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 |
|---|---|---|---|---|---|
| 2008/12/30 | 147 | 148 | 147 | 148 | 6,000 |
| 2008/12/29 | 146 | 146 | 146 | 146 | 5,000 |
| 2008/12/26 | 146 | 147 | 146 | 147 | 2,000 |
| 2008/12/25 | 145 | 145 | 145 | 145 | 12,000 |
| 2008/12/24 | 146 | 147 | 145 | 147 | 8,000 |
| 2008/12/22 | 148 | 148 | 148 | 148 | 3,000 |
| 2008/12/19 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/12/18 | 146 | 147 | 146 | 147 | 11,000 |
| 2008/12/17 | 150 | 150 | 148 | 148 | 11,000 |
| 2008/12/16 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/12/12 | 151 | 151 | 150 | 150 | 8,000 |
| 2008/12/11 | 153 | 153 | 151 | 151 | 5,000 |
| 2008/12/10 | 150 | 152 | 149 | 150 | 7,000 |
| 2008/12/09 | 150 | 151 | 150 | 150 | 3,000 |
| 2008/12/08 | 147 | 150 | 147 | 150 | 3,000 |
| 2008/12/05 | 153 | 153 | 148 | 148 | 9,000 |
| 2008/12/04 | 146 | 146 | 145 | 146 | 12,000 |
| 2008/12/03 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/12/02 | 142 | 150 | 142 | 150 | 6,000 |
| 2008/12/01 | 154 | 154 | 150 | 150 | 2,000 |
| 2008/11/28 | 151 | 155 | 151 | 155 | 6,000 |
| 2008/11/27 | 154 | 154 | 150 | 150 | 11,000 |
| 2008/11/26 | 156 | 156 | 156 | 156 | 12,000 |
| 2008/11/25 | 161 | 161 | 155 | 156 | 15,000 |
| 2008/11/21 | 173 | 175 | 170 | 173 | 21,000 |
| 2008/11/20 | 174 | 176 | 172 | 176 | 12,000 |
| 2008/11/19 | 177 | 177 | 175 | 176 | 7,000 |
| 2008/11/18 | 174 | 178 | 173 | 178 | 10,000 |
| 2008/11/17 | 172 | 173 | 172 | 173 | 3,000 |
| 2008/11/14 | 176 | 176 | 170 | 171 | 7,000 |
| 2008/11/13 | 174 | 174 | 174 | 174 | 7,000 |
| 2008/11/11 | 173 | 173 | 170 | 170 | 3,000 |
| 2008/11/10 | 172 | 172 | 171 | 171 | 4,000 |
| 2008/11/07 | 170 | 170 | 165 | 167 | 13,000 |
| 2008/11/06 | 165 | 173 | 165 | 170 | 9,000 |
| 2008/11/05 | 173 | 174 | 173 | 174 | 11,000 |
| 2008/11/04 | 168 | 169 | 168 | 168 | 8,000 |
| 2008/10/31 | 164 | 169 | 164 | 169 | 5,000 |
| 2008/10/30 | 157 | 164 | 157 | 164 | 3,000 |
| 2008/10/29 | 158 | 163 | 158 | 160 | 5,000 |
| 2008/10/28 | 155 | 155 | 145 | 145 | 18,000 |
| 2008/10/27 | 153 | 158 | 153 | 158 | 2,000 |
| 2008/10/24 | 170 | 170 | 160 | 160 | 5,000 |
| 2008/10/22 | 167 | 167 | 167 | 167 | 1,000 |
| 2008/10/21 | 165 | 171 | 165 | 171 | 8,000 |
| 2008/10/20 | 156 | 160 | 156 | 160 | 7,000 |
| 2008/10/16 | 155 | 155 | 145 | 147 | 26,000 |
| 2008/10/15 | 156 | 160 | 156 | 160 | 35,000 |
| 2008/10/14 | 156 | 160 | 154 | 157 | 33,000 |
| 2008/10/10 | 150 | 150 | 140 | 145 | 33,000 |
| 2008/10/09 | 148 | 155 | 148 | 155 | 7,000 |
| 2008/10/08 | 155 | 155 | 150 | 155 | 9,000 |
| 2008/10/07 | 159 | 161 | 151 | 151 | 67,000 |
| 2008/10/06 | 165 | 167 | 165 | 166 | 22,000 |
| 2008/10/03 | 174 | 177 | 174 | 175 | 14,000 |
| 2008/10/02 | 181 | 181 | 171 | 172 | 21,000 |
| 2008/10/01 | 180 | 189 | 180 | 189 | 3,000 |
| 2008/09/30 | 180 | 183 | 178 | 183 | 16,000 |
| 2008/09/29 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/09/26 | 188 | 190 | 186 | 190 | 3,000 |
| 2008/09/25 | 184 | 184 | 184 | 184 | 2,000 |
| 2008/09/24 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/09/22 | 187 | 187 | 186 | 186 | 2,000 |
| 2008/09/19 | 183 | 188 | 183 | 188 | 6,000 |
| 2008/09/18 | 188 | 188 | 181 | 181 | 7,000 |
| 2008/09/17 | 182 | 192 | 182 | 192 | 4,000 |
| 2008/09/16 | 179 | 179 | 171 | 172 | 6,000 |
| 2008/09/12 | 187 | 187 | 187 | 187 | 7,000 |
| 2008/09/11 | 187 | 187 | 187 | 187 | 1,000 |
| 2008/09/10 | 185 | 186 | 181 | 186 | 13,000 |
| 2008/09/09 | 190 | 195 | 186 | 186 | 3,000 |
| 2008/09/08 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/09/05 | 190 | 192 | 190 | 190 | 9,000 |
| 2008/09/04 | 196 | 196 | 190 | 190 | 20,000 |
| 2008/09/02 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/09/01 | 200 | 200 | 200 | 200 | 6,000 |
| 2008/08/29 | 195 | 200 | 195 | 200 | 7,000 |
| 2008/08/28 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/08/26 | 197 | 197 | 197 | 197 | 3,000 |
| 2008/08/25 | 200 | 201 | 197 | 201 | 4,000 |
| 2008/08/22 | 193 | 199 | 193 | 197 | 12,000 |
| 2008/08/20 | 206 | 206 | 201 | 201 | 3,000 |
| 2008/08/19 | 201 | 201 | 201 | 201 | 3,000 |
| 2008/08/18 | 205 | 205 | 200 | 200 | 7,000 |
| 2008/08/11 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/08/08 | 203 | 203 | 200 | 200 | 8,000 |
| 2008/08/06 | 204 | 205 | 204 | 204 | 4,000 |
| 2008/08/04 | 205 | 209 | 205 | 209 | 4,000 |
| 2008/08/01 | 205 | 206 | 205 | 206 | 3,000 |
| 2008/07/31 | 207 | 207 | 207 | 207 | 1,000 |
| 2008/07/29 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/07/28 | 207 | 208 | 207 | 208 | 2,000 |
| 2008/07/25 | 216 | 216 | 209 | 209 | 5,000 |
| 2008/07/23 | 206 | 216 | 206 | 216 | 3,000 |
| 2008/07/22 | 213 | 216 | 213 | 216 | 12,000 |
| 2008/07/18 | 216 | 216 | 216 | 216 | 1,000 |
| 2008/07/16 | 207 | 207 | 207 | 207 | 9,000 |
| 2008/07/14 | 204 | 204 | 204 | 204 | 1,000 |
| 2008/07/11 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/07/08 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/07/07 | 212 | 212 | 212 | 212 | 10,000 |
| 2008/07/04 | 212 | 212 | 212 | 212 | 4,000 |
| 2008/07/03 | 206 | 206 | 201 | 201 | 3,000 |
| 2008/07/02 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/07/01 | 209 | 209 | 209 | 209 | 2,000 |
| 2008/06/30 | 213 | 213 | 213 | 213 | 1,000 |
| 2008/06/26 | 209 | 210 | 209 | 210 | 13,000 |
| 2008/06/23 | 210 | 210 | 205 | 205 | 8,000 |
| 2008/06/20 | 225 | 225 | 200 | 208 | 24,000 |
| 2008/06/19 | 223 | 223 | 220 | 220 | 2,000 |
| 2008/06/16 | 224 | 224 | 223 | 223 | 4,000 |
| 2008/06/13 | 224 | 224 | 224 | 224 | 12,000 |
| 2008/06/12 | 222 | 222 | 222 | 222 | 1,000 |
| 2008/06/11 | 227 | 228 | 227 | 228 | 2,000 |
| 2008/06/10 | 226 | 226 | 226 | 226 | 3,000 |
| 2008/06/09 | 228 | 228 | 224 | 225 | 33,000 |
| 2008/06/06 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/06/05 | 235 | 235 | 226 | 226 | 5,000 |
| 2008/06/04 | 223 | 225 | 221 | 225 | 16,000 |
| 2008/06/03 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/06/02 | 224 | 230 | 223 | 223 | 10,000 |
| 2008/05/30 | 222 | 222 | 222 | 222 | 2,000 |
| 2008/05/29 | 218 | 222 | 218 | 222 | 4,000 |
| 2008/05/28 | 222 | 222 | 222 | 222 | 2,000 |
| 2008/05/27 | 218 | 218 | 218 | 218 | 1,000 |
| 2008/05/26 | 218 | 222 | 217 | 222 | 3,000 |
| 2008/05/23 | 229 | 229 | 225 | 225 | 2,000 |
| 2008/05/21 | 227 | 227 | 227 | 227 | 1,000 |
| 2008/05/20 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/05/16 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/05/15 | 230 | 230 | 230 | 230 | 4,000 |
| 2008/05/14 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/05/09 | 221 | 221 | 220 | 220 | 3,000 |
| 2008/05/08 | 220 | 220 | 220 | 220 | 11,000 |
| 2008/05/07 | 220 | 225 | 220 | 225 | 8,000 |
| 2008/05/02 | 210 | 217 | 210 | 216 | 20,000 |
| 2008/05/01 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/04/30 | 211 | 211 | 210 | 210 | 6,000 |
| 2008/04/25 | 207 | 207 | 202 | 202 | 9,000 |
| 2008/04/24 | 206 | 213 | 206 | 213 | 14,000 |
| 2008/04/23 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/04/21 | 207 | 207 | 207 | 207 | 2,000 |
| 2008/04/18 | 207 | 207 | 207 | 207 | 3,000 |
| 2008/04/17 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/04/10 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/04/09 | 196 | 196 | 195 | 195 | 8,000 |
| 2008/04/07 | 200 | 200 | 196 | 196 | 3,000 |
| 2008/04/03 | 204 | 204 | 204 | 204 | 1,000 |
| 2008/04/02 | 199 | 200 | 199 | 200 | 5,000 |
| 2008/04/01 | 191 | 197 | 191 | 193 | 24,000 |
| 2008/03/28 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/03/27 | 199 | 199 | 199 | 199 | 1,000 |
| 2008/03/26 | 194 | 194 | 194 | 194 | 2,000 |
| 2008/03/25 | 199 | 199 | 197 | 197 | 5,000 |
| 2008/03/24 | 196 | 198 | 196 | 197 | 8,000 |
| 2008/03/21 | 193 | 193 | 193 | 193 | 1,000 |
| 2008/03/19 | 193 | 193 | 193 | 193 | 15,000 |
| 2008/03/18 | 191 | 193 | 190 | 191 | 10,000 |
| 2008/03/17 | 191 | 191 | 191 | 191 | 10,000 |
| 2008/03/14 | 194 | 194 | 193 | 193 | 4,000 |
| 2008/03/13 | 204 | 204 | 191 | 191 | 8,000 |
| 2008/03/12 | 203 | 205 | 203 | 205 | 3,000 |
| 2008/03/11 | 198 | 202 | 195 | 202 | 7,000 |
| 2008/03/10 | 200 | 200 | 198 | 198 | 21,000 |
| 2008/03/06 | 201 | 212 | 201 | 208 | 28,000 |
| 2008/03/05 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/03/04 | 212 | 212 | 212 | 212 | 2,000 |
| 2008/02/29 | 218 | 218 | 209 | 213 | 6,000 |
| 2008/02/25 | 218 | 220 | 218 | 220 | 3,000 |
| 2008/02/22 | 214 | 215 | 213 | 213 | 8,000 |
| 2008/02/21 | 223 | 223 | 213 | 217 | 3,000 |
| 2008/02/20 | 226 | 226 | 226 | 226 | 1,000 |
| 2008/02/18 | 216 | 216 | 216 | 216 | 1,000 |
| 2008/02/15 | 206 | 206 | 206 | 206 | 1,000 |
| 2008/02/13 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/02/12 | 202 | 202 | 198 | 198 | 14,000 |
| 2008/02/08 | 208 | 212 | 202 | 202 | 21,000 |
| 2008/02/06 | 217 | 217 | 213 | 213 | 2,000 |
| 2008/02/05 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/02/01 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/01/31 | 214 | 220 | 210 | 220 | 5,000 |
| 2008/01/30 | 210 | 211 | 204 | 205 | 14,000 |
| 2008/01/29 | 207 | 209 | 207 | 208 | 7,000 |
| 2008/01/28 | 207 | 208 | 205 | 205 | 6,000 |
| 2008/01/25 | 196 | 202 | 196 | 202 | 7,000 |
| 2008/01/24 | 183 | 192 | 183 | 190 | 38,000 |
| 2008/01/23 | 179 | 187 | 179 | 182 | 33,000 |
| 2008/01/22 | 189 | 189 | 170 | 174 | 96,000 |
| 2008/01/21 | 204 | 204 | 194 | 198 | 42,000 |
| 2008/01/18 | 209 | 209 | 194 | 208 | 49,000 |
| 2008/01/17 | 200 | 215 | 200 | 210 | 9,000 |
| 2008/01/16 | 200 | 200 | 195 | 200 | 53,000 |
| 2008/01/15 | 217 | 217 | 210 | 215 | 34,000 |
| 2008/01/11 | 222 | 224 | 219 | 224 | 18,000 |
| 2008/01/10 | 226 | 226 | 220 | 224 | 24,000 |
| 2008/01/09 | 222 | 226 | 221 | 226 | 35,000 |
| 2008/01/08 | 225 | 232 | 225 | 232 | 14,000 |
| 2008/01/07 | 229 | 229 | 225 | 226 | 27,000 |
| 2008/01/04 | 231 | 231 | 223 | 225 | 27,000 |