900 |
| 2021/09/24 | 1,402 | 1,409 | 1,388 | 1,403 | 4,200 |
| 2021/09/22 | 1,400 | 1,402 | 1,399 | 1,402 | 800 |
| 2021/09/21 | 1,402 | 1,405 | 1,350 | 1,404 | 4,800 |
| 2021/09/17 | 1,412 | 1,413 | 1,410 | 1,411 | 600 |
| 2021/09/16 | 1,415 | 1,415 | 1,407 | 1,415 | 700 |
| 2021/09/15 | 1,404 | 1,416 | 1,404 | 1,408 | 900 |
| 2021/09/14 | 1,416 | 1,416 | 1,405 | 1,409 | 1,200 |
| 2021/09/13 | 1,415 | 1,416 | 1,404 | 1,415 | 1,200 |
| 2021/09/10 | 1,417 | 1,417 | 1,401 | 1,410 | 600 |
| 2021/09/09 | 1,417 | 1,417 | 1,417 | 1,417 | 900 |
| 2021/09/08 | 1,417 | 1,417 | 1,417 | 1,417 | 100 |
| 2021/09/07 | 1,415 | 1,419 | 1,401 | 1,417 | 600 |
| 2021/09/06 | 1,412 | 1,415 | 1,409 | 1,415 | 1,300 |
| 2021/09/03 | 1,413 | 1,413 | 1,402 | 1,412 | 1,800 |
| 2021/09/02 | 1,414 | 1,414 | 1,414 | 1,414 | 200 |
| 2021/09/01 | 1,407 | 1,413 | 1,407 | 1,413 | 1,200 |
| 2021/08/31 | 1,385 | 1,407 | 1,385 | 1,407 | 300 |
| 2021/08/30 | 1,406 | 1,406 | 1,340 | 1,382 | 2,100 |
| 2021/08/27 | 1,406 | 1,406 | 1,406 | 1,406 | 500 |
| 2021/08/26 | 1,401 | 1,406 | 1,400 | 1,406 | 1,300 |
| 2021/08/25 | 1,421 | 1,421 | 1,400 | 1,400 | 1,000 |
| 2021/08/24 | 1,405 | 1,420 | 1,405 | 1,420 | 5,700 |
| 2021/08/23 | 1,409 | 1,409 | 1,405 | 1,405 | 200 |
| 2021/08/20 | 1,390 | 1,414 | 1,390 | 1,414 | 1,700 |
| 2021/08/19 | 1,421 | 1,421 | 1,401 | 1,418 | 1,300 |
| 2021/08/17 | 1,400 | 1,412 | 1,389 | 1,412 | 300 |
| 2021/08/16 | 1,405 | 1,418 | 1,375 | 1,418 | 1,900 |
| 2021/08/13 | 1,388 | 1,407 | 1,388 | 1,407 | 800 |
| 2021/08/12 | 1,400 | 1,419 | 1,391 | 1,415 | 2,300 |
| 2021/08/11 | 1,405 | 1,413 | 1,398 | 1,398 | 800 |
| 2021/08/10 | 1,397 | 1,407 | 1,391 | 1,399 | 1,500 |
| 2021/08/06 | 1,401 | 1,408 | 1,401 | 1,408 | 800 |
| 2021/08/05 | 1,402 | 1,417 | 1,401 | 1,401 | 600 |
| 2021/08/04 | 1,398 | 1,423 | 1,397 | 1,403 | 2,200 |
| 2021/08/03 | 1,419 | 1,419 | 1,410 | 1,414 | 3,200 |
| 2021/08/02 | 1,372 | 1,419 | 1,372 | 1,419 | 2,400 |
| 2021/07/30 | 1,410 | 1,415 | 1,372 | 1,372 | 2,000 |
| 2021/07/29 | 1,410 | 1,410 | 1,406 | 1,410 | 700 |
| 2021/07/28 | 1,410 | 1,415 | 1,410 | 1,415 | 600 |
| 2021/07/27 | 1,381 | 1,401 | 1,375 | 1,395 | 2,600 |
| 2021/07/26 | 1,398 | 1,399 | 1,381 | 1,381 | 1,900 |
| 2021/07/21 | 1,361 | 1,379 | 1,361 | 1,370 | 400 |
| 2021/07/20 | 1,354 | 1,378 | 1,354 | 1,378 | 600 |
| 2021/07/19 | 1,372 | 1,377 | 1,360 | 1,373 | 2,700 |
| 2021/07/16 | 1,370 | 1,375 | 1,370 | 1,375 | 1,100 |
| 2021/07/15 | 1,370 | 1,371 | 1,370 | 1,370 | 1,500 |
| 2021/07/14 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2021/07/13 | 1,360 | 1,370 | 1,360 | 1,370 | 700 |
| 2021/07/12 | 1,354 | 1,388 | 1,350 | 1,355 | 1,800 |
| 2021/07/09 | 1,364 | 1,376 | 1,354 | 1,369 | 900 |
| 2021/07/08 | 1,393 | 1,396 | 1,366 | 1,376 | 3,000 |
| 2021/07/07 | 1,399 | 1,400 | 1,399 | 1,399 | 600 |
| 2021/07/06 | 1,400 | 1,401 | 1,390 | 1,401 | 1,400 |
| 2021/07/05 | 1,400 | 1,405 | 1,400 | 1,400 | 1,000 |
| 2021/07/02 | 1,399 | 1,412 | 1,390 | 1,398 | 3,300 |
| 2021/07/01 | 1,393 | 1,437 | 1,392 | 1,433 | 4,000 |
| 2021/06/30 | 1,364 | 1,382 | 1,347 | 1,380 | 4,000 |
| 2021/06/29 | 1,342 | 1,360 | 1,342 | 1,360 | 11,100 |
| 2021/06/28 | 1,349 | 1,349 | 1,333 | 1,342 | 1,900 |
| 2021/06/25 | 1,360 | 1,360 | 1,330 | 1,330 | 2,500 |
| 2021/06/24 | 1,338 | 1,349 | 1,330 | 1,349 | 1,000 |
| 2021/06/23 | 1,338 | 1,338 | 1,326 | 1,326 | 700 |
| 2021/06/22 | 1,311 | 1,338 | 1,311 | 1,320 | 3,100 |
| 2021/06/21 | 1,322 | 1,334 | 1,310 | 1,310 | 1,500 |
| 2021/06/18 | 1,354 | 1,354 | 1,340 | 1,340 | 1,200 |
| 2021/06/17 | 1,340 | 1,363 | 1,340 | 1,354 | 2,300 |
| 2021/06/16 | 1,345 | 1,354 | 1,338 | 1,340 | 2,500 |
| 2021/06/15 | 1,338 | 1,345 | 1,327 | 1,345 | 1,000 |
| 2021/06/14 | 1,340 | 1,340 | 1,321 | 1,321 | 2,400 |
| 2021/06/11 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2021/06/10 | 1,320 | 1,335 | 1,320 | 1,320 | 1,200 |
| 2021/06/09 | 1,329 | 1,332 | 1,321 | 1,332 | 700 |
| 2021/06/08 | 1,320 | 1,330 | 1,320 | 1,329 | 2,600 |
| 2021/06/07 | 1,312 | 1,312 | 1,302 | 1,302 | 500 |
| 2021/06/04 | 1,287 | 1,313 | 1,287 | 1,312 | 1,700 |
| 2021/06/03 | 1,300 | 1,300 | 1,290 | 1,290 | 600 |
| 2021/06/02 | 1,286 | 1,305 | 1,286 | 1,305 | 2,300 |
| 2021/06/01 | 1,274 | 1,285 | 1,274 | 1,280 | 2,600 |
| 2021/05/31 | 1,265 | 1,280 | 1,256 | 1,270 | 2,000 |
| 2021/05/28 | 1,240 | 1,260 | 1,240 | 1,260 | 3,100 |
| 2021/05/27 | 1,240 | 1,249 | 1,229 | 1,249 | 2,100 |
| 2021/05/26 | 1,236 | 1,236 | 1,236 | 1,236 | 200 |
| 2021/05/25 | 1,220 | 1,235 | 1,220 | 1,235 | 1,000 |
| 2021/05/24 | 1,216 | 1,231 | 1,208 | 1,220 | 2,600 |
| 2021/05/21 | 1,232 | 1,232 | 1,196 | 1,197 | 3,300 |
| 2021/05/20 | 1,244 | 1,244 | 1,230 | 1,232 | 800 |
| 2021/05/19 | 1,236 | 1,244 | 1,236 | 1,244 | 400 |
| 2021/05/18 | 1,234 | 1,251 | 1,234 | 1,238 | 3,700 |
| 2021/05/17 | 1,239 | 1,239 | 1,227 | 1,238 | 2,200 |
| 2021/05/14 | 1,230 | 1,231 | 1,224 | 1,231 | 1,300 |
| 2021/05/13 | 1,220 | 1,239 | 1,220 | 1,220 | 13,600 |
| 2021/05/12 | 1,240 | 1,240 | 1,191 | 1,240 | 4,700 |
| 2021/05/11 | 1,236 | 1,250 | 1,236 | 1,240 | 1,800 |
| 2021/05/10 | 1,234 | 1,250 | 1,231 | 1,250 | 2,600 |
| 2021/05/07 | 1,245 | 1,245 | 1,210 | 1,245 | 1,200 |
| 2021/05/06 | 1,237 | 1,245 | 1,234 | 1,245 | 2,500 |
| 2021/04/30 | 1,249 | 1,252 | 1,243 | 1,243 | 7,500 |
| 2021/04/28 | 1,255 | 1,255 | 1,234 | 1,234 | 2,000 |
| 2021/04/27 | 1,235 | 1,255 | 1,200 | 1,200 | 3,200 |
| 2021/04/26 | 1,257 | 1,257 | 1,227 | 1,227 | 800 |
| 2021/04/23 | 1,221 | 1,255 | 1,221 | 1,250 | 1,600 |
| 2021/04/22 | 1,210 | 1,260 | 1,210 | 1,249 | 10,100 |
| 2021/04/21 | 1,202 | 1,209 | 1,201 | 1,201 | 400 |
| 2021/04/20 | 1,200 | 1,209 | 1,200 | 1,209 | 700 |
| 2021/04/19 | 1,210 | 1,210 | 1,204 | 1,204 | 600 |
| 2021/04/16 | 1,212 | 1,212 | 1,205 | 1,210 | 1,900 |
| 2021/04/15 | 1,212 | 1,212 | 1,210 | 1,210 | 1,600 |
| 2021/04/14 | 1,212 | 1,212 | 1,151 | 1,191 | 2,100 |
| 2021/04/13 | 1,220 | 1,221 | 1,220 | 1,220 | 1,100 |
| 2021/04/12 | 1,219 | 1,219 | 1,219 | 1,219 | 800 |
| 2021/04/09 | 1,210 | 1,215 | 1,205 | 1,215 | 1,900 |
| 2021/04/08 | 1,210 | 1,214 | 1,210 | 1,210 | 1,200 |
| 2021/04/07 | 1,196 | 1,212 | 1,196 | 1,212 | 900 |
| 2021/04/06 | 1,208 | 1,208 | 1,193 | 1,193 | 2,000 |
| 2021/04/05 | 1,205 | 1,212 | 1,203 | 1,210 | 1,700 |
| 2021/04/02 | 1,214 | 1,215 | 1,205 | 1,205 | 2,300 |
| 2021/04/01 | 1,221 | 1,233 | 1,220 | 1,220 | 3,800 |
| 2021/03/31 | 1,283 | 1,283 | 1,214 | 1,223 | 8,400 |
| 2021/03/30 | 1,260 | 1,303 | 1,260 | 1,303 | 7,600 |
| 2021/03/29 | 1,319 | 1,321 | 1,304 | 1,320 | 4,700 |
| 2021/03/26 | 1,310 | 1,329 | 1,301 | 1,319 | 5,900 |
| 2021/03/25 | 1,290 | 1,300 | 1,285 | 1,299 | 3,800 |
| 2021/03/24 | 1,300 | 1,304 | 1,275 | 1,285 | 4,400 |
| 2021/03/23 | 1,320 | 1,343 | 1,288 | 1,288 | 9,800 |
| 2021/03/22 | 1,278 | 1,325 | 1,274 | 1,320 | 10,900 |
| 2021/03/19 | 1,228 | 1,248 | 1,206 | 1,248 | 3,400 |
| 2021/03/18 | 1,219 | 1,228 | 1,205 | 1,228 | 4,500 |
| 2021/03/17 | 1,195 | 1,220 | 1,195 | 1,210 | 7,300 |
| 2021/03/16 | 1,199 | 1,199 | 1,190 | 1,197 | 2,700 |
| 2021/03/15 | 1,185 | 1,200 | 1,185 | 1,200 | 3,100 |
| 2021/03/12 | 1,192 | 1,192 | 1,185 | 1,186 | 4,600 |
| 2021/03/11 | 1,175 | 1,192 | 1,164 | 1,190 | 4,300 |
| 2021/03/10 | 1,178 | 1,178 | 1,161 | 1,175 | 1,900 |
| 2021/03/09 | 1,165 | 1,176 | 1,157 | 1,176 | 1,500 |
| 2021/03/08 | 1,148 | 1,168 | 1,132 | 1,165 | 3,300 |
| 2021/03/05 | 1,116 | 1,148 | 1,100 | 1,148 | 3,100 |
| 2021/03/04 | 1,134 | 1,150 | 1,109 | 1,128 | 3,500 |
| 2021/03/03 | 1,111 | 1,150 | 1,111 | 1,129 | 1,100 |
| 2021/03/02 | 1,120 | 1,120 | 1,101 | 1,115 | 1,300 |
| 2021/03/01 | 1,117 | 1,149 | 1,117 | 1,120 | 2,000 |
| 2021/02/26 | 1,160 | 1,160 | 1,111 | 1,132 | 4,100 |
| 2021/02/25 | 1,185 | 1,192 | 1,160 | 1,181 | 5,100 |
| 2021/02/24 | 1,173 | 1,184 | 1,155 | 1,169 | 9,200 |
| 2021/02/22 | 1,102 | 1,184 | 1,102 | 1,173 | 14,600 |
| 2021/02/19 | 1,097 | 1,116 | 1,075 | 1,095 | 2,400 |
| 2021/02/18 | 1,106 | 1,120 | 1,091 | 1,097 | 5,400 |
| 2021/02/17 | 1,070 | 1,111 | 1,070 | 1,105 | 7,900 |
| 2021/02/16 | 1,046 | 1,080 | 1,046 | 1,070 | 7,600 |
| 2021/02/15 | 1,040 | 1,057 | 1,032 | 1,050 | 13,300 |
| 2021/02/12 | 1,004 | 1,010 | 1,004 | 1,006 | 600 |
| 2021/02/10 | 1,010 | 1,010 | 1,003 | 1,003 | 2,000 |
| 2021/02/09 | 1,007 | 1,011 | 1,000 | 1,010 | 3,100 |
| 2021/02/08 | 1,006 | 1,007 | 1,001 | 1,007 | 2,000 |
| 2021/02/05 | 995 | 1,002 | 995 | 1,002 | 2,800 |
| 2021/02/04 | 993 | 993 | 988 | 991 | 1,600 |
| 2021/02/03 | 996 | 996 | 990 | 993 | 1,000 |
| 2021/02/02 | 980 | 992 | 980 | 988 | 700 |
| 2021/02/01 | 977 | 988 | 970 | 984 | 1,900 |
| 2021/01/29 | 988 | 999 | 975 | 975 | 2,500 |
| 2021/01/28 | 992 | 1,003 | 980 | 989 | 2,800 |
| 2021/01/27 | 1,025 | 1,025 | 987 | 1,012 | 7,600 |
| 2021/01/26 | 1,011 | 1,015 | 992 | 1,015 | 3,800 |
| 2021/01/25 | 996 | 1,020 | 995 | 1,011 | 5,400 |
| 2021/01/22 | 986 | 996 | 986 | 995 | 1,900 |
| 2021/01/21 | 999 | 999 | 963 | 989 | 3,900 |
| 2021/01/20 | 993 | 995 | 979 | 986 | 2,900 |
| 2021/01/19 | 960 | 993 | 960 | 992 | 6,200 |
| 2021/01/18 | 945 | 961 | 945 | 961 | 3,500 |
| 2021/01/15 | 934 | 945 | 934 | 945 | 1,500 |
| 2021/01/14 | 941 | 946 | 926 | 931 | 7,500 |
| 2021/01/13 | 935 | 945 | 931 | 941 | 3,200 |
| 2021/01/12 | 930 | 931 | 925 | 930 | 2,800 |
| 2021/01/08 | 913 | 930 | 911 | 930 | 3,400 |
| 2021/01/07 | 906 | 928 | 902 | 913 | 6,200 |
| 2021/01/06 | 908 | 909 | 903 | 907 | 1,800 |
| 2021/01/05 | 900 | 907 | 900 | 906 | 2,700 |
| 2021/01/04 | 906 | 906 | 896 | 902 | 2,200 |