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 |
|---|---|---|---|---|---|
| 2006/12/29 | 287 | 290 | 286 | 290 | 5,000 |
| 2006/12/28 | 295 | 295 | 285 | 287 | 11,000 |
| 2006/12/27 | 293 | 294 | 291 | 291 | 17,000 |
| 2006/12/26 | 290 | 298 | 288 | 298 | 48,000 |
| 2006/12/25 | 300 | 300 | 295 | 295 | 21,000 |
| 2006/12/22 | 299 | 303 | 297 | 298 | 22,000 |
| 2006/12/21 | 301 | 302 | 300 | 300 | 30,000 |
| 2006/12/20 | 301 | 301 | 299 | 301 | 19,000 |
| 2006/12/19 | 308 | 309 | 304 | 306 | 66,000 |
| 2006/12/18 | 308 | 315 | 302 | 308 | 135,000 |
| 2006/12/15 | 292 | 297 | 292 | 295 | 53,000 |
| 2006/12/14 | 289 | 290 | 285 | 290 | 36,000 |
| 2006/12/13 | 286 | 288 | 284 | 284 | 42,000 |
| 2006/12/12 | 287 | 292 | 286 | 289 | 133,000 |
| 2006/12/11 | 274 | 278 | 274 | 278 | 40,000 |
| 2006/12/08 | 274 | 276 | 274 | 276 | 17,000 |
| 2006/12/07 | 277 | 277 | 276 | 277 | 23,000 |
| 2006/12/06 | 277 | 277 | 274 | 277 | 28,000 |
| 2006/12/05 | 274 | 275 | 274 | 274 | 13,000 |
| 2006/12/04 | 273 | 274 | 272 | 274 | 18,000 |
| 2006/12/01 | 277 | 277 | 275 | 275 | 23,000 |
| 2006/11/30 | 279 | 279 | 276 | 276 | 43,000 |
| 2006/11/29 | 275 | 279 | 275 | 275 | 17,000 |
| 2006/11/28 | 276 | 276 | 271 | 275 | 15,000 |
| 2006/11/27 | 275 | 283 | 273 | 281 | 43,000 |
| 2006/11/24 | 283 | 289 | 283 | 284 | 44,000 |
| 2006/11/22 | 282 | 284 | 282 | 283 | 19,000 |
| 2006/11/21 | 278 | 281 | 277 | 279 | 37,000 |
| 2006/11/20 | 280 | 283 | 275 | 275 | 45,000 |
| 2006/11/17 | 281 | 285 | 275 | 275 | 35,000 |
| 2006/11/16 | 284 | 288 | 283 | 286 | 14,000 |
| 2006/11/15 | 287 | 287 | 285 | 285 | 22,000 |
| 2006/11/14 | 281 | 282 | 280 | 282 | 8,000 |
| 2006/11/13 | 283 | 283 | 279 | 279 | 13,000 |
| 2006/11/10 | 283 | 287 | 281 | 281 | 17,000 |
| 2006/11/09 | 284 | 285 | 282 | 283 | 16,000 |
| 2006/11/08 | 282 | 282 | 281 | 281 | 5,000 |
| 2006/11/07 | 282 | 285 | 282 | 283 | 7,000 |
| 2006/11/06 | 281 | 283 | 280 | 283 | 10,000 |
| 2006/11/02 | 279 | 283 | 279 | 283 | 12,000 |
| 2006/11/01 | 284 | 284 | 281 | 281 | 13,000 |
| 2006/10/31 | 281 | 283 | 281 | 283 | 16,000 |
| 2006/10/30 | 287 | 287 | 282 | 282 | 20,000 |
| 2006/10/27 | 289 | 289 | 287 | 289 | 10,000 |
| 2006/10/26 | 284 | 293 | 284 | 289 | 8,000 |
| 2006/10/25 | 287 | 289 | 282 | 289 | 17,000 |
| 2006/10/24 | 294 | 294 | 287 | 289 | 28,000 |
| 2006/10/23 | 284 | 290 | 284 | 290 | 19,000 |
| 2006/10/20 | 280 | 282 | 278 | 281 | 20,000 |
| 2006/10/19 | 281 | 282 | 279 | 279 | 9,000 |
| 2006/10/18 | 275 | 278 | 274 | 278 | 20,000 |
| 2006/10/17 | 273 | 275 | 273 | 275 | 11,000 |
| 2006/10/16 | 272 | 274 | 270 | 272 | 29,000 |
| 2006/10/13 | 271 | 273 | 271 | 273 | 10,000 |
| 2006/10/12 | 268 | 271 | 268 | 271 | 15,000 |
| 2006/10/11 | 275 | 275 | 269 | 269 | 64,000 |
| 2006/10/10 | 277 | 277 | 276 | 277 | 14,000 |
| 2006/10/06 | 278 | 281 | 277 | 278 | 33,000 |
| 2006/10/05 | 281 | 281 | 276 | 278 | 40,000 |
| 2006/10/04 | 280 | 280 | 278 | 278 | 14,000 |
| 2006/10/03 | 283 | 283 | 279 | 283 | 17,000 |
| 2006/10/02 | 279 | 284 | 279 | 284 | 40,000 |
| 2006/09/29 | 277 | 278 | 277 | 278 | 14,000 |
| 2006/09/28 | 276 | 278 | 276 | 278 | 12,000 |
| 2006/09/27 | 275 | 277 | 273 | 276 | 11,000 |
| 2006/09/26 | 275 | 279 | 272 | 279 | 21,000 |
| 2006/09/25 | 274 | 277 | 274 | 277 | 11,000 |
| 2006/09/22 | 279 | 279 | 277 | 277 | 3,000 |
| 2006/09/21 | 277 | 279 | 277 | 279 | 4,000 |
| 2006/09/20 | 281 | 281 | 275 | 275 | 26,000 |
| 2006/09/19 | 283 | 283 | 279 | 283 | 11,000 |
| 2006/09/15 | 281 | 284 | 278 | 284 | 12,000 |
| 2006/09/14 | 280 | 281 | 279 | 281 | 17,000 |
| 2006/09/13 | 281 | 282 | 281 | 281 | 4,000 |
| 2006/09/12 | 282 | 282 | 279 | 280 | 19,000 |
| 2006/09/11 | 285 | 285 | 281 | 285 | 15,000 |
| 2006/09/08 | 285 | 286 | 285 | 286 | 3,000 |
| 2006/09/07 | 285 | 287 | 284 | 287 | 21,000 |
| 2006/09/06 | 287 | 287 | 285 | 285 | 11,000 |
| 2006/09/05 | 286 | 287 | 285 | 287 | 19,000 |
| 2006/09/04 | 286 | 286 | 285 | 286 | 7,000 |
| 2006/09/01 | 285 | 285 | 284 | 285 | 3,000 |
| 2006/08/31 | 289 | 289 | 285 | 287 | 5,000 |
| 2006/08/30 | 284 | 287 | 282 | 287 | 7,000 |
| 2006/08/29 | 287 | 287 | 285 | 285 | 6,000 |
| 2006/08/28 | 288 | 288 | 288 | 288 | 1,000 |
| 2006/08/25 | 289 | 290 | 287 | 288 | 15,000 |
| 2006/08/24 | 290 | 290 | 287 | 287 | 16,000 |
| 2006/08/23 | 290 | 294 | 285 | 294 | 8,000 |
| 2006/08/22 | 294 | 298 | 286 | 298 | 10,000 |
| 2006/08/21 | 298 | 298 | 292 | 296 | 17,000 |
| 2006/08/18 | 288 | 295 | 288 | 295 | 22,000 |
| 2006/08/17 | 292 | 296 | 287 | 287 | 13,000 |
| 2006/08/16 | 294 | 294 | 293 | 293 | 3,000 |
| 2006/08/15 | 281 | 289 | 280 | 289 | 29,000 |
| 2006/08/14 | 283 | 285 | 281 | 284 | 8,000 |
| 2006/08/11 | 282 | 286 | 282 | 286 | 17,000 |
| 2006/08/10 | 281 | 281 | 273 | 277 | 9,000 |
| 2006/08/09 | 282 | 282 | 282 | 282 | 3,000 |
| 2006/08/08 | 276 | 277 | 276 | 277 | 2,000 |
| 2006/08/07 | 285 | 285 | 279 | 280 | 8,000 |
| 2006/08/04 | 281 | 286 | 281 | 286 | 8,000 |
| 2006/08/03 | 279 | 279 | 278 | 279 | 13,000 |
| 2006/08/02 | 281 | 281 | 277 | 277 | 11,000 |
| 2006/08/01 | 284 | 284 | 282 | 282 | 6,000 |
| 2006/07/31 | 287 | 287 | 280 | 285 | 15,000 |
| 2006/07/28 | 275 | 285 | 275 | 285 | 4,000 |
| 2006/07/27 | 271 | 275 | 271 | 275 | 15,000 |
| 2006/07/26 | 279 | 279 | 273 | 274 | 14,000 |
| 2006/07/25 | 273 | 283 | 273 | 280 | 23,000 |
| 2006/07/24 | 275 | 275 | 272 | 272 | 7,000 |
| 2006/07/21 | 275 | 276 | 275 | 275 | 8,000 |
| 2006/07/20 | 270 | 275 | 270 | 274 | 13,000 |
| 2006/07/19 | 273 | 273 | 263 | 265 | 15,000 |
| 2006/07/18 | 280 | 280 | 271 | 276 | 18,000 |
| 2006/07/14 | 290 | 290 | 284 | 286 | 11,000 |
| 2006/07/13 | 293 | 294 | 289 | 294 | 11,000 |
| 2006/07/12 | 298 | 298 | 290 | 295 | 13,000 |
| 2006/07/11 | 293 | 304 | 293 | 298 | 17,000 |
| 2006/07/10 | 291 | 293 | 289 | 293 | 16,000 |
| 2006/07/07 | 303 | 303 | 293 | 294 | 17,000 |
| 2006/07/06 | 300 | 300 | 290 | 298 | 15,000 |
| 2006/07/05 | 309 | 310 | 304 | 304 | 28,000 |
| 2006/07/04 | 299 | 315 | 296 | 314 | 27,000 |
| 2006/07/03 | 294 | 296 | 292 | 296 | 16,000 |
| 2006/06/30 | 292 | 295 | 289 | 292 | 16,000 |
| 2006/06/29 | 286 | 294 | 284 | 294 | 15,000 |
| 2006/06/28 | 286 | 286 | 282 | 284 | 14,000 |
| 2006/06/27 | 288 | 288 | 287 | 288 | 5,000 |
| 2006/06/26 | 286 | 287 | 286 | 287 | 6,000 |
| 2006/06/23 | 287 | 287 | 282 | 283 | 9,000 |
| 2006/06/22 | 285 | 289 | 285 | 289 | 6,000 |
| 2006/06/21 | 282 | 282 | 281 | 281 | 9,000 |
| 2006/06/20 | 280 | 282 | 278 | 282 | 17,000 |
| 2006/06/19 | 281 | 281 | 277 | 281 | 21,000 |
| 2006/06/16 | 280 | 282 | 278 | 282 | 21,000 |
| 2006/06/15 | 266 | 272 | 266 | 271 | 23,000 |
| 2006/06/14 | 269 | 273 | 256 | 270 | 41,000 |
| 2006/06/13 | 265 | 284 | 265 | 276 | 22,000 |
| 2006/06/12 | 261 | 272 | 260 | 272 | 28,000 |
| 2006/06/09 | 256 | 264 | 256 | 258 | 65,000 |
| 2006/06/08 | 268 | 268 | 258 | 261 | 91,000 |
| 2006/06/07 | 271 | 276 | 268 | 268 | 49,000 |
| 2006/06/06 | 278 | 278 | 267 | 269 | 60,000 |
| 2006/06/05 | 280 | 284 | 280 | 280 | 23,000 |
| 2006/06/02 | 281 | 285 | 277 | 280 | 50,000 |
| 2006/06/01 | 288 | 293 | 286 | 286 | 53,000 |
| 2006/05/31 | 297 | 297 | 285 | 289 | 37,000 |
| 2006/05/30 | 306 | 306 | 300 | 301 | 25,000 |
| 2006/05/29 | 309 | 309 | 300 | 305 | 22,000 |
| 2006/05/26 | 307 | 315 | 307 | 313 | 13,000 |
| 2006/05/25 | 309 | 309 | 306 | 306 | 4,000 |
| 2006/05/24 | 304 | 308 | 300 | 308 | 38,000 |
| 2006/05/23 | 322 | 327 | 309 | 309 | 22,000 |
| 2006/05/22 | 320 | 321 | 312 | 312 | 19,000 |
| 2006/05/19 | 315 | 316 | 311 | 316 | 10,000 |
| 2006/05/18 | 313 | 313 | 308 | 310 | 54,000 |
| 2006/05/17 | 317 | 320 | 317 | 319 | 17,000 |
| 2006/05/16 | 321 | 324 | 316 | 316 | 28,000 |
| 2006/05/15 | 329 | 329 | 320 | 323 | 33,000 |
| 2006/05/12 | 331 | 331 | 324 | 330 | 42,000 |
| 2006/05/11 | 343 | 345 | 335 | 336 | 21,000 |
| 2006/05/10 | 344 | 345 | 342 | 342 | 9,000 |
| 2006/05/09 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/05/08 | 345 | 348 | 340 | 340 | 18,000 |
| 2006/05/02 | 338 | 343 | 337 | 338 | 25,000 |
| 2006/05/01 | 340 | 345 | 340 | 341 | 59,000 |
| 2006/04/28 | 347 | 347 | 339 | 340 | 54,000 |
| 2006/04/27 | 350 | 350 | 347 | 349 | 10,000 |
| 2006/04/26 | 348 | 350 | 347 | 350 | 19,000 |
| 2006/04/25 | 347 | 353 | 345 | 353 | 19,000 |
| 2006/04/24 | 352 | 353 | 347 | 348 | 49,000 |
| 2006/04/21 | 357 | 358 | 356 | 356 | 30,000 |
| 2006/04/20 | 365 | 366 | 360 | 360 | 28,000 |
| 2006/04/19 | 363 | 366 | 360 | 366 | 14,000 |
| 2006/04/18 | 358 | 363 | 357 | 360 | 27,000 |
| 2006/04/17 | 370 | 370 | 360 | 361 | 28,000 |
| 2006/04/14 | 369 | 370 | 367 | 370 | 13,000 |
| 2006/04/13 | 371 | 371 | 369 | 370 | 28,000 |
| 2006/04/12 | 370 | 372 | 368 | 368 | 33,000 |
| 2006/04/11 | 370 | 372 | 369 | 371 | 23,000 |
| 2006/04/10 | 373 | 373 | 368 | 370 | 44,000 |
| 2006/04/07 | 376 | 376 | 370 | 371 | 58,000 |
| 2006/04/06 | 375 | 378 | 375 | 375 | 57,000 |
| 2006/04/05 | 371 | 380 | 369 | 376 | 137,000 |
| 2006/04/04 | 380 | 380 | 370 | 372 | 156,000 |
| 2006/04/03 | 372 | 380 | 365 | 380 | 204,000 |
| 2006/03/31 | 361 | 369 | 361 | 363 | 115,000 |
| 2006/03/30 | 360 | 361 | 359 | 360 | 46,000 |
| 2006/03/29 | 358 | 360 | 356 | 359 | 47,000 |
| 2006/03/28 | 357 | 360 | 357 | 358 | 28,000 |
| 2006/03/27 | 360 | 360 | 357 | 360 | 35,000 |
| 2006/03/24 | 359 | 360 | 357 | 357 | 23,000 |
| 2006/03/23 | 362 | 362 | 357 | 358 | 42,000 |
| 2006/03/22 | 363 | 363 | 357 | 361 | 37,000 |
| 2006/03/20 | 356 | 361 | 356 | 361 | 36,000 |
| 2006/03/17 | 359 | 359 | 354 | 355 | 21,000 |
| 2006/03/16 | 361 | 361 | 358 | 358 | 25,000 |
| 2006/03/15 | 359 | 361 | 358 | 361 | 88,000 |
| 2006/03/14 | 363 | 365 | 362 | 363 | 33,000 |
| 2006/03/13 | 364 | 369 | 363 | 365 | 53,000 |
| 2006/03/10 | 361 | 365 | 356 | 365 | 56,000 |
| 2006/03/09 | 367 | 375 | 363 | 365 | 35,000 |
| 2006/03/08 | 362 | 369 | 362 | 369 | 5,000 |
| 2006/03/07 | 375 | 377 | 359 | 363 | 57,000 |
| 2006/03/06 | 394 | 394 | 370 | 370 | 33,000 |
| 2006/03/03 | 399 | 399 | 394 | 394 | 12,000 |
| 2006/03/02 | 401 | 402 | 401 | 401 | 4,000 |
| 2006/03/01 | 401 | 401 | 400 | 400 | 8,000 |
| 2006/02/28 | 402 | 404 | 402 | 404 | 5,000 |
| 2006/02/27 | 410 | 410 | 404 | 404 | 4,000 |
| 2006/02/24 | 411 | 412 | 410 | 412 | 3,000 |
| 2006/02/23 | 383 | 410 | 383 | 410 | 8,000 |
| 2006/02/22 | 378 | 385 | 376 | 385 | 13,000 |
| 2006/02/21 | 367 | 373 | 367 | 370 | 18,000 |
| 2006/02/20 | 388 | 388 | 366 | 377 | 17,000 |
| 2006/02/17 | 406 | 409 | 398 | 398 | 11,000 |
| 2006/02/16 | 408 | 411 | 408 | 411 | 20,000 |
| 2006/02/15 | 421 | 423 | 405 | 405 | 19,000 |
| 2006/02/14 | 412 | 419 | 402 | 419 | 16,000 |
| 2006/02/13 | 434 | 434 | 415 | 420 | 10,000 |
| 2006/02/10 | 441 | 443 | 430 | 443 | 14,000 |
| 2006/02/09 | 441 | 444 | 440 | 441 | 12,000 |
| 2006/02/08 | 441 | 445 | 440 | 440 | 11,000 |
| 2006/02/07 | 445 | 446 | 443 | 443 | 26,000 |
| 2006/02/06 | 440 | 442 | 436 | 439 | 29,000 |
| 2006/02/03 | 441 | 442 | 441 | 442 | 12,000 |
| 2006/02/02 | 441 | 448 | 440 | 445 | 13,000 |
| 2006/02/01 | 444 | 448 | 440 | 440 | 18,000 |
| 2006/01/31 | 444 | 445 | 442 | 445 | 12,000 |
| 2006/01/30 | 447 | 458 | 440 | 440 | 61,000 |
| 2006/01/27 | 441 | 444 | 440 | 444 | 46,000 |
| 2006/01/26 | 439 | 450 | 439 | 442 | 36,000 |
| 2006/01/25 | 437 | 439 | 434 | 439 | 9,000 |
| 2006/01/24 | 425 | 438 | 425 | 437 | 7,000 |
| 2006/01/23 | 428 | 444 | 423 | 423 | 17,000 |
| 2006/01/20 | 451 | 463 | 450 | 463 | 27,000 |
| 2006/01/19 | 413 | 440 | 405 | 440 | 33,000 |
| 2006/01/18 | 453 | 453 | 400 | 411 | 28,000 |
| 2006/01/17 | 475 | 476 | 458 | 458 | 34,000 |
| 2006/01/16 | 464 | 470 | 462 | 470 | 16,000 |
| 2006/01/13 | 465 | 465 | 461 | 462 | 9,000 |
| 2006/01/12 | 465 | 466 | 460 | 461 | 24,000 |
| 2006/01/11 | 461 | 461 | 454 | 455 | 20,000 |
| 2006/01/10 | 465 | 469 | 454 | 467 | 46,000 |
| 2006/01/06 | 465 | 474 | 457 | 474 | 22,000 |
| 2006/01/05 | 479 | 479 | 460 | 465 | 45,000 |
| 2006/01/04 | 479 | 479 | 475 | 477 | 5,000 |