丸三証券(8613)の株価時系列情報
丸三証券(8613)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 |
|---|---|---|---|---|---|
| 1986/12/27 | 1,800 | 1,800 | 1,780 | 1,780 | 8,000 |
| 1986/12/26 | 1,820 | 1,820 | 1,780 | 1,780 | 9,000 |
| 1986/12/25 | 1,780 | 1,800 | 1,780 | 1,800 | 32,000 |
| 1986/12/24 | 1,800 | 1,800 | 1,770 | 1,800 | 7,000 |
| 1986/12/23 | 1,790 | 1,800 | 1,770 | 1,770 | 14,000 |
| 1986/12/22 | 1,760 | 1,790 | 1,760 | 1,790 | 11,000 |
| 1986/12/19 | 1,760 | 1,770 | 1,700 | 1,770 | 25,000 |
| 1986/12/18 | 1,780 | 1,780 | 1,760 | 1,760 | 40,000 |
| 1986/12/17 | 1,780 | 1,800 | 1,780 | 1,780 | 8,000 |
| 1986/12/16 | 1,820 | 1,820 | 1,800 | 1,800 | 5,000 |
| 1986/12/15 | 1,850 | 1,850 | 1,820 | 1,820 | 25,000 |
| 1986/12/12 | 1,790 | 1,840 | 1,790 | 1,840 | 23,000 |
| 1986/12/11 | 1,790 | 1,800 | 1,790 | 1,790 | 70,000 |
| 1986/12/10 | 1,800 | 1,810 | 1,800 | 1,800 | 51,000 |
| 1986/12/09 | 1,800 | 1,810 | 1,800 | 1,810 | 47,000 |
| 1986/12/08 | 1,800 | 1,800 | 1,800 | 1,800 | 19,000 |
| 1986/12/06 | 1,800 | 1,800 | 1,790 | 1,800 | 30,000 |
| 1986/12/05 | 1,840 | 1,840 | 1,820 | 1,820 | 47,000 |
| 1986/12/04 | 1,860 | 1,860 | 1,850 | 1,850 | 36,000 |
| 1986/12/03 | 1,820 | 1,850 | 1,820 | 1,850 | 25,000 |
| 1986/12/02 | 1,770 | 1,780 | 1,760 | 1,770 | 48,000 |
| 1986/12/01 | 1,770 | 1,780 | 1,770 | 1,770 | 70,000 |
| 1986/11/29 | 1,700 | 1,750 | 1,700 | 1,750 | 8,000 |
| 1986/11/28 | 1,690 | 1,720 | 1,690 | 1,720 | 9,000 |
| 1986/11/27 | 1,690 | 1,700 | 1,690 | 1,690 | 15,000 |
| 1986/11/26 | 1,690 | 1,690 | 1,680 | 1,690 | 4,000 |
| 1986/11/25 | 1,700 | 1,720 | 1,690 | 1,690 | 31,000 |
| 1986/11/22 | 1,700 | 1,700 | 1,690 | 1,690 | 10,000 |
| 1986/11/21 | 1,680 | 1,690 | 1,680 | 1,690 | 4,000 |
| 1986/11/20 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 |
| 1986/11/19 | 1,700 | 1,700 | 1,680 | 1,680 | 11,000 |
| 1986/11/18 | 1,680 | 1,710 | 1,680 | 1,680 | 88,000 |
| 1986/11/17 | 1,710 | 1,710 | 1,680 | 1,680 | 41,000 |
| 1986/11/14 | 1,720 | 1,720 | 1,720 | 1,720 | 11,000 |
| 1986/11/13 | 1,720 | 1,720 | 1,720 | 1,720 | 27,000 |
| 1986/11/12 | 1,700 | 1,730 | 1,700 | 1,700 | 68,000 |
| 1986/11/11 | 1,710 | 1,720 | 1,710 | 1,720 | 30,000 |
| 1986/11/10 | 1,700 | 1,730 | 1,680 | 1,730 | 23,000 |
| 1986/11/07 | 1,690 | 1,730 | 1,690 | 1,700 | 24,000 |
| 1986/11/06 | 1,700 | 1,700 | 1,690 | 1,690 | 22,000 |
| 1986/11/05 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 |
| 1986/11/04 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1986/11/01 | 1,700 | 1,700 | 1,650 | 1,700 | 33,000 |
| 1986/10/31 | 1,760 | 1,760 | 1,730 | 1,730 | 38,000 |
| 1986/10/30 | 1,730 | 1,750 | 1,700 | 1,730 | 74,000 |
| 1986/10/29 | 1,690 | 1,710 | 1,690 | 1,700 | 25,000 |
| 1986/10/28 | 1,690 | 1,690 | 1,690 | 1,690 | 20,000 |
| 1986/10/27 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 |
| 1986/10/25 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1986/10/24 | 1,700 | 1,750 | 1,700 | 1,730 | 51,000 |
| 1986/10/23 | 1,640 | 1,730 | 1,620 | 1,730 | 59,000 |
| 1986/10/22 | 1,630 | 1,660 | 1,630 | 1,640 | 41,000 |
| 1986/10/21 | 1,720 | 1,720 | 1,700 | 1,720 | 41,000 |
| 1986/10/20 | 1,800 | 1,800 | 1,780 | 1,780 | 96,000 |
| 1986/10/17 | 1,850 | 1,880 | 1,840 | 1,840 | 32,000 |
| 1986/10/16 | 1,890 | 1,900 | 1,850 | 1,850 | 122,000 |
| 1986/10/15 | 1,900 | 1,920 | 1,890 | 1,900 | 41,000 |
| 1986/10/14 | 1,900 | 1,900 | 1,890 | 1,900 | 24,000 |
| 1986/10/13 | 1,900 | 1,930 | 1,900 | 1,920 | 45,000 |
| 1986/10/09 | 1,900 | 1,920 | 1,900 | 1,920 | 22,000 |
| 1986/10/08 | 1,900 | 1,920 | 1,900 | 1,900 | 37,000 |
| 1986/10/07 | 1,910 | 1,910 | 1,890 | 1,900 | 25,000 |
| 1986/10/06 | 1,920 | 1,930 | 1,920 | 1,920 | 19,000 |
| 1986/10/04 | 1,930 | 1,940 | 1,910 | 1,910 | 14,000 |
| 1986/10/03 | 1,930 | 1,930 | 1,910 | 1,930 | 43,000 |
| 1986/10/02 | 1,990 | 2,000 | 1,970 | 1,970 | 12,000 |
| 1986/10/01 | 2,000 | 2,000 | 1,990 | 2,000 | 87,000 |
| 1986/09/30 | 1,990 | 2,000 | 1,990 | 1,990 | 70,000 |
| 1986/09/29 | 2,060 | 2,100 | 2,060 | 2,070 | 30,000 |
| 1986/09/27 | 2,000 | 2,000 | 1,990 | 1,990 | 33,000 |
| 1986/09/26 | 1,900 | 1,980 | 1,890 | 1,980 | 11,000 |
| 1986/09/26 | 1 -> 1.10 分割 | ||||
| 1986/09/25 | 2,060 | 2,070 | 1,980 | 1,980 | 133,000 |
| 1986/09/24 | 2,050 | 2,090 | 2,050 | 2,070 | 38,000 |
| 1986/09/22 | 2,090 | 2,090 | 2,060 | 2,080 | 15,000 |
| 1986/09/19 | 2,080 | 2,100 | 2,060 | 2,100 | 67,000 |
| 1986/09/18 | 2,120 | 2,120 | 2,110 | 2,110 | 11,000 |
| 1986/09/17 | 2,130 | 2,150 | 2,110 | 2,130 | 86,000 |
| 1986/09/16 | 2,250 | 2,250 | 2,170 | 2,170 | 40,000 |
| 1986/09/12 | 2,160 | 2,200 | 2,160 | 2,180 | 85,000 |
| 1986/09/11 | 2,230 | 2,250 | 2,210 | 2,240 | 94,000 |
| 1986/09/10 | 2,190 | 2,200 | 2,190 | 2,190 | 23,000 |
| 1986/09/09 | 2,180 | 2,190 | 2,180 | 2,190 | 9,000 |
| 1986/09/08 | 2,190 | 2,190 | 2,170 | 2,170 | 9,000 |
| 1986/09/06 | 2,180 | 2,200 | 2,170 | 2,170 | 13,000 |
| 1986/09/05 | 2,170 | 2,240 | 2,150 | 2,150 | 48,000 |
| 1986/09/04 | 2,160 | 2,180 | 2,160 | 2,170 | 86,000 |
| 1986/09/03 | 2,190 | 2,190 | 2,170 | 2,190 | 31,000 |
| 1986/09/02 | 2,200 | 2,200 | 2,180 | 2,190 | 33,000 |
| 1986/09/01 | 2,210 | 2,220 | 2,190 | 2,190 | 18,000 |
| 1986/08/30 | 2,200 | 2,200 | 2,190 | 2,190 | 23,000 |
| 1986/08/29 | 2,200 | 2,210 | 2,160 | 2,180 | 71,000 |
| 1986/08/28 | 2,220 | 2,240 | 2,210 | 2,210 | 74,000 |
| 1986/08/27 | 2,250 | 2,250 | 2,220 | 2,220 | 46,000 |
| 1986/08/26 | 2,200 | 2,250 | 2,200 | 2,230 | 41,000 |
| 1986/08/25 | 2,180 | 2,250 | 2,180 | 2,200 | 18,000 |
| 1986/08/23 | 2,200 | 2,200 | 2,170 | 2,180 | 112,000 |
| 1986/08/22 | 2,300 | 2,300 | 2,210 | 2,210 | 83,000 |
| 1986/08/21 | 2,300 | 2,300 | 2,270 | 2,300 | 73,000 |
| 1986/08/20 | 2,310 | 2,310 | 2,200 | 2,200 | 35,000 |
| 1986/08/19 | 2,320 | 2,340 | 2,280 | 2,340 | 68,000 |
| 1986/08/18 | 2,280 | 2,300 | 2,280 | 2,300 | 43,000 |
| 1986/08/15 | 2,300 | 2,330 | 2,240 | 2,280 | 31,000 |
| 1986/08/14 | 2,320 | 2,390 | 2,240 | 2,330 | 41,000 |
| 1986/08/13 | 2,260 | 2,320 | 2,250 | 2,320 | 125,000 |
| 1986/08/12 | 2,240 | 2,310 | 2,200 | 2,250 | 148,000 |
| 1986/08/11 | 2,050 | 2,180 | 2,050 | 2,180 | 62,000 |
| 1986/08/08 | 2,020 | 2,060 | 2,010 | 2,050 | 38,000 |
| 1986/08/07 | 1,990 | 2,020 | 1,980 | 1,990 | 145,000 |
| 1986/08/06 | 1,930 | 1,980 | 1,920 | 1,980 | 76,000 |
| 1986/08/05 | 1,870 | 1,920 | 1,870 | 1,920 | 131,000 |
| 1986/08/04 | 1,900 | 1,920 | 1,890 | 1,890 | 65,000 |
| 1986/08/02 | 1,890 | 1,920 | 1,890 | 1,900 | 23,000 |
| 1986/08/01 | 1,940 | 1,940 | 1,890 | 1,900 | 129,000 |
| 1986/07/31 | 1,950 | 1,980 | 1,940 | 1,950 | 128,000 |
| 1986/07/30 | 1,890 | 1,950 | 1,890 | 1,930 | 95,000 |
| 1986/07/29 | 1,900 | 1,930 | 1,840 | 1,930 | 65,000 |
| 1986/07/28 | 1,890 | 1,910 | 1,880 | 1,900 | 36,000 |
| 1986/07/26 | 1,890 | 1,890 | 1,890 | 1,890 | 8,000 |
| 1986/07/25 | 1,960 | 1,960 | 1,900 | 1,910 | 116,000 |
| 1986/07/24 | 1,820 | 1,960 | 1,820 | 1,960 | 373,000 |
| 1986/07/23 | 1,790 | 1,840 | 1,790 | 1,830 | 136,000 |
| 1986/07/22 | 1,790 | 1,800 | 1,780 | 1,800 | 50,000 |
| 1986/07/21 | 1,840 | 1,850 | 1,760 | 1,780 | 125,000 |
| 1986/07/19 | 1,790 | 1,860 | 1,790 | 1,850 | 151,000 |
| 1986/07/18 | 1,750 | 1,810 | 1,750 | 1,790 | 438,000 |
| 1986/07/17 | 1,710 | 1,750 | 1,700 | 1,750 | 93,000 |
| 1986/07/16 | 1,690 | 1,700 | 1,690 | 1,700 | 122,000 |
| 1986/07/15 | 1,690 | 1,700 | 1,670 | 1,700 | 91,000 |
| 1986/07/14 | 1,650 | 1,700 | 1,650 | 1,700 | 28,000 |
| 1986/07/11 | 1,660 | 1,670 | 1,650 | 1,670 | 72,000 |
| 1986/07/10 | 1,660 | 1,660 | 1,650 | 1,660 | 53,000 |
| 1986/07/09 | 1,660 | 1,660 | 1,650 | 1,660 | 63,000 |
| 1986/07/08 | 1,660 | 1,670 | 1,650 | 1,650 | 39,000 |
| 1986/07/07 | 1,670 | 1,670 | 1,660 | 1,660 | 19,000 |
| 1986/07/05 | 1,660 | 1,660 | 1,650 | 1,650 | 40,000 |
| 1986/07/04 | 1,670 | 1,670 | 1,670 | 1,670 | 9,000 |
| 1986/07/03 | 1,670 | 1,670 | 1,650 | 1,670 | 42,000 |
| 1986/07/02 | 1,650 | 1,660 | 1,640 | 1,660 | 52,000 |
| 1986/07/01 | 1,650 | 1,660 | 1,650 | 1,650 | 36,000 |
| 1986/06/30 | 1,680 | 1,680 | 1,670 | 1,670 | 28,000 |
| 1986/06/28 | 1,680 | 1,680 | 1,680 | 1,680 | 12,000 |
| 1986/06/27 | 1,690 | 1,700 | 1,670 | 1,700 | 67,000 |
| 1986/06/26 | 1,690 | 1,700 | 1,690 | 1,700 | 19,000 |
| 1986/06/25 | 1,690 | 1,700 | 1,680 | 1,700 | 26,000 |
| 1986/06/24 | 1,700 | 1,700 | 1,690 | 1,690 | 23,000 |
| 1986/06/23 | 1,700 | 1,720 | 1,700 | 1,720 | 40,000 |
| 1986/06/21 | 1,700 | 1,700 | 1,690 | 1,700 | 21,000 |
| 1986/06/20 | 1,700 | 1,710 | 1,690 | 1,700 | 99,000 |
| 1986/06/19 | 1,720 | 1,720 | 1,700 | 1,710 | 106,000 |
| 1986/06/18 | 1,690 | 1,720 | 1,690 | 1,700 | 94,000 |
| 1986/06/17 | 1,680 | 1,710 | 1,670 | 1,700 | 191,000 |
| 1986/06/16 | 1,680 | 1,680 | 1,650 | 1,670 | 62,000 |
| 1986/06/13 | 1,600 | 1,660 | 1,600 | 1,650 | 236,000 |
| 1986/06/12 | 1,600 | 1,620 | 1,600 | 1,600 | 70,000 |
| 1986/06/11 | 1,590 | 1,620 | 1,590 | 1,620 | 16,000 |
| 1986/06/10 | 1,600 | 1,620 | 1,590 | 1,610 | 44,000 |
| 1986/06/09 | 1,620 | 1,640 | 1,610 | 1,610 | 78,000 |
| 1986/06/07 | 1,620 | 1,630 | 1,620 | 1,620 | 102,000 |
| 1986/06/06 | 1,600 | 1,610 | 1,600 | 1,610 | 73,000 |
| 1986/06/05 | 1,590 | 1,630 | 1,590 | 1,630 | 31,000 |
| 1986/06/04 | 1,590 | 1,600 | 1,590 | 1,590 | 42,000 |
| 1986/06/03 | 1,600 | 1,640 | 1,590 | 1,590 | 62,000 |
| 1986/06/02 | 1,610 | 1,620 | 1,600 | 1,620 | 38,000 |
| 1986/05/31 | 1,600 | 1,610 | 1,600 | 1,610 | 73,000 |
| 1986/05/30 | 1,610 | 1,610 | 1,580 | 1,590 | 25,000 |
| 1986/05/29 | 1,620 | 1,620 | 1,580 | 1,620 | 193,000 |
| 1986/05/28 | 1,580 | 1,600 | 1,580 | 1,600 | 85,000 |
| 1986/05/27 | 1,570 | 1,580 | 1,560 | 1,570 | 44,000 |
| 1986/05/26 | 1,580 | 1,590 | 1,570 | 1,580 | 40,000 |
| 1986/05/24 | 1,580 | 1,600 | 1,580 | 1,580 | 23,000 |
| 1986/05/23 | 1,580 | 1,590 | 1,560 | 1,580 | 57,000 |
| 1986/05/22 | 1,570 | 1,580 | 1,560 | 1,580 | 51,000 |
| 1986/05/21 | 1,550 | 1,560 | 1,550 | 1,560 | 12,000 |
| 1986/05/20 | 1,560 | 1,570 | 1,550 | 1,550 | 173,000 |
| 1986/05/19 | 1,570 | 1,590 | 1,570 | 1,590 | 23,000 |
| 1986/05/17 | 1,570 | 1,580 | 1,570 | 1,580 | 23,000 |
| 1986/05/16 | 1,580 | 1,580 | 1,570 | 1,570 | 81,000 |
| 1986/05/15 | 1,590 | 1,600 | 1,580 | 1,580 | 117,000 |
| 1986/05/14 | 1,580 | 1,600 | 1,580 | 1,580 | 48,000 |
| 1986/05/13 | 1,620 | 1,620 | 1,600 | 1,600 | 94,000 |
| 1986/05/12 | 1,650 | 1,670 | 1,620 | 1,620 | 182,000 |
| 1986/05/09 | 1,620 | 1,690 | 1,620 | 1,670 | 309,000 |
| 1986/05/08 | 1,610 | 1,620 | 1,600 | 1,610 | 164,000 |
| 1986/05/07 | 1,610 | 1,640 | 1,610 | 1,610 | 146,000 |
| 1986/05/06 | 1,630 | 1,650 | 1,580 | 1,640 | 614,000 |
| 1986/05/02 | 1,610 | 1,700 | 1,600 | 1,660 | 2,113,999 |
| 1986/05/01 | 1,530 | 1,530 | 1,530 | 1,530 | 3,531,998 |