丸八倉庫(9313)の株価時系列情報
丸八倉庫(9313)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 487 | 487 | 473 | 477 | 16,000 |
| 2005/12/29 | 477 | 490 | 476 | 484 | 54,000 |
| 2005/12/28 | 480 | 485 | 470 | 485 | 37,000 |
| 2005/12/27 | 464 | 494 | 463 | 480 | 73,000 |
| 2005/12/26 | 479 | 497 | 476 | 484 | 125,000 |
| 2005/12/22 | 422 | 460 | 422 | 453 | 156,000 |
| 2005/12/21 | 416 | 420 | 411 | 420 | 30,000 |
| 2005/12/20 | 412 | 418 | 410 | 416 | 28,000 |
| 2005/12/19 | 412 | 416 | 410 | 410 | 8,000 |
| 2005/12/16 | 415 | 417 | 406 | 410 | 27,000 |
| 2005/12/15 | 418 | 418 | 410 | 415 | 27,000 |
| 2005/12/14 | 418 | 424 | 416 | 418 | 34,000 |
| 2005/12/13 | 415 | 416 | 415 | 416 | 11,000 |
| 2005/12/12 | 415 | 419 | 415 | 418 | 12,000 |
| 2005/12/09 | 416 | 416 | 415 | 416 | 9,000 |
| 2005/12/08 | 418 | 418 | 414 | 414 | 40,000 |
| 2005/12/07 | 417 | 417 | 413 | 413 | 14,000 |
| 2005/12/06 | 413 | 417 | 411 | 415 | 24,000 |
| 2005/12/05 | 413 | 417 | 410 | 413 | 19,000 |
| 2005/12/02 | 410 | 413 | 410 | 412 | 13,000 |
| 2005/12/01 | 403 | 413 | 403 | 413 | 28,000 |
| 2005/11/30 | 408 | 408 | 398 | 401 | 30,000 |
| 2005/11/29 | 401 | 409 | 401 | 409 | 15,000 |
| 2005/11/28 | 414 | 414 | 406 | 406 | 9,000 |
| 2005/11/25 | 413 | 415 | 396 | 411 | 35,000 |
| 2005/11/24 | 417 | 423 | 415 | 423 | 24,000 |
| 2005/11/22 | 418 | 418 | 410 | 413 | 23,000 |
| 2005/11/21 | 423 | 428 | 418 | 418 | 36,000 |
| 2005/11/18 | 414 | 418 | 412 | 418 | 35,000 |
| 2005/11/17 | 408 | 418 | 408 | 414 | 12,000 |
| 2005/11/16 | 406 | 406 | 402 | 406 | 11,000 |
| 2005/11/15 | 416 | 416 | 407 | 408 | 17,000 |
| 2005/11/14 | 411 | 419 | 411 | 414 | 20,000 |
| 2005/11/11 | 400 | 409 | 400 | 406 | 12,000 |
| 2005/11/10 | 415 | 415 | 392 | 399 | 36,000 |
| 2005/11/09 | 416 | 424 | 415 | 415 | 30,000 |
| 2005/11/08 | 420 | 422 | 413 | 422 | 40,000 |
| 2005/11/07 | 420 | 422 | 417 | 420 | 26,000 |
| 2005/11/04 | 434 | 434 | 422 | 422 | 37,000 |
| 2005/11/02 | 420 | 430 | 420 | 422 | 79,000 |
| 2005/11/01 | 416 | 422 | 416 | 416 | 21,000 |
| 2005/10/31 | 424 | 428 | 417 | 419 | 96,000 |
| 2005/10/28 | 411 | 417 | 408 | 417 | 62,000 |
| 2005/10/27 | 407 | 415 | 405 | 413 | 71,000 |
| 2005/10/26 | 391 | 406 | 390 | 406 | 36,000 |
| 2005/10/25 | 396 | 396 | 387 | 396 | 13,000 |
| 2005/10/24 | 391 | 397 | 391 | 392 | 14,000 |
| 2005/10/21 | 381 | 386 | 380 | 386 | 36,000 |
| 2005/10/20 | 388 | 392 | 382 | 386 | 30,000 |
| 2005/10/19 | 397 | 397 | 392 | 392 | 37,000 |
| 2005/10/18 | 405 | 405 | 385 | 399 | 132,000 |
| 2005/10/17 | 403 | 413 | 395 | 403 | 229,000 |
| 2005/10/14 | 378 | 410 | 378 | 388 | 275,000 |
| 2005/10/13 | 379 | 379 | 372 | 375 | 28,000 |
| 2005/10/12 | 381 | 381 | 373 | 377 | 103,000 |
| 2005/10/11 | 359 | 360 | 353 | 360 | 21,000 |
| 2005/10/07 | 354 | 358 | 354 | 356 | 15,000 |
| 2005/10/06 | 364 | 364 | 358 | 358 | 13,000 |
| 2005/10/05 | 370 | 370 | 365 | 365 | 7,000 |
| 2005/10/04 | 368 | 372 | 368 | 369 | 18,000 |
| 2005/10/03 | 364 | 364 | 357 | 363 | 23,000 |
| 2005/09/30 | 365 | 365 | 355 | 362 | 21,000 |
| 2005/09/29 | 368 | 370 | 357 | 363 | 32,000 |
| 2005/09/28 | 360 | 367 | 356 | 363 | 50,000 |
| 2005/09/27 | 354 | 358 | 352 | 355 | 26,000 |
| 2005/09/26 | 349 | 350 | 347 | 350 | 14,000 |
| 2005/09/22 | 346 | 348 | 346 | 346 | 21,000 |
| 2005/09/21 | 353 | 353 | 350 | 350 | 25,000 |
| 2005/09/20 | 353 | 354 | 352 | 352 | 27,000 |
| 2005/09/16 | 353 | 353 | 346 | 348 | 38,000 |
| 2005/09/15 | 343 | 354 | 341 | 349 | 38,000 |
| 2005/09/14 | 340 | 342 | 340 | 342 | 13,000 |
| 2005/09/13 | 342 | 342 | 340 | 340 | 12,000 |
| 2005/09/12 | 340 | 344 | 340 | 342 | 16,000 |
| 2005/09/09 | 340 | 340 | 339 | 339 | 5,000 |
| 2005/09/08 | 341 | 341 | 340 | 340 | 14,000 |
| 2005/09/07 | 348 | 348 | 338 | 341 | 15,000 |
| 2005/09/06 | 343 | 347 | 343 | 344 | 43,000 |
| 2005/09/05 | 340 | 343 | 340 | 340 | 36,000 |
| 2005/09/02 | 341 | 341 | 337 | 337 | 17,000 |
| 2005/09/01 | 344 | 344 | 340 | 340 | 19,000 |
| 2005/08/31 | 340 | 340 | 339 | 340 | 6,000 |
| 2005/08/30 | 341 | 342 | 340 | 341 | 8,000 |
| 2005/08/29 | 339 | 341 | 336 | 336 | 8,000 |
| 2005/08/26 | 340 | 340 | 339 | 339 | 6,000 |
| 2005/08/25 | 339 | 339 | 339 | 339 | 1,000 |
| 2005/08/24 | 342 | 342 | 339 | 340 | 7,000 |
| 2005/08/23 | 343 | 345 | 342 | 345 | 12,000 |
| 2005/08/22 | 341 | 344 | 337 | 340 | 20,000 |
| 2005/08/19 | 344 | 347 | 342 | 342 | 9,000 |
| 2005/08/18 | 343 | 348 | 343 | 343 | 6,000 |
| 2005/08/17 | 346 | 348 | 344 | 344 | 10,000 |
| 2005/08/16 | 347 | 352 | 346 | 346 | 23,000 |
| 2005/08/15 | 347 | 347 | 343 | 343 | 3,000 |
| 2005/08/12 | 338 | 343 | 338 | 342 | 20,000 |
| 2005/08/11 | 333 | 338 | 333 | 335 | 18,000 |
| 2005/08/10 | 333 | 338 | 333 | 338 | 13,000 |
| 2005/08/09 | 327 | 334 | 327 | 334 | 2,000 |
| 2005/08/08 | 316 | 331 | 314 | 327 | 16,000 |
| 2005/08/05 | 336 | 336 | 336 | 336 | 4,000 |
| 2005/08/04 | 343 | 343 | 334 | 338 | 18,000 |
| 2005/08/03 | 343 | 346 | 341 | 341 | 11,000 |
| 2005/08/02 | 344 | 345 | 340 | 345 | 15,000 |
| 2005/08/01 | 345 | 345 | 338 | 341 | 15,000 |
| 2005/07/29 | 338 | 340 | 336 | 337 | 10,000 |
| 2005/07/28 | 333 | 343 | 333 | 340 | 22,000 |
| 2005/07/27 | 335 | 335 | 333 | 333 | 18,000 |
| 2005/07/26 | 335 | 337 | 334 | 335 | 14,000 |
| 2005/07/25 | 333 | 338 | 331 | 338 | 25,000 |
| 2005/07/22 | 339 | 340 | 333 | 338 | 45,000 |
| 2005/07/21 | 355 | 360 | 344 | 344 | 146,000 |
| 2005/07/20 | 335 | 345 | 333 | 345 | 75,000 |
| 2005/07/19 | 329 | 334 | 329 | 333 | 14,000 |
| 2005/07/15 | 323 | 332 | 323 | 330 | 37,000 |
| 2005/07/14 | 323 | 323 | 320 | 320 | 9,000 |
| 2005/07/13 | 320 | 322 | 320 | 322 | 7,000 |
| 2005/07/12 | 320 | 322 | 320 | 322 | 9,000 |
| 2005/07/11 | 319 | 323 | 319 | 323 | 9,000 |
| 2005/07/08 | 316 | 319 | 316 | 319 | 8,000 |
| 2005/07/07 | 312 | 320 | 312 | 320 | 17,000 |
| 2005/07/06 | 324 | 324 | 323 | 323 | 8,000 |
| 2005/07/05 | 322 | 324 | 322 | 324 | 5,000 |
| 2005/07/04 | 327 | 327 | 326 | 326 | 4,000 |
| 2005/07/01 | 326 | 326 | 325 | 325 | 6,000 |
| 2005/06/30 | 326 | 326 | 320 | 321 | 21,000 |
| 2005/06/29 | 321 | 328 | 320 | 327 | 25,000 |
| 2005/06/28 | 314 | 319 | 314 | 316 | 29,000 |
| 2005/06/27 | 314 | 314 | 309 | 311 | 22,000 |
| 2005/06/24 | 322 | 323 | 322 | 322 | 5,000 |
| 2005/06/23 | 322 | 322 | 322 | 322 | 1,000 |
| 2005/06/22 | 323 | 323 | 321 | 322 | 6,000 |
| 2005/06/21 | 321 | 324 | 321 | 323 | 20,000 |
| 2005/06/20 | 323 | 324 | 319 | 320 | 16,000 |
| 2005/06/17 | 323 | 323 | 323 | 323 | 1,000 |
| 2005/06/16 | 327 | 327 | 323 | 325 | 12,000 |
| 2005/06/14 | 326 | 326 | 326 | 326 | 4,000 |
| 2005/06/13 | 326 | 329 | 324 | 326 | 13,000 |
| 2005/06/10 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/06/09 | 331 | 331 | 330 | 330 | 2,000 |
| 2005/06/08 | 329 | 330 | 328 | 330 | 9,000 |
| 2005/06/07 | 329 | 330 | 328 | 330 | 5,000 |
| 2005/06/06 | 332 | 334 | 326 | 330 | 10,000 |
| 2005/06/03 | 331 | 331 | 326 | 331 | 6,000 |
| 2005/06/02 | 333 | 336 | 333 | 336 | 2,000 |
| 2005/06/01 | 332 | 333 | 330 | 330 | 10,000 |
| 2005/05/31 | 332 | 333 | 332 | 333 | 4,000 |
| 2005/05/30 | 331 | 336 | 331 | 336 | 5,000 |
| 2005/05/27 | 327 | 327 | 327 | 327 | 2,000 |
| 2005/05/26 | 326 | 326 | 326 | 326 | 4,000 |
| 2005/05/25 | 337 | 340 | 336 | 336 | 8,000 |
| 2005/05/24 | 332 | 335 | 332 | 335 | 33,000 |
| 2005/05/23 | 333 | 338 | 330 | 331 | 24,000 |
| 2005/05/20 | 330 | 332 | 325 | 325 | 19,000 |
| 2005/05/19 | 326 | 328 | 326 | 328 | 10,000 |
| 2005/05/18 | 330 | 330 | 317 | 326 | 29,000 |
| 2005/05/17 | 329 | 330 | 315 | 315 | 10,000 |
| 2005/05/16 | 333 | 333 | 330 | 330 | 6,000 |
| 2005/05/13 | 344 | 345 | 333 | 333 | 20,000 |
| 2005/05/12 | 338 | 338 | 334 | 334 | 5,000 |
| 2005/05/11 | 336 | 340 | 331 | 337 | 10,000 |
| 2005/05/10 | 346 | 347 | 341 | 341 | 36,000 |
| 2005/05/09 | 332 | 344 | 332 | 343 | 38,000 |
| 2005/05/06 | 330 | 336 | 322 | 328 | 54,000 |
| 2005/05/02 | 327 | 327 | 327 | 327 | 7,000 |
| 2005/04/28 | 327 | 328 | 326 | 327 | 9,000 |
| 2005/04/27 | 328 | 328 | 326 | 328 | 11,000 |
| 2005/04/26 | 328 | 328 | 326 | 328 | 6,000 |
| 2005/04/25 | 336 | 336 | 328 | 328 | 9,000 |
| 2005/04/22 | 320 | 335 | 320 | 326 | 45,000 |
| 2005/04/21 | 319 | 319 | 308 | 318 | 31,000 |
| 2005/04/20 | 326 | 329 | 324 | 324 | 25,000 |
| 2005/04/19 | 307 | 318 | 307 | 316 | 11,000 |
| 2005/04/18 | 310 | 310 | 292 | 302 | 30,000 |
| 2005/04/15 | 313 | 313 | 310 | 313 | 19,000 |
| 2005/04/14 | 323 | 325 | 305 | 315 | 45,000 |
| 2005/04/13 | 334 | 340 | 323 | 323 | 44,000 |
| 2005/04/12 | 345 | 345 | 341 | 341 | 5,000 |
| 2005/04/11 | 350 | 350 | 345 | 345 | 8,000 |
| 2005/04/08 | 352 | 357 | 351 | 354 | 23,000 |
| 2005/04/07 | 362 | 362 | 353 | 353 | 18,000 |
| 2005/04/06 | 363 | 363 | 358 | 358 | 21,000 |
| 2005/04/05 | 368 | 368 | 355 | 364 | 23,000 |
| 2005/04/04 | 355 | 363 | 352 | 363 | 18,000 |
| 2005/04/01 | 349 | 355 | 349 | 355 | 10,000 |
| 2005/03/31 | 342 | 350 | 342 | 350 | 11,000 |
| 2005/03/30 | 349 | 351 | 335 | 340 | 44,000 |
| 2005/03/29 | 361 | 362 | 352 | 354 | 33,000 |
| 2005/03/28 | 361 | 367 | 360 | 363 | 27,000 |
| 2005/03/25 | 389 | 390 | 370 | 370 | 56,000 |
| 2005/03/24 | 382 | 397 | 382 | 393 | 81,000 |
| 2005/03/23 | 392 | 400 | 381 | 390 | 206,000 |
| 2005/03/22 | 369 | 410 | 361 | 400 | 303,000 |
| 2005/03/18 | 338 | 345 | 337 | 344 | 35,000 |
| 2005/03/17 | 355 | 356 | 340 | 340 | 92,000 |
| 2005/03/16 | 329 | 343 | 318 | 340 | 112,000 |
| 2005/03/15 | 365 | 365 | 332 | 337 | 109,000 |
| 2005/03/14 | 344 | 379 | 341 | 355 | 297,000 |
| 2005/03/11 | 300 | 327 | 300 | 322 | 103,000 |
| 2005/03/10 | 302 | 302 | 299 | 299 | 9,000 |
| 2005/03/09 | 303 | 303 | 300 | 302 | 5,000 |
| 2005/03/08 | 306 | 306 | 302 | 303 | 37,000 |
| 2005/03/07 | 309 | 310 | 306 | 306 | 21,000 |
| 2005/03/04 | 304 | 305 | 302 | 305 | 24,000 |
| 2005/03/03 | 302 | 303 | 296 | 300 | 30,000 |
| 2005/03/02 | 299 | 303 | 296 | 301 | 33,000 |
| 2005/03/01 | 299 | 299 | 295 | 299 | 34,000 |
| 2005/02/28 | 298 | 306 | 294 | 299 | 75,000 |
| 2005/02/25 | 286 | 294 | 286 | 291 | 65,000 |
| 2005/02/24 | 283 | 285 | 283 | 284 | 18,000 |
| 2005/02/23 | 283 | 283 | 282 | 282 | 10,000 |
| 2005/02/22 | 280 | 284 | 280 | 283 | 19,000 |
| 2005/02/21 | 278 | 278 | 276 | 276 | 14,000 |
| 2005/02/18 | 275 | 275 | 273 | 274 | 22,000 |
| 2005/02/17 | 275 | 276 | 273 | 273 | 15,000 |
| 2005/02/16 | 283 | 283 | 276 | 279 | 21,000 |
| 2005/02/15 | 287 | 288 | 283 | 283 | 48,000 |
| 2005/02/14 | 276 | 288 | 276 | 282 | 53,000 |
| 2005/02/10 | 268 | 272 | 268 | 271 | 23,000 |
| 2005/02/09 | 265 | 269 | 264 | 268 | 19,000 |
| 2005/02/08 | 262 | 262 | 261 | 262 | 16,000 |
| 2005/02/07 | 260 | 262 | 260 | 261 | 11,000 |
| 2005/02/04 | 261 | 261 | 259 | 259 | 8,000 |
| 2005/02/03 | 260 | 261 | 258 | 260 | 21,000 |
| 2005/02/02 | 260 | 261 | 260 | 261 | 14,000 |
| 2005/02/01 | 260 | 263 | 260 | 263 | 15,000 |
| 2005/01/31 | 261 | 261 | 257 | 257 | 12,000 |
| 2005/01/28 | 257 | 262 | 256 | 256 | 8,000 |
| 2005/01/27 | 261 | 262 | 260 | 260 | 5,000 |
| 2005/01/26 | 257 | 258 | 257 | 258 | 4,000 |
| 2005/01/25 | 260 | 262 | 258 | 260 | 27,000 |
| 2005/01/20 | 253 | 253 | 246 | 248 | 5,000 |
| 2005/01/19 | 252 | 252 | 252 | 252 | 2,000 |
| 2005/01/18 | 253 | 255 | 253 | 254 | 7,000 |
| 2005/01/17 | 254 | 257 | 252 | 252 | 11,000 |
| 2005/01/14 | 250 | 252 | 250 | 252 | 7,000 |
| 2005/01/13 | 251 | 252 | 250 | 250 | 16,000 |
| 2005/01/12 | 255 | 256 | 252 | 252 | 18,000 |
| 2005/01/11 | 254 | 254 | 252 | 254 | 9,000 |
| 2005/01/07 | 247 | 254 | 247 | 254 | 40,000 |
| 2005/01/06 | 240 | 243 | 240 | 243 | 10,000 |
| 2005/01/05 | 237 | 238 | 237 | 238 | 8,000 |
| 2005/01/04 | 238 | 239 | 237 | 237 | 3,000 |