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 |
|---|---|---|---|---|---|
| 2024/12/30 | 782 | 786 | 781 | 784 | 3,600 |
| 2024/12/27 | 780 | 780 | 780 | 780 | 300 |
| 2024/12/26 | 773 | 780 | 773 | 779 | 20,800 |
| 2024/12/25 | 780 | 780 | 771 | 773 | 1,300 |
| 2024/12/24 | 781 | 781 | 779 | 780 | 20,900 |
| 2024/12/23 | 794 | 794 | 776 | 781 | 3,300 |
| 2024/12/20 | 777 | 790 | 776 | 789 | 1,500 |
| 2024/12/19 | 783 | 787 | 771 | 780 | 5,900 |
| 2024/12/18 | 792 | 792 | 784 | 791 | 22,000 |
| 2024/12/17 | 810 | 810 | 800 | 800 | 3,900 |
| 2024/12/16 | 800 | 800 | 800 | 800 | 200 |
| 2024/12/13 | 805 | 805 | 805 | 805 | 100 |
| 2024/12/12 | 800 | 810 | 800 | 805 | 1,900 |
| 2024/12/11 | 797 | 797 | 797 | 797 | 200 |
| 2024/12/10 | 803 | 803 | 796 | 796 | 1,400 |
| 2024/12/09 | 795 | 796 | 795 | 796 | 21,400 |
| 2024/12/06 | 804 | 804 | 792 | 799 | 5,600 |
| 2024/12/05 | 798 | 802 | 793 | 802 | 1,800 |
| 2024/12/04 | 806 | 806 | 795 | 798 | 2,200 |
| 2024/12/03 | 806 | 813 | 805 | 806 | 19,700 |
| 2024/12/02 | 813 | 813 | 802 | 806 | 1,500 |
| 2024/11/29 | 816 | 816 | 814 | 814 | 700 |
| 2024/11/28 | 832 | 832 | 811 | 825 | 3,800 |
| 2024/11/27 | 843 | 854 | 836 | 850 | 3,800 |
| 2024/11/26 | 845 | 848 | 843 | 843 | 3,200 |
| 2024/11/25 | 858 | 860 | 858 | 860 | 200 |
| 2024/11/22 | 855 | 858 | 853 | 858 | 700 |
| 2024/11/21 | 850 | 855 | 841 | 855 | 700 |
| 2024/11/20 | 835 | 850 | 835 | 850 | 2,000 |
| 2024/11/19 | 835 | 836 | 835 | 835 | 1,700 |
| 2024/11/18 | 840 | 840 | 830 | 833 | 1,700 |
| 2024/11/15 | 843 | 843 | 839 | 839 | 1,000 |
| 2024/11/14 | 848 | 852 | 843 | 843 | 1,100 |
| 2024/11/13 | 844 | 848 | 833 | 833 | 1,100 |
| 2024/11/12 | 843 | 847 | 838 | 847 | 4,100 |
| 2024/11/11 | 848 | 848 | 848 | 848 | 200 |
| 2024/11/08 | 854 | 854 | 844 | 848 | 700 |
| 2024/11/07 | 855 | 855 | 854 | 854 | 500 |
| 2024/11/06 | 849 | 849 | 836 | 845 | 1,900 |
| 2024/11/05 | 836 | 845 | 836 | 845 | 700 |
| 2024/11/01 | 835 | 850 | 835 | 836 | 700 |
| 2024/10/30 | 830 | 850 | 828 | 850 | 1,400 |
| 2024/10/29 | 833 | 833 | 830 | 830 | 800 |
| 2024/10/28 | 830 | 838 | 830 | 838 | 900 |
| 2024/10/25 | 838 | 845 | 837 | 837 | 900 |
| 2024/10/23 | 838 | 847 | 838 | 847 | 400 |
| 2024/10/22 | 839 | 841 | 838 | 838 | 300 |
| 2024/10/21 | 835 | 865 | 835 | 843 | 600 |
| 2024/10/18 | 853 | 853 | 850 | 850 | 800 |
| 2024/10/17 | 859 | 860 | 858 | 860 | 900 |
| 2024/10/16 | 854 | 860 | 852 | 854 | 800 |
| 2024/10/15 | 870 | 870 | 842 | 860 | 4,500 |
| 2024/10/11 | 867 | 886 | 857 | 885 | 3,100 |
| 2024/10/10 | 852 | 867 | 841 | 867 | 2,400 |
| 2024/10/09 | 868 | 869 | 867 | 867 | 400 |
| 2024/10/08 | 861 | 880 | 861 | 871 | 700 |
| 2024/10/07 | 880 | 880 | 875 | 875 | 700 |
| 2024/10/04 | 878 | 887 | 875 | 887 | 3,400 |
| 2024/10/03 | 875 | 875 | 863 | 863 | 200 |
| 2024/09/30 | 850 | 850 | 849 | 849 | 400 |
| 2024/09/27 | 882 | 882 | 858 | 858 | 1,600 |
| 2024/09/26 | 886 | 886 | 871 | 885 | 400 |
| 2024/09/20 | 893 | 893 | 887 | 887 | 600 |
| 2024/09/19 | 875 | 892 | 870 | 892 | 1,700 |
| 2024/09/18 | 878 | 878 | 878 | 878 | 200 |
| 2024/09/17 | 881 | 882 | 874 | 874 | 1,000 |
| 2024/09/13 | 873 | 884 | 870 | 884 | 1,000 |
| 2024/09/12 | 849 | 871 | 841 | 871 | 2,000 |
| 2024/09/11 | 830 | 834 | 830 | 834 | 200 |
| 2024/09/10 | 830 | 850 | 830 | 845 | 1,000 |
| 2024/09/09 | 815 | 845 | 801 | 845 | 900 |
| 2024/09/06 | 830 | 835 | 830 | 830 | 600 |
| 2024/09/04 | 840 | 840 | 840 | 840 | 1,100 |
| 2024/09/03 | 840 | 850 | 840 | 850 | 300 |
| 2024/09/02 | 813 | 866 | 799 | 866 | 13,000 |
| 2024/08/30 | 810 | 835 | 810 | 835 | 1,300 |
| 2024/08/29 | 808 | 821 | 806 | 820 | 2,100 |
| 2024/08/28 | 801 | 827 | 799 | 827 | 2,500 |
| 2024/08/27 | 799 | 799 | 795 | 795 | 300 |
| 2024/08/26 | 806 | 806 | 776 | 791 | 1,800 |
| 2024/08/23 | 820 | 830 | 811 | 811 | 2,800 |
| 2024/08/22 | 799 | 799 | 795 | 795 | 300 |
| 2024/08/21 | 805 | 821 | 791 | 806 | 1,100 |
| 2024/08/20 | 822 | 822 | 820 | 820 | 600 |
| 2024/08/19 | 836 | 836 | 821 | 821 | 300 |
| 2024/08/16 | 798 | 806 | 797 | 806 | 1,000 |
| 2024/08/15 | 813 | 813 | 798 | 798 | 300 |
| 2024/08/14 | 783 | 830 | 783 | 812 | 2,500 |
| 2024/08/13 | 774 | 785 | 769 | 783 | 4,400 |
| 2024/08/09 | 762 | 774 | 748 | 774 | 2,500 |
| 2024/08/08 | 770 | 770 | 743 | 743 | 1,500 |
| 2024/08/07 | 708 | 780 | 708 | 780 | 5,800 |
| 2024/08/06 | 695 | 738 | 695 | 738 | 4,300 |
| 2024/08/05 | 751 | 751 | 692 | 705 | 17,100 |
| 2024/08/02 | 802 | 804 | 764 | 770 | 12,300 |
| 2024/08/01 | 859 | 871 | 817 | 817 | 6,200 |
| 2024/07/31 | 820 | 829 | 808 | 829 | 2,400 |
| 2024/07/30 | 821 | 830 | 821 | 830 | 900 |
| 2024/07/29 | 828 | 830 | 823 | 823 | 1,300 |
| 2024/07/26 | 827 | 828 | 817 | 819 | 2,100 |
| 2024/07/25 | 848 | 848 | 810 | 828 | 18,100 |
| 2024/07/24 | 861 | 876 | 856 | 861 | 2,600 |
| 2024/07/23 | 879 | 879 | 870 | 876 | 1,200 |
| 2024/07/22 | 886 | 886 | 868 | 882 | 4,700 |
| 2024/07/19 | 890 | 899 | 879 | 886 | 8,800 |
| 2024/07/18 | 863 | 898 | 863 | 898 | 5,600 |
| 2024/07/17 | 899 | 899 | 865 | 869 | 7,100 |
| 2024/07/16 | 904 | 904 | 880 | 900 | 9,900 |
| 2024/07/12 | 935 | 935 | 911 | 913 | 7,300 |
| 2024/07/11 | 924 | 924 | 908 | 920 | 9,500 |
| 2024/07/10 | 917 | 955 | 903 | 924 | 24,500 |
| 2024/07/09 | 918 | 968 | 863 | 925 | 89,100 |
| 2024/07/08 | 925 | 979 | 890 | 918 | 309,700 |
| 2024/07/05 | 813 | 850 | 813 | 829 | 11,700 |
| 2024/07/04 | 798 | 830 | 798 | 810 | 5,100 |
| 2024/07/03 | 798 | 799 | 797 | 798 | 1,900 |
| 2024/07/02 | 805 | 805 | 788 | 797 | 800 |
| 2024/07/01 | 784 | 816 | 774 | 807 | 7,200 |
| 2024/06/28 | 763 | 767 | 763 | 765 | 2,400 |
| 2024/06/27 | 768 | 768 | 760 | 760 | 1,700 |
| 2024/06/26 | 762 | 769 | 762 | 765 | 1,700 |
| 2024/06/25 | 756 | 762 | 756 | 762 | 1,800 |
| 2024/06/24 | 768 | 768 | 740 | 753 | 7,900 |
| 2024/06/21 | 760 | 763 | 758 | 763 | 1,800 |
| 2024/06/20 | 753 | 763 | 753 | 760 | 2,400 |
| 2024/06/19 | 752 | 752 | 750 | 752 | 500 |
| 2024/06/18 | 747 | 755 | 746 | 755 | 900 |
| 2024/06/17 | 741 | 741 | 741 | 741 | 100 |
| 2024/06/14 | 746 | 746 | 733 | 740 | 700 |
| 2024/06/13 | 746 | 748 | 746 | 747 | 1,500 |
| 2024/06/12 | 750 | 750 | 747 | 747 | 900 |
| 2024/06/11 | 757 | 757 | 749 | 749 | 4,200 |
| 2024/06/10 | 730 | 744 | 730 | 744 | 2,200 |
| 2024/06/07 | 733 | 733 | 728 | 728 | 500 |
| 2024/06/06 | 721 | 733 | 720 | 733 | 1,400 |
| 2024/06/05 | 727 | 727 | 727 | 727 | 300 |
| 2024/06/04 | 731 | 735 | 731 | 733 | 600 |
| 2024/06/03 | 716 | 729 | 716 | 722 | 1,800 |
| 2024/05/31 | 706 | 716 | 706 | 716 | 6,700 |
| 2024/05/30 | 721 | 721 | 700 | 705 | 10,300 |
| 2024/05/29 | 736 | 736 | 706 | 706 | 1,800 |
| 2024/05/28 | 735 | 738 | 724 | 728 | 1,800 |
| 2024/05/27 | 733 | 733 | 724 | 731 | 3,200 |
| 2024/05/24 | 724 | 726 | 724 | 726 | 300 |
| 2024/05/23 | 722 | 722 | 712 | 715 | 800 |
| 2024/05/22 | 729 | 729 | 722 | 722 | 1,100 |
| 2024/05/21 | 735 | 735 | 729 | 729 | 1,800 |
| 2024/05/20 | 740 | 745 | 732 | 740 | 2,000 |
| 2024/05/17 | 728 | 742 | 728 | 742 | 1,600 |
| 2024/05/16 | 738 | 745 | 728 | 730 | 1,300 |
| 2024/05/15 | 734 | 737 | 733 | 737 | 1,700 |
| 2024/05/14 | 734 | 737 | 730 | 737 | 1,600 |
| 2024/05/13 | 755 | 760 | 723 | 733 | 21,700 |
| 2024/05/10 | 753 | 760 | 753 | 760 | 700 |
| 2024/05/09 | 753 | 754 | 753 | 754 | 1,100 |
| 2024/05/08 | 744 | 748 | 744 | 747 | 600 |
| 2024/05/07 | 739 | 743 | 738 | 743 | 800 |
| 2024/05/02 | 729 | 739 | 729 | 739 | 1,100 |
| 2024/05/01 | 730 | 730 | 730 | 730 | 300 |
| 2024/04/30 | 732 | 732 | 729 | 731 | 800 |
| 2024/04/26 | 759 | 768 | 714 | 728 | 14,100 |
| 2024/04/25 | 750 | 759 | 750 | 759 | 300 |
| 2024/04/24 | 743 | 759 | 742 | 759 | 2,600 |
| 2024/04/23 | 749 | 755 | 743 | 743 | 1,600 |
| 2024/04/22 | 750 | 753 | 744 | 751 | 3,600 |
| 2024/04/19 | 765 | 767 | 749 | 750 | 3,400 |
| 2024/04/18 | 769 | 772 | 759 | 765 | 2,500 |
| 2024/04/17 | 776 | 776 | 769 | 770 | 3,700 |
| 2024/04/16 | 783 | 783 | 761 | 769 | 1,100 |
| 2024/04/15 | 777 | 785 | 777 | 785 | 300 |
| 2024/04/12 | 774 | 789 | 774 | 777 | 2,600 |
| 2024/04/11 | 778 | 785 | 778 | 785 | 2,000 |
| 2024/04/10 | 789 | 793 | 789 | 793 | 14,500 |
| 2024/04/09 | 814 | 814 | 788 | 795 | 6,400 |
| 2024/04/08 | 819 | 831 | 803 | 814 | 12,400 |
| 2024/04/05 | 809 | 810 | 791 | 810 | 2,600 |
| 2024/04/04 | 813 | 820 | 782 | 799 | 11,600 |
| 2024/04/03 | 805 | 810 | 801 | 810 | 1,600 |
| 2024/04/02 | 806 | 808 | 806 | 808 | 800 |
| 2024/04/01 | 806 | 806 | 792 | 806 | 500 |
| 2024/03/29 | 804 | 804 | 791 | 804 | 2,100 |
| 2024/03/28 | 799 | 802 | 798 | 800 | 2,500 |
| 2024/03/27 | 799 | 800 | 798 | 799 | 1,200 |
| 2024/03/26 | 800 | 800 | 790 | 800 | 1,600 |
| 2024/03/25 | 799 | 800 | 799 | 800 | 300 |
| 2024/03/22 | 800 | 800 | 799 | 799 | 600 |
| 2024/03/21 | 794 | 795 | 790 | 795 | 1,100 |
| 2024/03/19 | 794 | 794 | 794 | 794 | 2,200 |
| 2024/03/18 | 791 | 792 | 788 | 788 | 1,500 |
| 2024/03/15 | 784 | 789 | 784 | 787 | 400 |
| 2024/03/13 | 776 | 783 | 776 | 783 | 200 |
| 2024/03/12 | 792 | 792 | 775 | 775 | 600 |
| 2024/03/11 | 793 | 793 | 792 | 792 | 300 |
| 2024/03/08 | 780 | 780 | 780 | 780 | 1,600 |
| 2024/03/07 | 772 | 772 | 768 | 768 | 600 |
| 2024/03/06 | 767 | 780 | 767 | 780 | 700 |
| 2024/03/05 | 775 | 775 | 758 | 775 | 600 |
| 2024/03/04 | 774 | 775 | 774 | 775 | 300 |
| 2024/03/01 | 759 | 759 | 759 | 759 | 200 |
| 2024/02/29 | 754 | 754 | 753 | 753 | 200 |
| 2024/02/28 | 760 | 773 | 752 | 752 | 1,200 |
| 2024/02/27 | 755 | 760 | 750 | 760 | 400 |
| 2024/02/26 | 750 | 761 | 750 | 761 | 500 |
| 2024/02/22 | 750 | 751 | 750 | 750 | 1,100 |
| 2024/02/21 | 748 | 748 | 748 | 748 | 400 |
| 2024/02/20 | 737 | 742 | 737 | 742 | 1,600 |
| 2024/02/19 | 759 | 772 | 711 | 729 | 5,900 |
| 2024/02/16 | 757 | 759 | 757 | 759 | 1,400 |
| 2024/02/15 | 774 | 774 | 770 | 770 | 200 |
| 2024/02/14 | 778 | 778 | 778 | 778 | 100 |
| 2024/02/09 | 773 | 788 | 773 | 788 | 200 |
| 2024/02/08 | 788 | 788 | 767 | 788 | 2,500 |
| 2024/02/07 | 770 | 775 | 769 | 775 | 1,600 |
| 2024/02/06 | 774 | 774 | 771 | 771 | 900 |
| 2024/02/05 | 753 | 774 | 753 | 774 | 500 |
| 2024/02/02 | 768 | 768 | 753 | 753 | 500 |
| 2024/02/01 | 758 | 770 | 758 | 770 | 200 |
| 2024/01/31 | 774 | 774 | 774 | 774 | 200 |
| 2024/01/29 | 751 | 770 | 751 | 770 | 600 |
| 2024/01/26 | 744 | 766 | 737 | 766 | 1,800 |
| 2024/01/25 | 748 | 748 | 744 | 744 | 700 |
| 2024/01/24 | 747 | 747 | 747 | 747 | 500 |
| 2024/01/23 | 744 | 744 | 744 | 744 | 1,000 |
| 2024/01/22 | 737 | 750 | 737 | 750 | 2,300 |
| 2024/01/19 | 737 | 739 | 737 | 739 | 800 |
| 2024/01/18 | 740 | 750 | 735 | 737 | 2,500 |
| 2024/01/17 | 736 | 742 | 734 | 734 | 1,400 |
| 2024/01/16 | 731 | 740 | 731 | 740 | 3,100 |
| 2024/01/15 | 719 | 731 | 716 | 731 | 5,700 |
| 2024/01/12 | 712 | 720 | 708 | 719 | 2,200 |
| 2024/01/11 | 707 | 720 | 707 | 720 | 2,600 |
| 2024/01/09 | 712 | 712 | 706 | 712 | 1,100 |
| 2024/01/05 | 707 | 710 | 705 | 710 | 6,600 |
| 2024/01/04 | 688 | 700 | 688 | 700 | 900 |