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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,386 | 1,404 | 1,385 | 1,404 | 900 |
| 2022/12/29 | 1,390 | 1,390 | 1,372 | 1,390 | 400 |
| 2022/12/28 | 1,390 | 1,395 | 1,373 | 1,395 | 300 |
| 2022/12/27 | 1,395 | 1,395 | 1,395 | 1,395 | 200 |
| 2022/12/26 | 1,390 | 1,400 | 1,372 | 1,400 | 800 |
| 2022/12/23 | 1,380 | 1,399 | 1,380 | 1,399 | 700 |
| 2022/12/22 | 1,372 | 1,398 | 1,371 | 1,371 | 1,100 |
| 2022/12/21 | 1,382 | 1,383 | 1,373 | 1,383 | 600 |
| 2022/12/20 | 1,390 | 1,390 | 1,382 | 1,382 | 300 |
| 2022/12/19 | 1,390 | 1,390 | 1,389 | 1,390 | 400 |
| 2022/12/14 | 1,390 | 1,400 | 1,390 | 1,400 | 800 |
| 2022/12/13 | 1,395 | 1,395 | 1,391 | 1,391 | 400 |
| 2022/12/12 | 1,401 | 1,401 | 1,390 | 1,390 | 1,100 |
| 2022/12/09 | 1,383 | 1,408 | 1,383 | 1,401 | 1,800 |
| 2022/12/08 | 1,390 | 1,407 | 1,390 | 1,400 | 800 |
| 2022/12/07 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2022/12/06 | 1,400 | 1,407 | 1,390 | 1,399 | 2,300 |
| 2022/12/05 | 1,390 | 1,390 | 1,360 | 1,377 | 600 |
| 2022/12/02 | 1,401 | 1,402 | 1,401 | 1,402 | 200 |
| 2022/12/01 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
| 2022/11/29 | 1,401 | 1,401 | 1,396 | 1,401 | 400 |
| 2022/11/28 | 1,396 | 1,407 | 1,396 | 1,407 | 700 |
| 2022/11/25 | 1,406 | 1,406 | 1,400 | 1,400 | 500 |
| 2022/11/24 | 1,391 | 1,406 | 1,390 | 1,406 | 1,200 |
| 2022/11/22 | 1,403 | 1,403 | 1,390 | 1,401 | 300 |
| 2022/11/15 | 1,390 | 1,405 | 1,390 | 1,405 | 400 |
| 2022/11/14 | 1,408 | 1,408 | 1,406 | 1,406 | 300 |
| 2022/11/11 | 1,403 | 1,403 | 1,390 | 1,390 | 200 |
| 2022/11/10 | 1,403 | 1,403 | 1,403 | 1,403 | 100 |
| 2022/11/09 | 1,396 | 1,404 | 1,396 | 1,404 | 300 |
| 2022/11/08 | 1,395 | 1,395 | 1,390 | 1,390 | 500 |
| 2022/11/07 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
| 2022/11/04 | 1,396 | 1,401 | 1,396 | 1,401 | 400 |
| 2022/11/02 | 1,399 | 1,400 | 1,395 | 1,400 | 600 |
| 2022/11/01 | 1,400 | 1,422 | 1,395 | 1,395 | 600 |
| 2022/10/31 | 1,400 | 1,400 | 1,395 | 1,395 | 200 |
| 2022/10/28 | 1,405 | 1,405 | 1,400 | 1,400 | 1,000 |
| 2022/10/26 | 1,406 | 1,410 | 1,406 | 1,410 | 200 |
| 2022/10/25 | 1,409 | 1,415 | 1,409 | 1,415 | 600 |
| 2022/10/24 | 1,400 | 1,415 | 1,400 | 1,405 | 900 |
| 2022/10/21 | 1,410 | 1,410 | 1,400 | 1,400 | 300 |
| 2022/10/19 | 1,410 | 1,420 | 1,410 | 1,420 | 300 |
| 2022/10/18 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2022/10/14 | 1,410 | 1,419 | 1,410 | 1,419 | 200 |
| 2022/10/13 | 1,410 | 1,419 | 1,410 | 1,419 | 500 |
| 2022/10/12 | 1,411 | 1,419 | 1,411 | 1,419 | 400 |
| 2022/10/11 | 1,428 | 1,429 | 1,410 | 1,419 | 500 |
| 2022/10/07 | 1,412 | 1,412 | 1,412 | 1,412 | 100 |
| 2022/10/06 | 1,405 | 1,420 | 1,405 | 1,420 | 1,100 |
| 2022/10/04 | 1,410 | 1,416 | 1,380 | 1,416 | 1,200 |
| 2022/10/03 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2022/09/30 | 1,410 | 1,420 | 1,410 | 1,420 | 400 |
| 2022/09/29 | 1,390 | 1,420 | 1,390 | 1,420 | 900 |
| 2022/09/28 | 1,404 | 1,404 | 1,404 | 1,404 | 200 |
| 2022/09/27 | 1,410 | 1,410 | 1,404 | 1,404 | 300 |
| 2022/09/26 | 1,434 | 1,434 | 1,410 | 1,420 | 800 |
| 2022/09/22 | 1,416 | 1,417 | 1,416 | 1,417 | 200 |
| 2022/09/21 | 1,417 | 1,417 | 1,417 | 1,417 | 100 |
| 2022/09/16 | 1,410 | 1,434 | 1,410 | 1,434 | 400 |
| 2022/09/13 | 1,415 | 1,420 | 1,415 | 1,420 | 400 |
| 2022/09/12 | 1,430 | 1,430 | 1,430 | 1,430 | 200 |
| 2022/09/09 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2022/09/08 | 1,410 | 1,434 | 1,410 | 1,434 | 700 |
| 2022/09/07 | 1,412 | 1,419 | 1,410 | 1,411 | 1,400 |
| 2022/09/06 | 1,415 | 1,419 | 1,415 | 1,419 | 300 |
| 2022/09/05 | 1,415 | 1,415 | 1,415 | 1,415 | 100 |
| 2022/09/02 | 1,415 | 1,417 | 1,414 | 1,417 | 500 |
| 2022/09/01 | 1,416 | 1,417 | 1,416 | 1,417 | 300 |
| 2022/08/31 | 1,415 | 1,416 | 1,415 | 1,416 | 300 |
| 2022/08/30 | 1,415 | 1,430 | 1,415 | 1,415 | 500 |
| 2022/08/26 | 1,425 | 1,430 | 1,420 | 1,430 | 700 |
| 2022/08/25 | 1,430 | 1,430 | 1,417 | 1,417 | 600 |
| 2022/08/24 | 1,425 | 1,430 | 1,416 | 1,430 | 500 |
| 2022/08/22 | 1,425 | 1,425 | 1,425 | 1,425 | 200 |
| 2022/08/19 | 1,418 | 1,425 | 1,418 | 1,425 | 800 |
| 2022/08/18 | 1,425 | 1,425 | 1,425 | 1,425 | 200 |
| 2022/08/17 | 1,415 | 1,434 | 1,415 | 1,434 | 500 |
| 2022/08/16 | 1,434 | 1,434 | 1,434 | 1,434 | 100 |
| 2022/08/15 | 1,418 | 1,435 | 1,418 | 1,435 | 200 |
| 2022/08/12 | 1,415 | 1,435 | 1,415 | 1,435 | 1,000 |
| 2022/08/10 | 1,430 | 1,435 | 1,402 | 1,435 | 1,700 |
| 2022/08/09 | 1,430 | 1,432 | 1,427 | 1,430 | 1,200 |
| 2022/08/08 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2022/08/05 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2022/08/04 | 1,440 | 1,440 | 1,415 | 1,429 | 1,700 |
| 2022/08/03 | 1,420 | 1,425 | 1,416 | 1,425 | 300 |
| 2022/08/02 | 1,415 | 1,420 | 1,399 | 1,402 | 1,700 |
| 2022/08/01 | 1,416 | 1,430 | 1,415 | 1,420 | 1,500 |
| 2022/07/28 | 1,415 | 1,427 | 1,415 | 1,427 | 400 |
| 2022/07/27 | 1,415 | 1,419 | 1,415 | 1,416 | 700 |
| 2022/07/26 | 1,415 | 1,416 | 1,415 | 1,416 | 600 |
| 2022/07/25 | 1,415 | 1,430 | 1,415 | 1,416 | 1,000 |
| 2022/07/22 | 1,413 | 1,422 | 1,413 | 1,422 | 200 |
| 2022/07/20 | 1,410 | 1,422 | 1,410 | 1,422 | 200 |
| 2022/07/15 | 1,422 | 1,422 | 1,422 | 1,422 | 500 |
| 2022/07/14 | 1,400 | 1,421 | 1,400 | 1,421 | 300 |
| 2022/07/13 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
| 2022/07/12 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2022/07/11 | 1,410 | 1,425 | 1,410 | 1,421 | 800 |
| 2022/07/08 | 1,400 | 1,410 | 1,400 | 1,410 | 200 |
| 2022/07/07 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2022/07/06 | 1,385 | 1,410 | 1,385 | 1,410 | 600 |
| 2022/07/05 | 1,380 | 1,420 | 1,380 | 1,410 | 1,900 |
| 2022/07/04 | 1,371 | 1,381 | 1,371 | 1,381 | 200 |
| 2022/07/01 | 1,347 | 1,390 | 1,347 | 1,371 | 1,500 |
| 2022/06/30 | 1,350 | 1,350 | 1,347 | 1,347 | 200 |
| 2022/06/29 | 1,330 | 1,350 | 1,330 | 1,350 | 1,200 |
| 2022/06/28 | 1,320 | 1,350 | 1,320 | 1,350 | 500 |
| 2022/06/27 | 1,305 | 1,325 | 1,300 | 1,325 | 2,300 |
| 2022/06/24 | 1,314 | 1,314 | 1,297 | 1,304 | 700 |
| 2022/06/23 | 1,301 | 1,320 | 1,301 | 1,314 | 300 |
| 2022/06/22 | 1,318 | 1,320 | 1,318 | 1,320 | 900 |
| 2022/06/21 | 1,325 | 1,325 | 1,319 | 1,319 | 400 |
| 2022/06/20 | 1,340 | 1,345 | 1,303 | 1,345 | 1,000 |
| 2022/06/17 | 1,351 | 1,351 | 1,280 | 1,340 | 1,100 |
| 2022/06/16 | 1,361 | 1,361 | 1,361 | 1,361 | 100 |
| 2022/06/15 | 1,370 | 1,390 | 1,360 | 1,361 | 1,200 |
| 2022/06/14 | 1,385 | 1,385 | 1,351 | 1,370 | 700 |
| 2022/06/13 | 1,382 | 1,385 | 1,370 | 1,385 | 700 |
| 2022/06/10 | 1,388 | 1,388 | 1,382 | 1,382 | 500 |
| 2022/06/09 | 1,391 | 1,400 | 1,388 | 1,388 | 1,000 |
| 2022/06/08 | 1,372 | 1,391 | 1,372 | 1,391 | 200 |
| 2022/06/07 | 1,424 | 1,424 | 1,359 | 1,360 | 2,100 |
| 2022/06/06 | 1,373 | 1,400 | 1,373 | 1,400 | 1,200 |
| 2022/06/03 | 1,387 | 1,387 | 1,374 | 1,374 | 600 |
| 2022/06/02 | 1,393 | 1,410 | 1,387 | 1,387 | 1,700 |
| 2022/06/01 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
| 2022/05/31 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2022/05/30 | 1,374 | 1,400 | 1,374 | 1,400 | 1,100 |
| 2022/05/27 | 1,390 | 1,400 | 1,370 | 1,400 | 1,300 |
| 2022/05/26 | 1,390 | 1,400 | 1,390 | 1,400 | 400 |
| 2022/05/25 | 1,370 | 1,400 | 1,365 | 1,400 | 2,500 |
| 2022/05/24 | 1,400 | 1,400 | 1,395 | 1,400 | 400 |
| 2022/05/23 | 1,390 | 1,411 | 1,390 | 1,411 | 800 |
| 2022/05/20 | 1,405 | 1,412 | 1,396 | 1,401 | 2,000 |
| 2022/05/19 | 1,400 | 1,415 | 1,400 | 1,405 | 1,200 |
| 2022/05/18 | 1,417 | 1,418 | 1,417 | 1,418 | 500 |
| 2022/05/17 | 1,408 | 1,417 | 1,408 | 1,417 | 400 |
| 2022/05/16 | 1,418 | 1,422 | 1,412 | 1,412 | 500 |
| 2022/05/13 | 1,414 | 1,420 | 1,400 | 1,420 | 1,400 |
| 2022/05/12 | 1,400 | 1,414 | 1,400 | 1,414 | 300 |
| 2022/05/11 | 1,400 | 1,415 | 1,384 | 1,409 | 1,800 |
| 2022/05/10 | 1,416 | 1,416 | 1,415 | 1,415 | 300 |
| 2022/05/09 | 1,420 | 1,420 | 1,401 | 1,416 | 900 |
| 2022/05/06 | 1,417 | 1,443 | 1,400 | 1,443 | 1,400 |
| 2022/05/02 | 1,388 | 1,430 | 1,381 | 1,430 | 1,600 |
| 2022/04/28 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
| 2022/04/27 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
| 2022/04/26 | 1,410 | 1,410 | 1,382 | 1,399 | 1,000 |
| 2022/04/25 | 1,402 | 1,402 | 1,401 | 1,401 | 1,000 |
| 2022/04/22 | 1,402 | 1,430 | 1,398 | 1,420 | 2,200 |
| 2022/04/21 | 1,420 | 1,427 | 1,420 | 1,427 | 300 |
| 2022/04/20 | 1,430 | 1,430 | 1,411 | 1,421 | 800 |
| 2022/04/19 | 1,421 | 1,421 | 1,421 | 1,421 | 200 |
| 2022/04/18 | 1,428 | 1,428 | 1,428 | 1,428 | 100 |
| 2022/04/15 | 1,410 | 1,447 | 1,410 | 1,447 | 600 |
| 2022/04/14 | 1,425 | 1,429 | 1,410 | 1,410 | 1,000 |
| 2022/04/13 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2022/04/12 | 1,425 | 1,425 | 1,420 | 1,420 | 400 |
| 2022/04/11 | 1,427 | 1,435 | 1,427 | 1,430 | 500 |
| 2022/04/08 | 1,426 | 1,440 | 1,406 | 1,440 | 700 |
| 2022/04/07 | 1,427 | 1,427 | 1,426 | 1,426 | 400 |
| 2022/04/06 | 1,452 | 1,452 | 1,452 | 1,452 | 100 |
| 2022/04/05 | 1,454 | 1,454 | 1,454 | 1,454 | 100 |
| 2022/04/04 | 1,462 | 1,462 | 1,435 | 1,437 | 800 |
| 2022/04/01 | 1,450 | 1,450 | 1,414 | 1,437 | 1,700 |
| 2022/03/31 | 1,449 | 1,450 | 1,448 | 1,450 | 300 |
| 2022/03/30 | 1,412 | 1,464 | 1,412 | 1,448 | 2,900 |
| 2022/03/29 | 1,486 | 1,505 | 1,468 | 1,505 | 2,000 |
| 2022/03/28 | 1,465 | 1,475 | 1,450 | 1,475 | 3,200 |
| 2022/03/25 | 1,455 | 1,465 | 1,451 | 1,465 | 800 |
| 2022/03/24 | 1,446 | 1,463 | 1,446 | 1,451 | 800 |
| 2022/03/23 | 1,441 | 1,467 | 1,437 | 1,450 | 1,200 |
| 2022/03/22 | 1,453 | 1,457 | 1,400 | 1,441 | 3,200 |
| 2022/03/18 | 1,460 | 1,485 | 1,455 | 1,471 | 900 |
| 2022/03/17 | 1,489 | 1,490 | 1,486 | 1,490 | 400 |
| 2022/03/16 | 1,454 | 1,489 | 1,454 | 1,459 | 500 |
| 2022/03/15 | 1,438 | 1,455 | 1,436 | 1,450 | 2,100 |
| 2022/03/14 | 1,444 | 1,444 | 1,406 | 1,437 | 1,700 |
| 2022/03/11 | 1,395 | 1,400 | 1,380 | 1,390 | 2,100 |
| 2022/03/10 | 1,402 | 1,408 | 1,315 | 1,381 | 2,700 |
| 2022/03/09 | 1,411 | 1,444 | 1,230 | 1,401 | 33,100 |
| 2022/03/08 | 1,520 | 1,520 | 1,471 | 1,471 | 5,800 |
| 2022/03/07 | 1,600 | 1,600 | 1,440 | 1,560 | 17,400 |
| 2022/03/04 | 1,603 | 1,609 | 1,591 | 1,600 | 1,800 |
| 2022/03/03 | 1,603 | 1,605 | 1,550 | 1,603 | 3,900 |
| 2022/03/02 | 1,603 | 1,612 | 1,523 | 1,603 | 7,300 |
| 2022/03/01 | 1,603 | 1,612 | 1,590 | 1,603 | 1,800 |
| 2022/02/28 | 1,590 | 1,604 | 1,590 | 1,603 | 1,200 |
| 2022/02/25 | 1,590 | 1,615 | 1,580 | 1,588 | 2,100 |
| 2022/02/24 | 1,590 | 1,600 | 1,584 | 1,600 | 2,000 |
| 2022/02/22 | 1,600 | 1,610 | 1,590 | 1,610 | 1,200 |
| 2022/02/21 | 1,595 | 1,623 | 1,595 | 1,623 | 1,200 |
| 2022/02/18 | 1,588 | 1,610 | 1,588 | 1,604 | 1,800 |
| 2022/02/17 | 1,620 | 1,620 | 1,588 | 1,602 | 4,700 |
| 2022/02/16 | 1,591 | 1,610 | 1,567 | 1,590 | 4,200 |
| 2022/02/15 | 1,601 | 1,628 | 1,567 | 1,600 | 3,700 |
| 2022/02/14 | 1,582 | 1,615 | 1,582 | 1,613 | 2,800 |
| 2022/02/10 | 1,566 | 1,630 | 1,566 | 1,616 | 12,300 |
| 2022/02/09 | 1,529 | 1,585 | 1,510 | 1,576 | 2,400 |
| 2022/02/08 | 1,530 | 1,566 | 1,507 | 1,541 | 6,700 |
| 2022/02/07 | 1,537 | 1,566 | 1,537 | 1,541 | 5,400 |
| 2022/02/04 | 1,599 | 1,599 | 1,556 | 1,577 | 2,900 |
| 2022/02/03 | 1,620 | 1,620 | 1,600 | 1,611 | 6,500 |
| 2022/02/02 | 1,625 | 1,637 | 1,603 | 1,634 | 3,700 |
| 2022/02/01 | 1,602 | 1,629 | 1,600 | 1,625 | 4,900 |
| 2022/01/31 | 1,617 | 1,682 | 1,597 | 1,622 | 7,300 |
| 2022/01/28 | 1,611 | 1,616 | 1,582 | 1,614 | 10,200 |
| 2022/01/27 | 1,549 | 1,614 | 1,500 | 1,551 | 10,000 |
| 2022/01/26 | 1,498 | 1,549 | 1,498 | 1,549 | 7,900 |
| 2022/01/25 | 1,468 | 1,493 | 1,463 | 1,493 | 6,600 |
| 2022/01/24 | 1,447 | 1,455 | 1,441 | 1,445 | 2,300 |
| 2022/01/21 | 1,428 | 1,448 | 1,427 | 1,447 | 2,400 |
| 2022/01/20 | 1,448 | 1,448 | 1,431 | 1,444 | 800 |
| 2022/01/19 | 1,453 | 1,458 | 1,435 | 1,435 | 1,700 |
| 2022/01/18 | 1,445 | 1,452 | 1,436 | 1,452 | 1,900 |
| 2022/01/17 | 1,450 | 1,452 | 1,390 | 1,450 | 4,600 |
| 2022/01/14 | 1,450 | 1,450 | 1,444 | 1,450 | 3,500 |
| 2022/01/13 | 1,450 | 1,450 | 1,438 | 1,438 | 900 |
| 2022/01/12 | 1,448 | 1,450 | 1,444 | 1,444 | 800 |
| 2022/01/11 | 1,439 | 1,449 | 1,426 | 1,449 | 4,100 |
| 2022/01/07 | 1,430 | 1,449 | 1,430 | 1,439 | 3,500 |
| 2022/01/06 | 1,414 | 1,440 | 1,411 | 1,440 | 1,700 |
| 2022/01/05 | 1,412 | 1,413 | 1,410 | 1,413 | 1,900 |
| 2022/01/04 | 1,394 | 1,410 | 1,394 | 1,410 | 2,000 |