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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,030 | 1,030 | 1,000 | 1,010 | 21,000 |
| 1994/12/29 | 1,000 | 1,040 | 1,000 | 1,030 | 64,000 |
| 1994/12/28 | 1,070 | 1,070 | 1,040 | 1,040 | 29,000 |
| 1994/12/27 | 1,080 | 1,080 | 1,040 | 1,080 | 47,000 |
| 1994/12/26 | 1,020 | 1,090 | 1,020 | 1,090 | 91,000 |
| 1994/12/22 | 990 | 990 | 980 | 990 | 48,000 |
| 1994/12/21 | 968 | 980 | 965 | 970 | 55,000 |
| 1994/12/20 | 949 | 949 | 941 | 949 | 11,000 |
| 1994/12/19 | 931 | 937 | 931 | 937 | 18,000 |
| 1994/12/16 | 935 | 948 | 931 | 931 | 13,000 |
| 1994/12/15 | 930 | 930 | 930 | 930 | 5,000 |
| 1994/12/14 | 910 | 918 | 910 | 912 | 11,000 |
| 1994/12/13 | 910 | 911 | 900 | 905 | 14,000 |
| 1994/12/12 | 919 | 919 | 903 | 906 | 26,000 |
| 1994/12/09 | 925 | 930 | 921 | 921 | 39,000 |
| 1994/12/08 | 925 | 940 | 917 | 935 | 43,000 |
| 1994/12/07 | 950 | 950 | 940 | 941 | 17,000 |
| 1994/12/06 | 958 | 990 | 950 | 990 | 34,000 |
| 1994/12/05 | 940 | 948 | 935 | 948 | 30,000 |
| 1994/12/02 | 930 | 935 | 920 | 925 | 147,000 |
| 1994/12/01 | 920 | 935 | 910 | 930 | 48,000 |
| 1994/11/30 | 909 | 947 | 909 | 930 | 56,000 |
| 1994/11/29 | 888 | 900 | 888 | 900 | 11,000 |
| 1994/11/28 | 861 | 878 | 861 | 877 | 8,000 |
| 1994/11/25 | 850 | 870 | 850 | 860 | 24,000 |
| 1994/11/24 | 849 | 860 | 849 | 856 | 53,000 |
| 1994/11/22 | 872 | 872 | 860 | 869 | 47,000 |
| 1994/11/21 | 910 | 910 | 890 | 891 | 80,000 |
| 1994/11/18 | 921 | 929 | 910 | 910 | 9,000 |
| 1994/11/17 | 910 | 910 | 900 | 902 | 18,000 |
| 1994/11/16 | 916 | 925 | 915 | 915 | 37,000 |
| 1994/11/15 | 881 | 915 | 881 | 901 | 59,000 |
| 1994/11/14 | 880 | 899 | 880 | 890 | 46,000 |
| 1994/11/11 | 920 | 920 | 901 | 919 | 68,000 |
| 1994/11/10 | 960 | 970 | 935 | 940 | 43,000 |
| 1994/11/09 | 980 | 980 | 940 | 954 | 52,000 |
| 1994/11/08 | 998 | 998 | 992 | 992 | 6,000 |
| 1994/11/07 | 1,010 | 1,010 | 991 | 999 | 21,000 |
| 1994/11/04 | 1,030 | 1,040 | 1,010 | 1,040 | 18,000 |
| 1994/11/02 | 1,020 | 1,020 | 1,010 | 1,010 | 20,000 |
| 1994/11/01 | 1,020 | 1,030 | 1,020 | 1,020 | 14,000 |
| 1994/10/31 | 981 | 1,000 | 981 | 1,000 | 7,000 |
| 1994/10/28 | 1,000 | 1,000 | 980 | 980 | 12,000 |
| 1994/10/27 | 1,010 | 1,010 | 1,000 | 1,000 | 37,000 |
| 1994/10/26 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 |
| 1994/10/25 | 1,010 | 1,030 | 1,010 | 1,010 | 17,000 |
| 1994/10/24 | 1,040 | 1,050 | 1,030 | 1,050 | 16,000 |
| 1994/10/21 | 1,050 | 1,050 | 1,000 | 1,030 | 15,000 |
| 1994/10/20 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 |
| 1994/10/19 | 1,080 | 1,080 | 1,060 | 1,080 | 8,000 |
| 1994/10/18 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1994/10/17 | 1,130 | 1,130 | 1,100 | 1,100 | 18,000 |
| 1994/10/14 | 1,110 | 1,130 | 1,110 | 1,130 | 58,000 |
| 1994/10/13 | 1,100 | 1,120 | 1,090 | 1,100 | 22,000 |
| 1994/10/12 | 1,040 | 1,080 | 1,040 | 1,080 | 21,000 |
| 1994/10/11 | 1,020 | 1,040 | 1,020 | 1,040 | 6,000 |
| 1994/10/07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1994/10/06 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1994/10/05 | 1,010 | 1,030 | 1,000 | 1,030 | 22,000 |
| 1994/10/04 | 1,010 | 1,010 | 1,000 | 1,010 | 9,000 |
| 1994/10/03 | 1,010 | 1,030 | 1,000 | 1,000 | 17,000 |
| 1994/09/30 | 996 | 1,000 | 996 | 1,000 | 13,000 |
| 1994/09/28 | 985 | 986 | 950 | 965 | 48,000 |
| 1994/09/27 | 1,010 | 1,020 | 985 | 985 | 16,000 |
| 1994/09/26 | 1,030 | 1,030 | 1,000 | 1,000 | 62,000 |
| 1994/09/22 | 1,010 | 1,030 | 1,010 | 1,020 | 17,000 |
| 1994/09/21 | 1,020 | 1,020 | 1,010 | 1,010 | 24,000 |
| 1994/09/20 | 1,040 | 1,040 | 1,020 | 1,030 | 35,000 |
| 1994/09/19 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1994/09/16 | 1,050 | 1,060 | 1,050 | 1,060 | 15,000 |
| 1994/09/14 | 1,050 | 1,060 | 1,050 | 1,050 | 20,000 |
| 1994/09/13 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 1994/09/12 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1994/09/09 | 1,060 | 1,070 | 1,060 | 1,060 | 16,000 |
| 1994/09/08 | 1,060 | 1,070 | 1,050 | 1,050 | 15,000 |
| 1994/09/07 | 1,080 | 1,090 | 1,070 | 1,070 | 17,000 |
| 1994/09/06 | 1,090 | 1,100 | 1,080 | 1,100 | 31,000 |
| 1994/09/05 | 1,100 | 1,120 | 1,100 | 1,100 | 24,000 |
| 1994/09/02 | 1,090 | 1,110 | 1,090 | 1,100 | 43,000 |
| 1994/09/01 | 1,080 | 1,090 | 1,070 | 1,070 | 16,000 |
| 1994/08/31 | 1,080 | 1,080 | 1,050 | 1,060 | 38,000 |
| 1994/08/30 | 1,110 | 1,110 | 1,100 | 1,100 | 14,000 |
| 1994/08/29 | 1,120 | 1,120 | 1,100 | 1,110 | 8,000 |
| 1994/08/26 | 1,100 | 1,120 | 1,100 | 1,100 | 12,000 |
| 1994/08/25 | 1,100 | 1,110 | 1,100 | 1,110 | 23,000 |
| 1994/08/24 | 1,070 | 1,080 | 1,050 | 1,080 | 56,000 |
| 1994/08/23 | 1,080 | 1,090 | 1,080 | 1,080 | 34,000 |
| 1994/08/22 | 1,100 | 1,110 | 1,100 | 1,100 | 35,000 |
| 1994/08/19 | 1,140 | 1,140 | 1,130 | 1,130 | 20,000 |
| 1994/08/18 | 1,150 | 1,160 | 1,150 | 1,150 | 41,000 |
| 1994/08/17 | 1,160 | 1,160 | 1,140 | 1,140 | 20,000 |
| 1994/08/16 | 1,130 | 1,160 | 1,130 | 1,160 | 30,000 |
| 1994/08/15 | 1,140 | 1,150 | 1,130 | 1,140 | 26,000 |
| 1994/08/12 | 1,150 | 1,150 | 1,140 | 1,150 | 29,000 |
| 1994/08/11 | 1,150 | 1,150 | 1,140 | 1,140 | 32,000 |
| 1994/08/10 | 1,150 | 1,150 | 1,130 | 1,140 | 27,000 |
| 1994/08/09 | 1,170 | 1,180 | 1,150 | 1,150 | 13,000 |
| 1994/08/08 | 1,200 | 1,200 | 1,150 | 1,190 | 49,000 |
| 1994/08/05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1994/08/04 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 |
| 1994/08/03 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 |
| 1994/08/02 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 |
| 1994/08/01 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
| 1994/07/29 | 1,200 | 1,270 | 1,200 | 1,270 | 42,000 |
| 1994/07/28 | 1,170 | 1,200 | 1,170 | 1,200 | 22,000 |
| 1994/07/27 | 1,210 | 1,210 | 1,170 | 1,200 | 29,000 |
| 1994/07/26 | 1,220 | 1,220 | 1,210 | 1,220 | 15,000 |
| 1994/07/25 | 1,190 | 1,190 | 1,140 | 1,140 | 43,000 |
| 1994/07/22 | 1,250 | 1,250 | 1,220 | 1,220 | 17,000 |
| 1994/07/21 | 1,290 | 1,290 | 1,260 | 1,260 | 18,000 |
| 1994/07/20 | 1,300 | 1,300 | 1,290 | 1,300 | 54,000 |
| 1994/07/19 | 1,290 | 1,300 | 1,280 | 1,300 | 38,000 |
| 1994/07/18 | 1,320 | 1,320 | 1,300 | 1,300 | 11,000 |
| 1994/07/15 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 |
| 1994/07/14 | 1,340 | 1,340 | 1,340 | 1,340 | 24,000 |
| 1994/07/13 | 1,310 | 1,350 | 1,310 | 1,350 | 2,000 |
| 1994/07/12 | 1,380 | 1,380 | 1,350 | 1,350 | 3,000 |
| 1994/07/11 | 1,390 | 1,400 | 1,390 | 1,400 | 27,000 |
| 1994/07/08 | 1,430 | 1,430 | 1,400 | 1,400 | 14,000 |
| 1994/07/07 | 1,400 | 1,410 | 1,400 | 1,410 | 21,000 |
| 1994/07/06 | 1,410 | 1,410 | 1,400 | 1,400 | 40,000 |
| 1994/07/05 | 1,420 | 1,420 | 1,400 | 1,400 | 10,000 |
| 1994/07/04 | 1,400 | 1,410 | 1,390 | 1,410 | 16,000 |
| 1994/07/01 | 1,390 | 1,400 | 1,360 | 1,380 | 37,000 |
| 1994/06/30 | 1,380 | 1,400 | 1,360 | 1,380 | 23,000 |
| 1994/06/29 | 1,420 | 1,420 | 1,360 | 1,370 | 11,000 |
| 1994/06/28 | 1,400 | 1,430 | 1,400 | 1,430 | 32,000 |
| 1994/06/27 | 1,420 | 1,420 | 1,360 | 1,390 | 25,000 |
| 1994/06/24 | 1,450 | 1,500 | 1,450 | 1,470 | 75,000 |
| 1994/06/23 | 1,410 | 1,420 | 1,400 | 1,410 | 51,000 |
| 1994/06/22 | 1,340 | 1,360 | 1,320 | 1,350 | 83,000 |
| 1994/06/21 | 1,360 | 1,360 | 1,340 | 1,360 | 95,000 |
| 1994/06/20 | 1,340 | 1,370 | 1,320 | 1,360 | 77,000 |
| 1994/06/17 | 1,300 | 1,340 | 1,280 | 1,320 | 143,000 |
| 1994/06/16 | 1,290 | 1,290 | 1,260 | 1,260 | 28,000 |
| 1994/06/15 | 1,310 | 1,320 | 1,260 | 1,260 | 46,000 |
| 1994/06/14 | 1,340 | 1,340 | 1,320 | 1,320 | 96,000 |
| 1994/06/13 | 1,300 | 1,330 | 1,290 | 1,320 | 77,000 |
| 1994/06/10 | 1,270 | 1,300 | 1,260 | 1,290 | 314,000 |
| 1994/06/09 | 1,180 | 1,270 | 1,180 | 1,250 | 167,000 |
| 1994/06/08 | 1,130 | 1,170 | 1,120 | 1,170 | 46,000 |
| 1994/06/07 | 1,120 | 1,130 | 1,120 | 1,130 | 18,000 |
| 1994/06/06 | 1,140 | 1,150 | 1,140 | 1,140 | 17,000 |
| 1994/06/03 | 1,160 | 1,180 | 1,150 | 1,150 | 43,000 |
| 1994/06/02 | 1,120 | 1,200 | 1,120 | 1,160 | 93,000 |
| 1994/06/01 | 1,070 | 1,120 | 1,060 | 1,120 | 54,000 |
| 1994/05/31 | 1,080 | 1,080 | 1,060 | 1,070 | 44,000 |
| 1994/05/30 | 1,060 | 1,080 | 1,050 | 1,060 | 41,000 |
| 1994/05/27 | 1,010 | 1,040 | 1,000 | 1,040 | 31,000 |
| 1994/05/26 | 1,010 | 1,020 | 1,010 | 1,010 | 13,000 |
| 1994/05/25 | 1,000 | 1,010 | 998 | 1,010 | 30,000 |
| 1994/05/24 | 995 | 1,000 | 995 | 1,000 | 21,000 |
| 1994/05/23 | 990 | 990 | 980 | 990 | 19,000 |
| 1994/05/20 | 990 | 990 | 986 | 990 | 20,000 |
| 1994/05/19 | 990 | 990 | 985 | 990 | 17,000 |
| 1994/05/18 | 981 | 991 | 980 | 985 | 28,000 |
| 1994/05/17 | 982 | 982 | 980 | 980 | 15,000 |
| 1994/05/16 | 980 | 985 | 980 | 982 | 21,000 |
| 1994/05/13 | 959 | 975 | 959 | 975 | 40,000 |
| 1994/05/12 | 939 | 949 | 939 | 949 | 14,000 |
| 1994/05/11 | 949 | 950 | 939 | 939 | 6,000 |
| 1994/05/10 | 939 | 939 | 939 | 939 | 11,000 |
| 1994/05/09 | 939 | 939 | 939 | 939 | 3,000 |
| 1994/05/06 | 939 | 940 | 939 | 939 | 9,000 |
| 1994/05/02 | 940 | 940 | 935 | 940 | 4,000 |
| 1994/04/28 | 940 | 940 | 940 | 940 | 3,000 |
| 1994/04/27 | 940 | 940 | 940 | 940 | 15,000 |
| 1994/04/26 | 940 | 940 | 940 | 940 | 4,000 |
| 1994/04/25 | 930 | 930 | 920 | 921 | 22,000 |
| 1994/04/21 | 920 | 920 | 920 | 920 | 4,000 |
| 1994/04/20 | 930 | 930 | 910 | 910 | 10,000 |
| 1994/04/19 | 949 | 949 | 949 | 949 | 1,000 |
| 1994/04/18 | 948 | 950 | 948 | 950 | 6,000 |
| 1994/04/15 | 940 | 948 | 930 | 948 | 4,000 |
| 1994/04/14 | 939 | 950 | 939 | 950 | 12,000 |
| 1994/04/13 | 926 | 935 | 926 | 930 | 3,000 |
| 1994/04/12 | 925 | 925 | 925 | 925 | 4,000 |
| 1994/04/11 | 945 | 945 | 945 | 945 | 1,000 |
| 1994/04/06 | 945 | 950 | 945 | 945 | 17,000 |
| 1994/04/05 | 920 | 930 | 920 | 930 | 3,000 |
| 1994/04/04 | 941 | 941 | 929 | 930 | 14,000 |
| 1994/04/01 | 940 | 945 | 935 | 940 | 23,000 |
| 1994/03/31 | 935 | 935 | 929 | 933 | 18,000 |
| 1994/03/30 | 938 | 939 | 934 | 934 | 14,000 |
| 1994/03/29 | 947 | 955 | 947 | 955 | 34,000 |
| 1994/03/28 | 943 | 947 | 943 | 947 | 6,000 |
| 1994/03/28 | 1 -> 1.05 分割 | ||||
| 1994/03/25 | 994 | 1,000 | 980 | 980 | 56,000 |
| 1994/03/24 | 999 | 999 | 990 | 997 | 19,000 |
| 1994/03/23 | 994 | 994 | 990 | 990 | 17,000 |
| 1994/03/22 | 1,000 | 1,000 | 986 | 994 | 27,000 |
| 1994/03/18 | 990 | 990 | 980 | 985 | 38,000 |
| 1994/03/17 | 1,010 | 1,010 | 990 | 1,000 | 26,000 |
| 1994/03/16 | 1,000 | 1,030 | 1,000 | 1,020 | 46,000 |
| 1994/03/15 | 980 | 998 | 979 | 998 | 90,000 |
| 1994/03/14 | 931 | 950 | 931 | 950 | 30,000 |
| 1994/03/11 | 909 | 925 | 909 | 925 | 47,000 |
| 1994/03/10 | 904 | 911 | 900 | 908 | 37,000 |
| 1994/03/09 | 906 | 906 | 900 | 901 | 32,000 |
| 1994/03/08 | 900 | 900 | 900 | 900 | 14,000 |
| 1994/03/07 | 920 | 945 | 900 | 900 | 45,000 |
| 1994/03/04 | 900 | 920 | 900 | 920 | 11,000 |
| 1994/03/03 | 900 | 901 | 900 | 900 | 8,000 |
| 1994/03/02 | 920 | 925 | 890 | 890 | 14,000 |
| 1994/03/01 | 911 | 930 | 911 | 920 | 47,000 |
| 1994/02/28 | 905 | 905 | 901 | 901 | 37,000 |
| 1994/02/25 | 854 | 857 | 850 | 855 | 29,000 |
| 1994/02/24 | 830 | 855 | 830 | 855 | 6,000 |
| 1994/02/23 | 822 | 829 | 822 | 829 | 2,000 |
| 1994/02/22 | 814 | 814 | 814 | 814 | 2,000 |
| 1994/02/21 | 801 | 801 | 800 | 800 | 3,000 |
| 1994/02/18 | 800 | 801 | 800 | 801 | 7,000 |
| 1994/02/17 | 819 | 820 | 800 | 800 | 12,000 |
| 1994/02/16 | 820 | 830 | 820 | 830 | 10,000 |
| 1994/02/15 | 810 | 830 | 810 | 830 | 18,000 |
| 1994/02/14 | 855 | 855 | 850 | 850 | 5,000 |
| 1994/02/10 | 875 | 875 | 870 | 870 | 7,000 |
| 1994/02/09 | 900 | 900 | 865 | 865 | 25,000 |
| 1994/02/08 | 894 | 900 | 885 | 900 | 29,000 |
| 1994/02/07 | 865 | 875 | 864 | 875 | 17,000 |
| 1994/02/04 | 865 | 866 | 864 | 864 | 28,000 |
| 1994/02/03 | 885 | 895 | 868 | 875 | 40,000 |
| 1994/02/02 | 871 | 890 | 871 | 885 | 98,000 |
| 1994/02/01 | 854 | 900 | 854 | 890 | 155,000 |
| 1994/01/31 | 778 | 821 | 775 | 821 | 167,000 |
| 1994/01/28 | 764 | 764 | 764 | 764 | 2,000 |
| 1994/01/27 | 765 | 766 | 765 | 766 | 9,000 |
| 1994/01/25 | 731 | 736 | 731 | 735 | 7,000 |
| 1994/01/24 | 727 | 730 | 726 | 730 | 15,000 |
| 1994/01/21 | 732 | 755 | 732 | 752 | 123,000 |
| 1994/01/20 | 740 | 740 | 730 | 730 | 23,000 |
| 1994/01/19 | 730 | 740 | 730 | 740 | 18,000 |
| 1994/01/18 | 732 | 740 | 730 | 730 | 30,000 |
| 1994/01/17 | 742 | 742 | 731 | 731 | 15,000 |
| 1994/01/14 | 740 | 740 | 740 | 740 | 3,000 |
| 1994/01/13 | 730 | 730 | 730 | 730 | 2,000 |
| 1994/01/12 | 710 | 720 | 710 | 720 | 8,000 |
| 1994/01/11 | 714 | 714 | 701 | 710 | 18,000 |
| 1994/01/10 | 676 | 690 | 676 | 681 | 26,000 |
| 1994/01/07 | 670 | 675 | 670 | 675 | 21,000 |
| 1994/01/06 | 659 | 665 | 659 | 665 | 11,000 |
| 1994/01/05 | 659 | 659 | 659 | 659 | 10,000 |
| 1994/01/04 | 660 | 660 | 650 | 659 | 13,000 |