丸八証券(株)
8700（東証STD）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/5/26 | 1,390 | 1,400 | 1,390 | 1,400 | 400 | 1,400 |
| 2022/5/25 | 1,370 | 1,400 | 1,365 | 1,400 | 2,500 | 1,400 |
| 2022/5/24 | 1,400 | 1,400 | 1,395 | 1,400 | 400 | 1,400 |
| 2022/5/23 | 1,390 | 1,411 | 1,390 | 1,411 | 800 | 1,411 |
| 2022/5/20 | 1,405 | 1,412 | 1,396 | 1,401 | 2,000 | 1,401 |
| 2022/5/19 | 1,400 | 1,415 | 1,400 | 1,405 | 1,200 | 1,405 |
| 2022/5/18 | 1,417 | 1,418 | 1,417 | 1,418 | 500 | 1,418 |
| 2022/5/17 | 1,408 | 1,417 | 1,408 | 1,417 | 400 | 1,417 |
| 2022/5/16 | 1,418 | 1,422 | 1,412 | 1,412 | 500 | 1,412 |
| 2022/5/13 | 1,414 | 1,420 | 1,400 | 1,420 | 1,400 | 1,420 |
| 2022/5/12 | 1,400 | 1,414 | 1,400 | 1,414 | 300 | 1,414 |
| 2022/5/11 | 1,400 | 1,415 | 1,384 | 1,409 | 1,800 | 1,409 |
| 2022/5/10 | 1,416 | 1,416 | 1,415 | 1,415 | 300 | 1,415 |
| 2022/5/9 | 1,420 | 1,420 | 1,401 | 1,416 | 900 | 1,416 |
| 2022/5/6 | 1,417 | 1,443 | 1,400 | 1,443 | 1,400 | 1,443 |
| 2022/5/2 | 1,388 | 1,430 | 1,381 | 1,430 | 1,600 | 1,430 |
| 2022/4/28 | 1,398 | 1,398 | 1,398 | 1,398 | 100 | 1,398 |
| 2022/4/27 | 1,398 | 1,398 | 1,398 | 1,398 | 100 | 1,398 |
| 2022/4/26 | 1,410 | 1,410 | 1,382 | 1,399 | 1,000 | 1,399 |
| 2022/4/25 | 1,402 | 1,402 | 1,401 | 1,401 | 1,000 | 1,401 |