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 |
---|---|---|---|---|---|
1992/12/30 | 507 | 507 | 505 | 505 | 5,000 |
1992/12/29 | 507 | 507 | 507 | 507 | 5,000 |
1992/12/28 | 509 | 509 | 509 | 509 | 1,000 |
1992/12/25 | 507 | 510 | 507 | 510 | 12,000 |
1992/12/24 | 510 | 510 | 507 | 507 | 5,000 |
1992/12/22 | 507 | 507 | 507 | 507 | 2,000 |
1992/12/18 | 505 | 505 | 505 | 505 | 2,000 |
1992/12/17 | 500 | 500 | 500 | 500 | 1,000 |
1992/12/16 | 510 | 510 | 509 | 509 | 4,000 |
1992/12/15 | 510 | 510 | 510 | 510 | 1,000 |
1992/12/14 | 525 | 525 | 520 | 520 | 35,000 |
1992/12/11 | 520 | 520 | 520 | 520 | 3,000 |
1992/12/10 | 520 | 520 | 520 | 520 | 7,000 |
1992/12/09 | 515 | 515 | 515 | 515 | 3,000 |
1992/12/08 | 500 | 510 | 500 | 510 | 5,000 |
1992/12/07 | 515 | 515 | 515 | 515 | 1,000 |
1992/12/04 | 530 | 530 | 530 | 530 | 5,000 |
1992/12/03 | 530 | 530 | 530 | 530 | 1,000 |
1992/12/02 | 525 | 525 | 515 | 515 | 11,000 |
1992/12/01 | 530 | 530 | 525 | 525 | 9,000 |
1992/11/26 | 525 | 525 | 525 | 525 | 1,000 |
1992/11/25 | 530 | 530 | 525 | 525 | 3,000 |
1992/11/24 | 516 | 516 | 515 | 515 | 2,000 |
1992/11/19 | 501 | 511 | 501 | 506 | 10,000 |
1992/11/18 | 500 | 500 | 500 | 500 | 21,000 |
1992/11/17 | 515 | 515 | 500 | 500 | 2,000 |
1992/11/04 | 575 | 575 | 575 | 575 | 1,000 |
1992/10/30 | 580 | 580 | 580 | 580 | 1,000 |
1992/10/29 | 580 | 580 | 580 | 580 | 2,000 |
1992/10/27 | 585 | 585 | 585 | 585 | 3,000 |
1992/10/26 | 590 | 590 | 590 | 590 | 2,000 |
1992/10/23 | 590 | 600 | 590 | 590 | 5,000 |
1992/10/20 | 580 | 580 | 580 | 580 | 1,000 |
1992/10/16 | 600 | 600 | 599 | 599 | 6,000 |
1992/10/14 | 601 | 601 | 600 | 600 | 15,000 |
1992/10/13 | 601 | 609 | 601 | 609 | 2,000 |
1992/10/12 | 609 | 609 | 601 | 601 | 3,000 |
1992/10/05 | 670 | 670 | 670 | 670 | 1,000 |
1992/10/02 | 670 | 670 | 670 | 670 | 3,000 |
1992/09/30 | 690 | 690 | 690 | 690 | 3,000 |
1992/09/28 | 690 | 690 | 690 | 690 | 1,000 |
1992/09/25 | 679 | 700 | 679 | 690 | 9,000 |
1992/09/24 | 680 | 680 | 680 | 680 | 4,000 |
1992/09/22 | 701 | 701 | 680 | 680 | 26,000 |
1992/09/21 | 700 | 710 | 700 | 710 | 22,000 |
1992/09/18 | 700 | 700 | 700 | 700 | 1,000 |
1992/09/17 | 715 | 715 | 715 | 715 | 1,000 |
1992/09/16 | 715 | 715 | 715 | 715 | 2,000 |
1992/09/14 | 700 | 710 | 700 | 710 | 5,000 |
1992/09/11 | 700 | 700 | 700 | 700 | 5,000 |
1992/09/10 | 725 | 735 | 725 | 735 | 15,000 |
1992/09/09 | 725 | 725 | 725 | 725 | 12,000 |
1992/09/08 | 760 | 775 | 760 | 760 | 21,000 |
1992/09/07 | 725 | 750 | 725 | 750 | 34,000 |
1992/09/03 | 678 | 678 | 678 | 678 | 2,000 |
1992/09/01 | 739 | 739 | 739 | 739 | 1,000 |
1992/08/31 | 720 | 740 | 720 | 740 | 7,000 |
1992/08/28 | 640 | 690 | 640 | 690 | 23,000 |
1992/08/27 | 640 | 640 | 640 | 640 | 3,000 |
1992/08/25 | 601 | 601 | 599 | 600 | 12,000 |
1992/08/24 | 601 | 601 | 600 | 600 | 7,000 |
1992/08/21 | 554 | 580 | 554 | 580 | 13,000 |
1992/08/18 | 564 | 564 | 564 | 564 | 26,000 |
1992/08/17 | 565 | 570 | 564 | 564 | 20,000 |
1992/08/14 | 565 | 565 | 565 | 565 | 14,000 |
1992/08/13 | 570 | 570 | 569 | 569 | 16,000 |
1992/08/12 | 580 | 580 | 571 | 571 | 13,000 |
1992/08/11 | 584 | 584 | 580 | 583 | 18,000 |
1992/08/10 | 581 | 585 | 581 | 584 | 18,000 |
1992/08/07 | 615 | 615 | 601 | 601 | 23,000 |
1992/08/06 | 615 | 616 | 615 | 615 | 22,000 |
1992/08/05 | 620 | 621 | 615 | 615 | 27,000 |
1992/08/04 | 628 | 628 | 625 | 625 | 24,000 |
1992/08/03 | 630 | 630 | 630 | 630 | 13,000 |
1992/07/31 | 620 | 627 | 620 | 627 | 16,000 |
1992/07/30 | 628 | 628 | 628 | 628 | 11,000 |
1992/07/29 | 632 | 632 | 628 | 628 | 21,000 |
1992/07/28 | 635 | 635 | 633 | 633 | 11,000 |
1992/07/27 | 638 | 638 | 635 | 635 | 18,000 |
1992/07/24 | 630 | 630 | 625 | 625 | 36,000 |
1992/07/23 | 615 | 621 | 615 | 621 | 19,000 |
1992/07/22 | 623 | 623 | 620 | 620 | 21,000 |
1992/07/21 | 626 | 626 | 625 | 625 | 13,000 |
1992/07/20 | 626 | 626 | 625 | 626 | 22,000 |
1992/07/17 | 630 | 631 | 630 | 631 | 17,000 |
1992/07/16 | 636 | 636 | 636 | 636 | 7,000 |
1992/07/15 | 635 | 635 | 635 | 635 | 16,000 |
1992/07/14 | 630 | 630 | 630 | 630 | 13,000 |
1992/07/13 | 630 | 630 | 630 | 630 | 3,000 |
1992/07/10 | 630 | 630 | 620 | 630 | 10,000 |
1992/07/09 | 610 | 610 | 610 | 610 | 3,000 |
1992/07/08 | 610 | 610 | 610 | 610 | 1,000 |
1992/07/07 | 610 | 610 | 610 | 610 | 6,000 |
1992/07/06 | 611 | 611 | 610 | 610 | 3,000 |
1992/07/03 | 610 | 610 | 610 | 610 | 1,000 |
1992/07/02 | 610 | 610 | 610 | 610 | 1,000 |
1992/06/30 | 581 | 590 | 580 | 590 | 5,000 |
1992/06/29 | 600 | 600 | 600 | 600 | 1,000 |
1992/06/26 | 600 | 600 | 600 | 600 | 5,000 |
1992/06/25 | 589 | 600 | 589 | 600 | 9,000 |
1992/06/24 | 580 | 580 | 580 | 580 | 22,000 |
1992/06/23 | 570 | 570 | 570 | 570 | 2,000 |
1992/06/22 | 600 | 600 | 600 | 600 | 1,000 |
1992/06/19 | 580 | 581 | 580 | 580 | 7,000 |
1992/06/18 | 594 | 594 | 580 | 580 | 12,000 |
1992/06/15 | 600 | 601 | 600 | 601 | 4,000 |
1992/06/12 | 610 | 610 | 610 | 610 | 3,000 |
1992/06/11 | 630 | 630 | 620 | 620 | 4,000 |
1992/06/10 | 610 | 639 | 610 | 639 | 5,000 |
1992/06/09 | 610 | 610 | 610 | 610 | 2,000 |
1992/06/04 | 610 | 610 | 610 | 610 | 3,000 |
1992/06/02 | 620 | 620 | 610 | 610 | 16,000 |
1992/06/01 | 610 | 610 | 610 | 610 | 5,000 |
1992/05/29 | 630 | 630 | 610 | 610 | 8,000 |
1992/05/28 | 600 | 600 | 600 | 600 | 20,000 |
1992/05/27 | 640 | 640 | 601 | 601 | 22,000 |
1992/05/26 | 650 | 650 | 650 | 650 | 5,000 |
1992/05/25 | 650 | 650 | 650 | 650 | 14,000 |
1992/05/22 | 640 | 640 | 630 | 640 | 13,000 |
1992/05/21 | 630 | 630 | 630 | 630 | 2,000 |
1992/05/20 | 630 | 630 | 630 | 630 | 2,000 |
1992/05/19 | 616 | 630 | 615 | 630 | 25,000 |
1992/05/18 | 610 | 610 | 610 | 610 | 3,000 |
1992/05/15 | 650 | 650 | 650 | 650 | 2,000 |
1992/05/14 | 650 | 650 | 650 | 650 | 9,000 |
1992/05/13 | 650 | 650 | 645 | 650 | 9,000 |
1992/05/12 | 650 | 660 | 650 | 650 | 24,000 |
1992/05/11 | 630 | 630 | 630 | 630 | 14,000 |
1992/05/08 | 630 | 630 | 630 | 630 | 10,000 |
1992/05/07 | 630 | 630 | 630 | 630 | 1,000 |
1992/05/06 | 610 | 620 | 610 | 620 | 2,000 |
1992/05/01 | 600 | 600 | 600 | 600 | 1,000 |
1992/04/30 | 610 | 610 | 610 | 610 | 2,000 |
1992/04/28 | 600 | 620 | 600 | 620 | 4,000 |
1992/04/27 | 600 | 600 | 600 | 600 | 7,000 |
1992/04/24 | 600 | 600 | 600 | 600 | 5,000 |
1992/04/22 | 592 | 592 | 570 | 570 | 7,000 |
1992/04/20 | 622 | 625 | 622 | 622 | 8,000 |
1992/04/17 | 621 | 621 | 621 | 621 | 5,000 |
1992/04/16 | 630 | 645 | 630 | 645 | 2,000 |
1992/04/15 | 620 | 620 | 620 | 620 | 1,000 |
1992/04/14 | 630 | 630 | 630 | 630 | 4,000 |
1992/04/13 | 631 | 631 | 630 | 630 | 2,000 |
1992/04/07 | 669 | 669 | 669 | 669 | 2,000 |
1992/04/06 | 670 | 670 | 670 | 670 | 2,000 |
1992/04/03 | 655 | 670 | 655 | 670 | 8,000 |
1992/04/01 | 685 | 685 | 685 | 685 | 1,000 |
1992/03/31 | 690 | 690 | 687 | 687 | 27,000 |
1992/03/30 | 688 | 688 | 688 | 688 | 1,000 |
1992/03/27 | 698 | 698 | 680 | 680 | 3,000 |
1992/03/26 | 680 | 690 | 680 | 690 | 4,000 |
1992/03/25 | 680 | 680 | 680 | 680 | 5,000 |
1992/03/24 | 670 | 670 | 670 | 670 | 7,000 |
1992/03/23 | 641 | 660 | 641 | 660 | 5,000 |
1992/03/19 | 600 | 640 | 600 | 640 | 10,000 |
1992/03/18 | 580 | 590 | 580 | 590 | 58,000 |
1992/03/17 | 569 | 580 | 560 | 580 | 17,000 |
1992/03/16 | 580 | 580 | 570 | 570 | 4,000 |
1992/03/13 | 600 | 600 | 600 | 600 | 106,000 |
1992/03/12 | 575 | 597 | 575 | 597 | 65,000 |
1992/03/11 | 610 | 610 | 600 | 600 | 10,000 |
1992/03/10 | 630 | 630 | 600 | 600 | 10,000 |
1992/03/09 | 651 | 651 | 640 | 640 | 11,000 |
1992/03/06 | 680 | 680 | 651 | 651 | 9,000 |
1992/03/04 | 690 | 690 | 690 | 690 | 1,000 |
1992/03/03 | 700 | 700 | 700 | 700 | 10,000 |
1992/03/02 | 710 | 719 | 710 | 719 | 2,000 |
1992/02/28 | 720 | 720 | 700 | 710 | 9,000 |
1992/02/26 | 740 | 740 | 730 | 730 | 3,000 |
1992/02/25 | 740 | 740 | 740 | 740 | 7,000 |
1992/02/21 | 738 | 740 | 730 | 740 | 6,000 |
1992/02/20 | 740 | 740 | 738 | 738 | 2,000 |
1992/02/19 | 740 | 740 | 740 | 740 | 5,000 |
1992/02/18 | 760 | 760 | 760 | 760 | 22,000 |
1992/02/17 | 775 | 775 | 761 | 761 | 4,000 |
1992/02/14 | 783 | 783 | 775 | 775 | 2,000 |
1992/02/13 | 773 | 773 | 773 | 773 | 1,000 |
1992/02/12 | 770 | 771 | 770 | 771 | 2,000 |
1992/02/07 | 780 | 780 | 770 | 770 | 2,000 |
1992/02/06 | 771 | 771 | 771 | 771 | 4,000 |
1992/02/05 | 730 | 760 | 730 | 760 | 25,000 |
1992/02/04 | 720 | 720 | 720 | 720 | 6,000 |
1992/02/03 | 720 | 720 | 690 | 700 | 20,000 |
1992/01/29 | 720 | 730 | 710 | 710 | 11,000 |
1992/01/28 | 730 | 730 | 730 | 730 | 1,000 |
1992/01/27 | 753 | 755 | 753 | 755 | 2,000 |
1992/01/24 | 741 | 742 | 740 | 740 | 13,000 |
1992/01/23 | 735 | 735 | 720 | 731 | 61,000 |
1992/01/22 | 770 | 770 | 725 | 725 | 25,000 |
1992/01/21 | 789 | 789 | 775 | 780 | 13,000 |
1992/01/16 | 839 | 839 | 839 | 839 | 1,000 |
1992/01/14 | 840 | 840 | 840 | 840 | 4,000 |
1992/01/13 | 840 | 840 | 820 | 820 | 7,000 |
1992/01/10 | 848 | 849 | 848 | 849 | 3,000 |
1992/01/09 | 850 | 850 | 849 | 849 | 2,000 |
1992/01/08 | 871 | 871 | 871 | 871 | 1,000 |
1992/01/07 | 880 | 880 | 871 | 871 | 2,000 |
1992/01/06 | 880 | 881 | 880 | 881 | 2,000 |