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 |
---|---|---|---|---|---|
1993/12/30 | 655 | 660 | 655 | 660 | 7,000 |
1993/12/29 | 670 | 670 | 660 | 660 | 3,000 |
1993/12/28 | 660 | 660 | 660 | 660 | 1,000 |
1993/12/24 | 680 | 680 | 680 | 680 | 5,000 |
1993/12/21 | 699 | 699 | 699 | 699 | 4,000 |
1993/12/20 | 705 | 705 | 705 | 705 | 3,000 |
1993/12/17 | 710 | 710 | 704 | 705 | 14,000 |
1993/12/16 | 705 | 705 | 704 | 704 | 29,000 |
1993/12/15 | 695 | 695 | 695 | 695 | 5,000 |
1993/12/14 | 695 | 695 | 695 | 695 | 3,000 |
1993/12/13 | 685 | 695 | 685 | 695 | 3,000 |
1993/12/10 | 675 | 695 | 675 | 695 | 8,000 |
1993/12/09 | 665 | 675 | 665 | 675 | 11,000 |
1993/12/08 | 665 | 665 | 665 | 665 | 10,000 |
1993/12/07 | 665 | 665 | 665 | 665 | 10,000 |
1993/12/03 | 669 | 675 | 669 | 675 | 7,000 |
1993/12/02 | 645 | 670 | 645 | 670 | 40,000 |
1993/12/01 | 615 | 640 | 615 | 640 | 23,000 |
1993/11/30 | 615 | 615 | 615 | 615 | 2,000 |
1993/11/29 | 635 | 635 | 635 | 635 | 8,000 |
1993/11/26 | 655 | 655 | 645 | 645 | 10,000 |
1993/11/25 | 655 | 655 | 655 | 655 | 18,000 |
1993/11/24 | 655 | 655 | 655 | 655 | 5,000 |
1993/11/22 | 664 | 664 | 655 | 655 | 15,000 |
1993/11/19 | 655 | 655 | 655 | 655 | 8,000 |
1993/11/18 | 655 | 655 | 655 | 655 | 5,000 |
1993/11/17 | 675 | 675 | 655 | 655 | 12,000 |
1993/11/16 | 685 | 685 | 685 | 685 | 14,000 |
1993/11/15 | 702 | 702 | 692 | 702 | 19,000 |
1993/11/12 | 713 | 722 | 701 | 701 | 6,000 |
1993/11/11 | 733 | 733 | 723 | 723 | 6,000 |
1993/11/10 | 733 | 733 | 733 | 733 | 5,000 |
1993/11/08 | 773 | 774 | 773 | 773 | 14,000 |
1993/11/04 | 804 | 804 | 804 | 804 | 8,000 |
1993/11/02 | 810 | 810 | 805 | 805 | 7,000 |
1993/11/01 | 810 | 810 | 810 | 810 | 6,000 |
1993/10/29 | 810 | 810 | 810 | 810 | 4,000 |
1993/10/28 | 810 | 810 | 810 | 810 | 15,000 |
1993/10/26 | 810 | 810 | 810 | 810 | 3,000 |
1993/10/25 | 815 | 815 | 815 | 815 | 21,000 |
1993/10/21 | 815 | 815 | 805 | 805 | 12,000 |
1993/10/20 | 810 | 815 | 810 | 815 | 4,000 |
1993/10/19 | 810 | 810 | 810 | 810 | 2,000 |
1993/10/18 | 810 | 810 | 810 | 810 | 1,000 |
1993/10/15 | 805 | 810 | 805 | 810 | 10,000 |
1993/10/14 | 804 | 805 | 804 | 805 | 12,000 |
1993/10/13 | 804 | 805 | 804 | 805 | 14,000 |
1993/10/12 | 811 | 811 | 805 | 805 | 5,000 |
1993/10/08 | 805 | 805 | 805 | 805 | 1,000 |
1993/10/07 | 810 | 815 | 805 | 810 | 16,000 |
1993/10/06 | 800 | 810 | 800 | 810 | 23,000 |
1993/10/05 | 805 | 805 | 805 | 805 | 4,000 |
1993/10/04 | 820 | 820 | 815 | 815 | 21,000 |
1993/10/01 | 824 | 824 | 819 | 819 | 14,000 |
1993/09/29 | 830 | 830 | 830 | 830 | 10,000 |
1993/09/28 | 830 | 830 | 830 | 830 | 2,000 |
1993/09/27 | 834 | 834 | 834 | 834 | 1,000 |
1993/09/24 | 848 | 848 | 835 | 847 | 11,000 |
1993/09/22 | 848 | 848 | 848 | 848 | 1,000 |
1993/09/21 | 849 | 849 | 839 | 849 | 14,000 |
1993/09/13 | 850 | 860 | 850 | 860 | 3,000 |
1993/09/10 | 851 | 851 | 850 | 850 | 3,000 |
1993/09/09 | 845 | 860 | 845 | 860 | 34,000 |
1993/09/08 | 810 | 830 | 810 | 830 | 3,000 |
1993/09/07 | 830 | 830 | 830 | 830 | 1,000 |
1993/09/06 | 849 | 850 | 842 | 850 | 12,000 |
1993/09/03 | 849 | 850 | 840 | 850 | 24,000 |
1993/09/02 | 850 | 850 | 850 | 850 | 2,000 |
1993/09/01 | 850 | 850 | 850 | 850 | 3,000 |
1993/08/31 | 860 | 860 | 850 | 850 | 3,000 |
1993/08/30 | 862 | 862 | 862 | 862 | 2,000 |
1993/08/27 | 859 | 859 | 859 | 859 | 9,000 |
1993/08/25 | 879 | 879 | 879 | 879 | 3,000 |
1993/08/23 | 880 | 880 | 880 | 880 | 15,000 |
1993/08/20 | 890 | 890 | 880 | 880 | 9,000 |
1993/08/19 | 890 | 890 | 890 | 890 | 4,000 |
1993/08/17 | 894 | 894 | 885 | 885 | 12,000 |
1993/08/16 | 894 | 894 | 894 | 894 | 2,000 |
1993/08/13 | 910 | 915 | 910 | 915 | 10,000 |
1993/08/12 | 910 | 910 | 910 | 910 | 2,000 |
1993/08/11 | 900 | 900 | 900 | 900 | 1,000 |
1993/08/10 | 900 | 900 | 890 | 890 | 3,000 |
1993/08/09 | 890 | 890 | 890 | 890 | 3,000 |
1993/08/05 | 900 | 900 | 890 | 890 | 5,000 |
1993/08/04 | 890 | 890 | 890 | 890 | 1,000 |
1993/08/03 | 890 | 890 | 890 | 890 | 1,000 |
1993/08/02 | 890 | 890 | 890 | 890 | 5,000 |
1993/07/30 | 891 | 891 | 890 | 891 | 6,000 |
1993/07/29 | 870 | 890 | 870 | 890 | 11,000 |
1993/07/27 | 870 | 879 | 865 | 870 | 10,000 |
1993/07/26 | 879 | 879 | 870 | 870 | 4,000 |
1993/07/23 | 880 | 880 | 880 | 880 | 13,000 |
1993/07/22 | 880 | 880 | 880 | 880 | 1,000 |
1993/07/21 | 870 | 870 | 865 | 865 | 13,000 |
1993/07/20 | 870 | 878 | 870 | 878 | 13,000 |
1993/07/19 | 870 | 870 | 870 | 870 | 6,000 |
1993/07/16 | 860 | 860 | 860 | 860 | 3,000 |
1993/07/15 | 855 | 860 | 855 | 860 | 6,000 |
1993/07/12 | 840 | 840 | 840 | 840 | 2,000 |
1993/07/09 | 850 | 850 | 850 | 850 | 1,000 |
1993/07/08 | 849 | 855 | 849 | 855 | 4,000 |
1993/07/07 | 856 | 857 | 856 | 856 | 24,000 |
1993/07/06 | 850 | 855 | 850 | 855 | 4,000 |
1993/07/05 | 855 | 855 | 855 | 855 | 4,000 |
1993/07/02 | 846 | 852 | 845 | 852 | 25,000 |
1993/07/01 | 845 | 845 | 845 | 845 | 2,000 |
1993/06/30 | 830 | 835 | 830 | 835 | 7,000 |
1993/06/28 | 799 | 799 | 790 | 790 | 8,000 |
1993/06/25 | 779 | 799 | 779 | 799 | 6,000 |
1993/06/24 | 750 | 766 | 750 | 761 | 12,000 |
1993/06/23 | 775 | 775 | 755 | 755 | 9,000 |
1993/06/22 | 769 | 780 | 769 | 780 | 8,000 |
1993/06/21 | 800 | 800 | 800 | 800 | 3,000 |
1993/06/18 | 811 | 811 | 811 | 811 | 3,000 |
1993/06/15 | 879 | 879 | 879 | 879 | 2,000 |
1993/06/14 | 882 | 882 | 882 | 882 | 2,000 |
1993/06/11 | 882 | 882 | 882 | 882 | 3,000 |
1993/06/10 | 881 | 882 | 881 | 882 | 6,000 |
1993/06/08 | 881 | 881 | 881 | 881 | 11,000 |
1993/06/07 | 910 | 910 | 900 | 900 | 9,000 |
1993/06/04 | 910 | 920 | 910 | 910 | 5,000 |
1993/06/03 | 910 | 910 | 910 | 910 | 10,000 |
1993/06/01 | 919 | 919 | 919 | 919 | 2,000 |
1993/05/31 | 930 | 930 | 923 | 923 | 16,000 |
1993/05/28 | 901 | 910 | 901 | 910 | 83,000 |
1993/05/27 | 901 | 901 | 901 | 901 | 5,000 |
1993/05/26 | 871 | 871 | 840 | 860 | 15,000 |
1993/05/25 | 870 | 870 | 870 | 870 | 3,000 |
1993/05/24 | 890 | 900 | 890 | 900 | 5,000 |
1993/05/18 | 950 | 960 | 950 | 960 | 9,000 |
1993/05/17 | 950 | 960 | 950 | 950 | 18,000 |
1993/05/14 | 965 | 965 | 960 | 960 | 23,000 |
1993/05/13 | 965 | 965 | 965 | 965 | 2,000 |
1993/05/12 | 955 | 980 | 955 | 975 | 20,000 |
1993/05/11 | 960 | 972 | 955 | 972 | 18,000 |
1993/05/10 | 960 | 967 | 960 | 967 | 3,000 |
1993/05/07 | 978 | 979 | 970 | 970 | 4,000 |
1993/05/06 | 970 | 980 | 970 | 980 | 8,000 |
1993/04/30 | 960 | 960 | 950 | 960 | 8,000 |
1993/04/28 | 950 | 960 | 950 | 960 | 13,000 |
1993/04/27 | 871 | 920 | 871 | 920 | 35,000 |
1993/04/26 | 871 | 871 | 871 | 871 | 4,000 |
1993/04/23 | 865 | 866 | 865 | 866 | 4,000 |
1993/04/22 | 851 | 875 | 851 | 865 | 11,000 |
1993/04/21 | 851 | 851 | 851 | 851 | 15,000 |
1993/04/20 | 899 | 899 | 899 | 899 | 6,000 |
1993/04/19 | 909 | 909 | 900 | 905 | 11,000 |
1993/04/16 | 930 | 930 | 920 | 920 | 12,000 |
1993/04/15 | 950 | 950 | 930 | 930 | 11,000 |
1993/04/14 | 936 | 960 | 936 | 950 | 26,000 |
1993/04/13 | 880 | 930 | 880 | 930 | 24,000 |
1993/04/12 | 889 | 891 | 889 | 890 | 39,000 |
1993/04/09 | 899 | 900 | 899 | 899 | 25,000 |
1993/04/08 | 938 | 939 | 900 | 900 | 39,000 |
1993/04/07 | 866 | 940 | 860 | 940 | 98,000 |
1993/04/06 | 900 | 900 | 865 | 865 | 102,000 |
1993/04/02 | 750 | 790 | 750 | 790 | 54,000 |
1993/04/01 | 690 | 700 | 690 | 690 | 7,000 |
1993/03/31 | 708 | 708 | 689 | 700 | 21,000 |
1993/03/26 | 610 | 610 | 601 | 609 | 23,000 |
1993/03/25 | 600 | 611 | 595 | 604 | 12,000 |
1993/03/24 | 570 | 590 | 569 | 590 | 11,000 |
1993/03/23 | 600 | 600 | 575 | 575 | 21,000 |
1993/03/22 | 600 | 630 | 600 | 630 | 112,000 |
1993/03/19 | 561 | 580 | 561 | 580 | 37,000 |
1993/03/17 | 478 | 480 | 478 | 480 | 2,000 |
1993/03/16 | 478 | 479 | 471 | 479 | 28,000 |
1993/03/15 | 478 | 478 | 475 | 478 | 7,000 |
1993/03/12 | 465 | 470 | 465 | 470 | 25,000 |
1993/03/11 | 460 | 460 | 460 | 460 | 6,000 |
1993/03/10 | 450 | 450 | 450 | 450 | 29,000 |
1993/03/09 | 432 | 450 | 432 | 450 | 32,000 |
1993/03/08 | 425 | 425 | 425 | 425 | 22,000 |
1993/03/03 | 439 | 439 | 425 | 425 | 25,000 |
1993/03/01 | 448 | 448 | 440 | 440 | 7,000 |
1993/02/26 | 446 | 446 | 446 | 446 | 24,000 |
1993/02/25 | 474 | 474 | 474 | 474 | 7,000 |
1993/02/16 | 480 | 480 | 478 | 480 | 11,000 |
1993/02/15 | 477 | 477 | 477 | 477 | 5,000 |
1993/02/12 | 478 | 478 | 477 | 477 | 6,000 |
1993/02/09 | 479 | 479 | 478 | 478 | 5,000 |
1993/02/08 | 479 | 479 | 479 | 479 | 3,000 |
1993/02/05 | 481 | 481 | 480 | 480 | 2,000 |
1993/02/04 | 480 | 480 | 479 | 480 | 14,000 |
1993/02/03 | 483 | 483 | 480 | 480 | 3,000 |
1993/02/01 | 484 | 484 | 484 | 484 | 1,000 |
1993/01/29 | 480 | 485 | 480 | 485 | 11,000 |
1993/01/25 | 481 | 486 | 481 | 486 | 9,000 |
1993/01/21 | 491 | 491 | 481 | 481 | 8,000 |
1993/01/19 | 490 | 490 | 490 | 490 | 1,000 |
1993/01/14 | 505 | 505 | 500 | 500 | 2,000 |
1993/01/11 | 505 | 505 | 505 | 505 | 2,000 |
1993/01/08 | 505 | 505 | 505 | 505 | 1,000 |
1993/01/06 | 505 | 505 | 505 | 505 | 7,000 |
1993/01/05 | 507 | 507 | 505 | 505 | 4,000 |