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 |
|---|---|---|---|---|---|
| 1989/12/29 | 3,000 | 3,060 | 3,000 | 3,060 | 17,000 |
| 1989/12/27 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 |
| 1989/12/26 | 3,030 | 3,030 | 3,010 | 3,020 | 8,000 |
| 1989/12/25 | 3,030 | 3,030 | 3,030 | 3,030 | 7,000 |
| 1989/12/22 | 3,030 | 3,030 | 3,000 | 3,030 | 15,000 |
| 1989/12/21 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
| 1989/12/20 | 3,050 | 3,050 | 3,050 | 3,050 | 26,000 |
| 1989/12/19 | 3,050 | 3,050 | 3,040 | 3,040 | 7,000 |
| 1989/12/18 | 3,060 | 3,070 | 3,060 | 3,070 | 32,000 |
| 1989/12/15 | 3,120 | 3,140 | 3,080 | 3,080 | 11,000 |
| 1989/12/14 | 3,130 | 3,130 | 3,050 | 3,100 | 3,000 |
| 1989/12/13 | 3,130 | 3,130 | 3,130 | 3,130 | 2,000 |
| 1989/12/12 | 3,100 | 3,100 | 3,100 | 3,100 | 51,000 |
| 1989/12/11 | 3,130 | 3,130 | 3,110 | 3,110 | 14,000 |
| 1989/12/08 | 3,110 | 3,130 | 3,110 | 3,130 | 5,000 |
| 1989/12/07 | 3,100 | 3,100 | 3,100 | 3,100 | 23,000 |
| 1989/12/06 | 3,100 | 3,100 | 3,080 | 3,080 | 18,000 |
| 1989/12/05 | 3,120 | 3,120 | 3,120 | 3,120 | 2,000 |
| 1989/12/04 | 3,110 | 3,110 | 3,080 | 3,110 | 19,000 |
| 1989/12/01 | 3,140 | 3,150 | 3,110 | 3,110 | 9,000 |
| 1989/11/29 | 3,080 | 3,180 | 3,080 | 3,180 | 12,000 |
| 1989/11/28 | 3,080 | 3,080 | 3,080 | 3,080 | 6,000 |
| 1989/11/27 | 3,090 | 3,090 | 3,040 | 3,080 | 8,000 |
| 1989/11/24 | 3,070 | 3,080 | 3,070 | 3,080 | 6,000 |
| 1989/11/22 | 3,060 | 3,080 | 3,060 | 3,080 | 12,000 |
| 1989/11/21 | 3,050 | 3,060 | 3,040 | 3,060 | 29,000 |
| 1989/11/20 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 |
| 1989/11/17 | 3,070 | 3,070 | 3,050 | 3,050 | 2,000 |
| 1989/11/15 | 3,090 | 3,090 | 3,080 | 3,080 | 3,000 |
| 1989/11/10 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 |
| 1989/11/08 | 3,100 | 3,130 | 3,100 | 3,100 | 9,000 |
| 1989/11/07 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 |
| 1989/10/31 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1989/10/27 | 3,190 | 3,190 | 3,180 | 3,190 | 9,000 |
| 1989/10/26 | 3,100 | 3,180 | 3,100 | 3,180 | 14,000 |
| 1989/10/25 | 3,120 | 3,120 | 3,100 | 3,100 | 4,000 |
| 1989/10/24 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 |
| 1989/10/23 | 3,120 | 3,170 | 3,120 | 3,140 | 9,000 |
| 1989/10/20 | 3,120 | 3,120 | 3,070 | 3,120 | 3,000 |
| 1989/10/19 | 3,100 | 3,110 | 3,100 | 3,100 | 5,000 |
| 1989/10/18 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1989/10/17 | 3,120 | 3,120 | 3,120 | 3,120 | 2,000 |
| 1989/10/16 | 3,070 | 3,090 | 3,070 | 3,070 | 6,000 |
| 1989/10/13 | 3,100 | 3,120 | 3,100 | 3,120 | 3,000 |
| 1989/10/12 | 3,110 | 3,110 | 3,110 | 3,110 | 5,000 |
| 1989/10/11 | 3,110 | 3,110 | 3,110 | 3,110 | 3,000 |
| 1989/10/09 | 3,120 | 3,120 | 3,120 | 3,120 | 2,000 |
| 1989/10/06 | 3,130 | 3,160 | 3,130 | 3,160 | 2,000 |
| 1989/10/05 | 3,130 | 3,180 | 3,100 | 3,180 | 18,000 |
| 1989/10/04 | 3,120 | 3,130 | 3,100 | 3,130 | 19,000 |
| 1989/10/03 | 3,100 | 3,150 | 3,100 | 3,130 | 27,000 |
| 1989/10/02 | 3,110 | 3,110 | 3,100 | 3,110 | 6,000 |
| 1989/09/29 | 3,130 | 3,130 | 3,100 | 3,130 | 5,000 |
| 1989/09/28 | 3,120 | 3,130 | 3,110 | 3,130 | 9,000 |
| 1989/09/27 | 3,150 | 3,150 | 3,120 | 3,120 | 36,000 |
| 1989/09/26 | 3,070 | 3,110 | 3,070 | 3,100 | 89,000 |
| 1989/09/25 | 3,030 | 3,050 | 3,030 | 3,050 | 3,000 |
| 1989/09/22 | 3,010 | 3,020 | 3,010 | 3,020 | 2,000 |
| 1989/09/21 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 |
| 1989/09/20 | 3,020 | 3,020 | 3,000 | 3,020 | 4,000 |
| 1989/09/19 | 3,000 | 3,020 | 3,000 | 3,020 | 7,000 |
| 1989/09/18 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 |
| 1989/09/14 | 3,010 | 3,020 | 3,000 | 3,020 | 5,000 |
| 1989/09/13 | 3,010 | 3,010 | 3,000 | 3,010 | 10,000 |
| 1989/09/12 | 3,000 | 3,020 | 3,000 | 3,020 | 11,000 |
| 1989/09/11 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 |
| 1989/09/08 | 3,010 | 3,030 | 3,010 | 3,020 | 6,000 |
| 1989/09/07 | 3,030 | 3,030 | 3,020 | 3,030 | 4,000 |
| 1989/09/06 | 3,030 | 3,040 | 3,020 | 3,040 | 4,000 |
| 1989/09/05 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 |
| 1989/09/04 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 |
| 1989/09/01 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 |
| 1989/08/31 | 3,010 | 3,080 | 3,010 | 3,080 | 16,000 |
| 1989/08/30 | 3,020 | 3,030 | 3,010 | 3,030 | 8,000 |
| 1989/08/29 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 |
| 1989/08/28 | 3,020 | 3,020 | 3,020 | 3,020 | 11,000 |
| 1989/08/25 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 |
| 1989/08/24 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 |
| 1989/08/23 | 3,020 | 3,030 | 3,020 | 3,030 | 5,000 |
| 1989/08/22 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 |
| 1989/08/21 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 |
| 1989/08/18 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 |
| 1989/08/17 | 3,030 | 3,030 | 3,020 | 3,020 | 6,000 |
| 1989/08/15 | 3,080 | 3,080 | 3,030 | 3,030 | 4,000 |
| 1989/08/14 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
| 1989/08/11 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 |
| 1989/08/10 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 |
| 1989/08/09 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 |
| 1989/08/08 | 3,040 | 3,040 | 3,040 | 3,040 | 5,000 |
| 1989/08/07 | 3,020 | 3,030 | 3,020 | 3,030 | 5,000 |
| 1989/08/04 | 3,010 | 3,050 | 3,010 | 3,050 | 7,000 |
| 1989/08/03 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 |
| 1989/08/02 | 3,010 | 3,020 | 3,000 | 3,020 | 9,000 |
| 1989/08/01 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1989/07/31 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 |
| 1989/07/28 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1989/07/27 | 3,000 | 3,000 | 3,000 | 3,000 | 11,000 |
| 1989/07/26 | 3,030 | 3,050 | 3,030 | 3,050 | 11,000 |
| 1989/07/25 | 2,950 | 3,000 | 2,950 | 3,000 | 9,000 |
| 1989/07/24 | 2,950 | 2,950 | 2,940 | 2,950 | 12,000 |
| 1989/07/21 | 2,940 | 2,960 | 2,940 | 2,940 | 19,000 |
| 1989/07/20 | 2,940 | 2,950 | 2,930 | 2,930 | 10,000 |
| 1989/07/19 | 2,920 | 2,930 | 2,920 | 2,930 | 5,000 |
| 1989/07/18 | 2,940 | 2,940 | 2,920 | 2,930 | 5,000 |
| 1989/07/17 | 2,920 | 2,920 | 2,920 | 2,920 | 15,000 |
| 1989/07/14 | 2,920 | 2,920 | 2,920 | 2,920 | 3,000 |
| 1989/07/13 | 2,920 | 2,920 | 2,920 | 2,920 | 51,000 |
| 1989/07/12 | 2,910 | 2,920 | 2,910 | 2,920 | 3,000 |
| 1989/07/11 | 2,930 | 2,930 | 2,920 | 2,920 | 12,000 |
| 1989/07/10 | 2,920 | 2,920 | 2,920 | 2,920 | 7,000 |
| 1989/07/07 | 2,910 | 2,920 | 2,910 | 2,920 | 5,000 |
| 1989/07/06 | 2,920 | 2,920 | 2,920 | 2,920 | 2,000 |
| 1989/07/05 | 2,920 | 2,920 | 2,900 | 2,920 | 9,000 |
| 1989/07/04 | 2,920 | 2,920 | 2,920 | 2,920 | 4,000 |
| 1989/07/03 | 2,930 | 2,930 | 2,900 | 2,920 | 19,000 |
| 1989/06/30 | 2,950 | 2,950 | 2,900 | 2,930 | 30,000 |
| 1989/06/29 | 2,940 | 2,960 | 2,940 | 2,940 | 20,000 |
| 1989/06/28 | 2,940 | 2,940 | 2,930 | 2,940 | 9,000 |
| 1989/06/27 | 2,940 | 2,940 | 2,900 | 2,930 | 11,000 |
| 1989/06/26 | 2,940 | 2,940 | 2,940 | 2,940 | 11,000 |
| 1989/06/23 | 2,940 | 2,940 | 2,910 | 2,930 | 18,000 |
| 1989/06/22 | 2,940 | 2,940 | 2,930 | 2,940 | 11,000 |
| 1989/06/21 | 2,920 | 2,930 | 2,920 | 2,930 | 13,000 |
| 1989/06/20 | 2,910 | 2,910 | 2,910 | 2,910 | 14,000 |
| 1989/06/19 | 2,900 | 2,900 | 2,860 | 2,900 | 11,000 |
| 1989/06/16 | 2,920 | 2,920 | 2,900 | 2,900 | 10,000 |
| 1989/06/15 | 2,920 | 2,920 | 2,920 | 2,920 | 42,000 |
| 1989/06/14 | 2,940 | 2,940 | 2,920 | 2,920 | 44,000 |
| 1989/06/13 | 2,940 | 2,940 | 2,940 | 2,940 | 39,000 |
| 1989/06/12 | 2,940 | 2,940 | 2,930 | 2,940 | 16,000 |
| 1989/06/09 | 2,940 | 2,940 | 2,940 | 2,940 | 8,000 |
| 1989/06/08 | 2,940 | 2,940 | 2,930 | 2,940 | 6,000 |
| 1989/06/07 | 2,930 | 2,950 | 2,930 | 2,930 | 14,000 |
| 1989/06/06 | 2,930 | 2,930 | 2,920 | 2,930 | 13,000 |
| 1989/06/05 | 2,920 | 2,950 | 2,920 | 2,920 | 13,000 |
| 1989/06/02 | 2,920 | 2,920 | 2,900 | 2,920 | 14,000 |
| 1989/06/01 | 2,920 | 2,920 | 2,900 | 2,900 | 14,000 |
| 1989/05/31 | 2,910 | 2,910 | 2,910 | 2,910 | 8,000 |
| 1989/05/30 | 2,910 | 2,910 | 2,900 | 2,900 | 10,000 |
| 1989/05/29 | 2,900 | 2,900 | 2,900 | 2,900 | 6,000 |
| 1989/05/26 | 2,900 | 2,910 | 2,900 | 2,900 | 3,000 |
| 1989/05/25 | 2,910 | 2,910 | 2,900 | 2,900 | 11,000 |
| 1989/05/24 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1989/05/23 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 |
| 1989/05/22 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 |
| 1989/05/18 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
| 1989/05/15 | 2,880 | 2,880 | 2,870 | 2,870 | 8,000 |
| 1989/05/12 | 2,880 | 2,880 | 2,880 | 2,880 | 3,000 |
| 1989/05/11 | 2,880 | 2,880 | 2,880 | 2,880 | 3,000 |
| 1989/05/10 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1989/05/09 | 2,860 | 2,900 | 2,860 | 2,900 | 4,000 |
| 1989/05/08 | 2,900 | 2,900 | 2,900 | 2,900 | 13,000 |
| 1989/05/02 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1989/05/01 | 2,900 | 2,900 | 2,900 | 2,900 | 12,000 |
| 1989/04/28 | 2,890 | 2,900 | 2,890 | 2,900 | 5,000 |
| 1989/04/27 | 2,890 | 2,900 | 2,890 | 2,900 | 2,000 |
| 1989/04/26 | 2,910 | 2,910 | 2,900 | 2,900 | 13,000 |
| 1989/04/25 | 2,920 | 2,920 | 2,920 | 2,920 | 67,000 |
| 1989/04/24 | 2,910 | 2,920 | 2,910 | 2,920 | 10,000 |
| 1989/04/21 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 |
| 1989/04/20 | 2,910 | 2,920 | 2,910 | 2,920 | 9,000 |
| 1989/04/19 | 2,920 | 2,920 | 2,920 | 2,920 | 50,000 |
| 1989/04/18 | 2,910 | 2,920 | 2,910 | 2,920 | 3,000 |
| 1989/04/17 | 2,910 | 2,920 | 2,910 | 2,910 | 15,000 |
| 1989/04/14 | 2,910 | 2,920 | 2,910 | 2,920 | 2,000 |
| 1989/04/13 | 2,920 | 2,920 | 2,920 | 2,920 | 16,000 |
| 1989/04/12 | 2,930 | 2,930 | 2,920 | 2,920 | 53,000 |
| 1989/04/11 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 |
| 1989/04/07 | 2,930 | 2,930 | 2,920 | 2,920 | 12,000 |
| 1989/04/05 | 2,930 | 2,930 | 2,930 | 2,930 | 3,000 |
| 1989/04/04 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 |
| 1989/04/03 | 2,930 | 2,930 | 2,930 | 2,930 | 2,000 |
| 1989/03/31 | 2,930 | 2,940 | 2,930 | 2,940 | 12,000 |
| 1989/03/30 | 2,950 | 2,950 | 2,930 | 2,940 | 16,000 |
| 1989/03/29 | 2,950 | 2,950 | 2,950 | 2,950 | 9,000 |
| 1989/03/28 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 1989/03/28 | 1 -> 1.05 分割 | ||||
| 1989/03/27 | 3,090 | 3,090 | 3,000 | 3,010 | 31,000 |
| 1989/03/24 | 3,110 | 3,110 | 3,070 | 3,100 | 31,000 |
| 1989/03/23 | 3,130 | 3,130 | 3,110 | 3,120 | 21,000 |
| 1989/03/22 | 3,130 | 3,130 | 3,130 | 3,130 | 8,000 |
| 1989/03/20 | 3,130 | 3,140 | 3,130 | 3,130 | 9,000 |
| 1989/03/17 | 3,140 | 3,140 | 3,130 | 3,130 | 18,000 |
| 1989/03/16 | 3,140 | 3,150 | 3,130 | 3,150 | 34,000 |
| 1989/03/15 | 3,150 | 3,150 | 3,140 | 3,140 | 33,000 |
| 1989/03/14 | 3,140 | 3,150 | 3,140 | 3,150 | 23,000 |
| 1989/03/13 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1989/03/10 | 3,150 | 3,150 | 3,140 | 3,150 | 19,000 |
| 1989/03/09 | 3,170 | 3,170 | 3,150 | 3,150 | 30,000 |
| 1989/03/08 | 3,130 | 3,150 | 3,130 | 3,150 | 17,000 |
| 1989/03/07 | 3,140 | 3,140 | 3,140 | 3,140 | 6,000 |
| 1989/03/06 | 3,140 | 3,140 | 3,130 | 3,140 | 22,000 |
| 1989/03/03 | 3,150 | 3,150 | 3,140 | 3,150 | 7,000 |
| 1989/03/02 | 3,150 | 3,150 | 3,150 | 3,150 | 28,000 |
| 1989/03/01 | 3,150 | 3,150 | 3,150 | 3,150 | 8,000 |
| 1989/02/28 | 3,140 | 3,140 | 3,140 | 3,140 | 11,000 |
| 1989/02/27 | 3,140 | 3,150 | 3,140 | 3,150 | 4,000 |
| 1989/02/23 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 |
| 1989/02/22 | 3,160 | 3,160 | 3,150 | 3,160 | 26,000 |
| 1989/02/21 | 3,160 | 3,170 | 3,150 | 3,170 | 5,000 |
| 1989/02/20 | 3,140 | 3,170 | 3,140 | 3,170 | 18,000 |
| 1989/02/17 | 3,130 | 3,150 | 3,130 | 3,140 | 7,000 |
| 1989/02/16 | 3,130 | 3,130 | 3,130 | 3,130 | 6,000 |
| 1989/02/15 | 3,130 | 3,130 | 3,130 | 3,130 | 11,000 |
| 1989/02/14 | 3,130 | 3,130 | 3,130 | 3,130 | 5,000 |
| 1989/02/13 | 3,150 | 3,150 | 3,140 | 3,140 | 2,000 |
| 1989/02/10 | 3,140 | 3,150 | 3,140 | 3,150 | 47,000 |
| 1989/02/09 | 3,140 | 3,150 | 3,140 | 3,150 | 33,000 |
| 1989/02/08 | 3,130 | 3,150 | 3,130 | 3,150 | 30,000 |
| 1989/02/07 | 3,130 | 3,140 | 3,130 | 3,130 | 26,000 |
| 1989/02/06 | 3,130 | 3,130 | 3,130 | 3,130 | 3,000 |
| 1989/02/03 | 3,120 | 3,120 | 3,110 | 3,120 | 6,000 |
| 1989/02/02 | 3,120 | 3,120 | 3,120 | 3,120 | 6,000 |
| 1989/02/01 | 3,120 | 3,120 | 3,120 | 3,120 | 3,000 |
| 1989/01/31 | 3,130 | 3,140 | 3,130 | 3,130 | 4,000 |
| 1989/01/30 | 3,130 | 3,130 | 3,130 | 3,130 | 4,000 |
| 1989/01/28 | 3,130 | 3,140 | 3,130 | 3,140 | 2,000 |
| 1989/01/27 | 3,130 | 3,130 | 3,110 | 3,120 | 8,000 |
| 1989/01/26 | 3,140 | 3,140 | 3,130 | 3,140 | 8,000 |
| 1989/01/25 | 3,150 | 3,150 | 3,140 | 3,150 | 12,000 |
| 1989/01/24 | 3,150 | 3,150 | 3,150 | 3,150 | 5,000 |
| 1989/01/23 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 |
| 1989/01/20 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 |
| 1989/01/19 | 3,150 | 3,170 | 3,150 | 3,170 | 2,000 |
| 1989/01/18 | 3,200 | 3,200 | 3,160 | 3,200 | 4,000 |
| 1989/01/17 | 3,150 | 3,200 | 3,150 | 3,150 | 5,000 |
| 1989/01/13 | 3,140 | 3,200 | 3,140 | 3,170 | 20,000 |
| 1989/01/12 | 3,160 | 3,160 | 3,150 | 3,150 | 7,000 |
| 1989/01/11 | 3,150 | 3,190 | 3,150 | 3,170 | 8,000 |
| 1989/01/10 | 3,140 | 3,170 | 3,130 | 3,170 | 27,000 |
| 1989/01/09 | 3,140 | 3,140 | 3,130 | 3,140 | 15,000 |
| 1989/01/06 | 3,150 | 3,150 | 3,140 | 3,140 | 8,000 |
| 1989/01/05 | 3,160 | 3,160 | 3,130 | 3,140 | 19,000 |
| 1989/01/04 | 3,130 | 3,130 | 3,110 | 3,130 | 8,000 |