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 |
---|---|---|---|---|---|
1995/12/29 | 1,010 | 1,020 | 995 | 995 | 66,000 |
1995/12/28 | 1,010 | 1,040 | 1,010 | 1,020 | 146,000 |
1995/12/27 | 1,030 | 1,040 | 1,010 | 1,020 | 256,000 |
1995/12/26 | 1,010 | 1,030 | 997 | 1,030 | 232,000 |
1995/12/25 | 992 | 1,010 | 985 | 1,010 | 295,000 |
1995/12/22 | 960 | 974 | 960 | 965 | 270,000 |
1995/12/21 | 927 | 950 | 927 | 950 | 124,000 |
1995/12/20 | 911 | 930 | 911 | 930 | 60,000 |
1995/12/19 | 895 | 905 | 895 | 895 | 85,000 |
1995/12/18 | 922 | 930 | 915 | 915 | 41,000 |
1995/12/15 | 950 | 950 | 920 | 921 | 68,000 |
1995/12/14 | 928 | 950 | 915 | 950 | 117,000 |
1995/12/13 | 945 | 949 | 928 | 928 | 62,000 |
1995/12/12 | 927 | 950 | 925 | 940 | 100,000 |
1995/12/11 | 930 | 935 | 920 | 930 | 73,000 |
1995/12/08 | 915 | 938 | 910 | 920 | 273,000 |
1995/12/07 | 870 | 915 | 870 | 910 | 434,000 |
1995/12/06 | 852 | 870 | 852 | 860 | 59,000 |
1995/12/05 | 865 | 867 | 845 | 845 | 87,000 |
1995/12/04 | 860 | 865 | 860 | 860 | 88,000 |
1995/12/01 | 850 | 854 | 845 | 854 | 94,000 |
1995/11/30 | 838 | 855 | 838 | 843 | 121,000 |
1995/11/29 | 839 | 840 | 829 | 838 | 79,000 |
1995/11/28 | 840 | 844 | 830 | 832 | 86,000 |
1995/11/27 | 825 | 842 | 825 | 840 | 104,000 |
1995/11/24 | 825 | 825 | 821 | 821 | 21,000 |
1995/11/22 | 835 | 835 | 824 | 824 | 55,000 |
1995/11/21 | 831 | 835 | 821 | 835 | 103,000 |
1995/11/20 | 809 | 831 | 803 | 831 | 157,000 |
1995/11/17 | 809 | 817 | 799 | 817 | 35,000 |
1995/11/16 | 773 | 776 | 771 | 776 | 6,000 |
1995/11/15 | 785 | 785 | 770 | 770 | 53,000 |
1995/11/14 | 780 | 800 | 780 | 785 | 28,000 |
1995/11/13 | 792 | 800 | 790 | 800 | 17,000 |
1995/11/10 | 800 | 800 | 792 | 792 | 57,000 |
1995/11/09 | 804 | 805 | 800 | 800 | 24,000 |
1995/11/08 | 800 | 809 | 795 | 805 | 36,000 |
1995/11/07 | 799 | 800 | 793 | 800 | 40,000 |
1995/11/06 | 831 | 831 | 823 | 823 | 30,000 |
1995/11/02 | 781 | 825 | 781 | 825 | 39,000 |
1995/11/01 | 790 | 794 | 770 | 790 | 30,000 |
1995/10/31 | 780 | 795 | 780 | 795 | 45,000 |
1995/10/30 | 780 | 780 | 769 | 780 | 103,000 |
1995/10/27 | 800 | 800 | 785 | 785 | 100,000 |
1995/10/26 | 835 | 835 | 810 | 817 | 78,000 |
1995/10/25 | 838 | 838 | 820 | 835 | 62,000 |
1995/10/24 | 835 | 838 | 834 | 838 | 129,000 |
1995/10/23 | 835 | 836 | 826 | 835 | 77,000 |
1995/10/20 | 811 | 840 | 810 | 835 | 264,000 |
1995/10/19 | 808 | 821 | 808 | 821 | 25,000 |
1995/10/18 | 843 | 843 | 807 | 807 | 42,000 |
1995/10/17 | 845 | 852 | 840 | 846 | 493,000 |
1995/10/16 | 826 | 840 | 810 | 835 | 154,000 |
1995/10/13 | 815 | 826 | 801 | 820 | 47,000 |
1995/10/12 | 828 | 830 | 820 | 820 | 70,000 |
1995/10/11 | 835 | 835 | 820 | 832 | 243,000 |
1995/10/09 | 831 | 840 | 831 | 836 | 224,000 |
1995/10/06 | 807 | 829 | 794 | 829 | 154,000 |
1995/10/05 | 808 | 808 | 790 | 805 | 47,000 |
1995/10/04 | 809 | 809 | 792 | 808 | 82,000 |
1995/10/03 | 777 | 804 | 770 | 804 | 71,000 |
1995/10/02 | 785 | 785 | 770 | 770 | 24,000 |
1995/09/29 | 788 | 791 | 770 | 780 | 122,000 |
1995/09/28 | 815 | 815 | 790 | 793 | 193,000 |
1995/09/27 | 770 | 820 | 765 | 820 | 73,000 |
1995/09/26 | 761 | 770 | 761 | 765 | 44,000 |
1995/09/25 | 748 | 760 | 748 | 760 | 57,000 |
1995/09/22 | 759 | 770 | 747 | 766 | 163,000 |
1995/09/21 | 780 | 780 | 773 | 779 | 89,000 |
1995/09/20 | 810 | 819 | 768 | 788 | 214,000 |
1995/09/19 | 810 | 813 | 803 | 803 | 95,000 |
1995/09/18 | 845 | 845 | 816 | 818 | 308,000 |
1995/09/14 | 830 | 830 | 815 | 825 | 142,000 |
1995/09/13 | 805 | 813 | 795 | 813 | 121,000 |
1995/09/12 | 820 | 840 | 795 | 795 | 253,000 |
1995/09/11 | 773 | 820 | 766 | 820 | 479,000 |
1995/09/08 | 739 | 757 | 736 | 743 | 169,000 |
1995/09/07 | 715 | 720 | 711 | 719 | 17,000 |
1995/09/06 | 710 | 711 | 705 | 710 | 57,000 |
1995/09/05 | 705 | 705 | 698 | 705 | 51,000 |
1995/09/04 | 721 | 722 | 706 | 710 | 41,000 |
1995/09/01 | 720 | 725 | 710 | 720 | 76,000 |
1995/08/31 | 729 | 730 | 720 | 730 | 24,000 |
1995/08/30 | 750 | 750 | 730 | 730 | 119,000 |
1995/08/29 | 711 | 730 | 711 | 730 | 76,000 |
1995/08/28 | 710 | 710 | 705 | 710 | 52,000 |
1995/08/25 | 730 | 730 | 709 | 710 | 59,000 |
1995/08/24 | 711 | 720 | 706 | 720 | 81,000 |
1995/08/23 | 730 | 730 | 710 | 720 | 46,000 |
1995/08/22 | 735 | 740 | 731 | 731 | 83,000 |
1995/08/21 | 750 | 750 | 735 | 740 | 80,000 |
1995/08/18 | 759 | 759 | 730 | 745 | 121,000 |
1995/08/17 | 780 | 780 | 751 | 760 | 324,000 |
1995/08/16 | 710 | 790 | 707 | 774 | 797,000 |
1995/08/15 | 654 | 700 | 654 | 700 | 203,000 |
1995/08/14 | 646 | 655 | 646 | 655 | 48,000 |
1995/08/11 | 650 | 655 | 640 | 645 | 12,000 |
1995/08/10 | 650 | 650 | 633 | 637 | 22,000 |
1995/08/09 | 658 | 660 | 640 | 641 | 20,000 |
1995/08/08 | 650 | 650 | 648 | 648 | 5,000 |
1995/08/07 | 670 | 670 | 650 | 650 | 22,000 |
1995/08/04 | 670 | 678 | 660 | 660 | 30,000 |
1995/08/03 | 663 | 680 | 663 | 675 | 130,000 |
1995/08/02 | 632 | 655 | 630 | 653 | 25,000 |
1995/08/01 | 641 | 650 | 640 | 642 | 11,000 |
1995/07/31 | 630 | 645 | 630 | 641 | 29,000 |
1995/07/28 | 646 | 646 | 630 | 635 | 42,000 |
1995/07/27 | 640 | 645 | 640 | 645 | 26,000 |
1995/07/26 | 630 | 633 | 622 | 630 | 27,000 |
1995/07/25 | 640 | 640 | 630 | 631 | 68,000 |
1995/07/24 | 665 | 665 | 631 | 650 | 19,000 |
1995/07/21 | 647 | 661 | 647 | 660 | 20,000 |
1995/07/20 | 635 | 645 | 626 | 645 | 41,000 |
1995/07/19 | 650 | 650 | 645 | 645 | 43,000 |
1995/07/18 | 700 | 700 | 670 | 670 | 109,000 |
1995/07/17 | 681 | 690 | 671 | 690 | 117,000 |
1995/07/14 | 690 | 690 | 678 | 678 | 76,000 |
1995/07/13 | 685 | 694 | 676 | 690 | 181,000 |
1995/07/12 | 685 | 690 | 679 | 679 | 216,000 |
1995/07/11 | 660 | 670 | 640 | 670 | 74,000 |
1995/07/10 | 665 | 694 | 660 | 660 | 447,000 |
1995/07/07 | 600 | 660 | 590 | 640 | 365,000 |
1995/07/06 | 550 | 580 | 550 | 580 | 27,000 |
1995/07/05 | 551 | 556 | 540 | 540 | 42,000 |
1995/07/04 | 535 | 536 | 535 | 536 | 3,000 |
1995/07/03 | 541 | 541 | 535 | 541 | 24,000 |
1995/06/30 | 541 | 545 | 530 | 537 | 29,000 |
1995/06/29 | 580 | 580 | 541 | 541 | 42,000 |
1995/06/28 | 556 | 565 | 555 | 565 | 19,000 |
1995/06/27 | 595 | 595 | 560 | 570 | 47,000 |
1995/06/26 | 580 | 595 | 580 | 582 | 58,000 |
1995/06/23 | 548 | 578 | 548 | 570 | 51,000 |
1995/06/22 | 550 | 550 | 539 | 540 | 62,000 |
1995/06/21 | 543 | 555 | 543 | 550 | 49,000 |
1995/06/20 | 550 | 565 | 550 | 550 | 42,000 |
1995/06/19 | 540 | 560 | 540 | 543 | 26,000 |
1995/06/16 | 550 | 550 | 536 | 540 | 68,000 |
1995/06/15 | 526 | 526 | 520 | 524 | 65,000 |
1995/06/14 | 520 | 535 | 520 | 525 | 51,000 |
1995/06/13 | 520 | 530 | 517 | 520 | 111,000 |
1995/06/12 | 550 | 555 | 535 | 540 | 63,000 |
1995/06/09 | 570 | 580 | 565 | 565 | 49,000 |
1995/06/08 | 600 | 600 | 585 | 588 | 34,000 |
1995/06/07 | 602 | 605 | 600 | 600 | 29,000 |
1995/06/06 | 605 | 605 | 602 | 602 | 36,000 |
1995/06/05 | 620 | 620 | 605 | 605 | 67,000 |
1995/06/02 | 620 | 625 | 617 | 620 | 90,000 |
1995/06/01 | 599 | 620 | 599 | 620 | 34,000 |
1995/05/31 | 603 | 604 | 595 | 596 | 28,000 |
1995/05/30 | 609 | 615 | 600 | 600 | 21,000 |
1995/05/29 | 610 | 610 | 600 | 600 | 48,000 |
1995/05/26 | 615 | 622 | 612 | 612 | 63,000 |
1995/05/25 | 645 | 645 | 630 | 630 | 48,000 |
1995/05/24 | 620 | 636 | 620 | 625 | 18,000 |
1995/05/23 | 615 | 621 | 615 | 621 | 32,000 |
1995/05/22 | 615 | 620 | 615 | 617 | 18,000 |
1995/05/19 | 615 | 633 | 615 | 630 | 48,000 |
1995/05/18 | 655 | 655 | 635 | 635 | 35,000 |
1995/05/17 | 631 | 640 | 619 | 635 | 144,000 |
1995/05/16 | 660 | 660 | 628 | 631 | 114,000 |
1995/05/15 | 671 | 671 | 665 | 665 | 34,000 |
1995/05/12 | 680 | 681 | 675 | 675 | 41,000 |
1995/05/11 | 695 | 695 | 671 | 671 | 33,000 |
1995/05/10 | 700 | 700 | 695 | 695 | 19,000 |
1995/05/09 | 710 | 710 | 705 | 710 | 24,000 |
1995/05/08 | 710 | 720 | 710 | 710 | 60,000 |
1995/05/02 | 696 | 710 | 696 | 710 | 49,000 |
1995/05/01 | 698 | 700 | 695 | 695 | 24,000 |
1995/04/28 | 715 | 715 | 695 | 696 | 18,000 |
1995/04/27 | 711 | 720 | 710 | 719 | 34,000 |
1995/04/26 | 730 | 730 | 711 | 711 | 18,000 |
1995/04/25 | 728 | 729 | 720 | 729 | 35,000 |
1995/04/24 | 740 | 740 | 721 | 730 | 46,000 |
1995/04/21 | 721 | 738 | 719 | 730 | 132,000 |
1995/04/20 | 710 | 719 | 710 | 719 | 16,000 |
1995/04/19 | 690 | 709 | 680 | 701 | 34,000 |
1995/04/18 | 709 | 710 | 700 | 700 | 6,000 |
1995/04/17 | 672 | 709 | 672 | 709 | 27,000 |
1995/04/14 | 732 | 733 | 680 | 682 | 50,000 |
1995/04/13 | 740 | 742 | 725 | 730 | 73,000 |
1995/04/12 | 719 | 732 | 715 | 732 | 63,000 |
1995/04/11 | 720 | 723 | 710 | 721 | 76,000 |
1995/04/10 | 680 | 718 | 680 | 714 | 51,000 |
1995/04/07 | 675 | 684 | 668 | 684 | 39,000 |
1995/04/06 | 697 | 700 | 685 | 686 | 27,000 |
1995/04/05 | 694 | 700 | 675 | 700 | 58,000 |
1995/04/04 | 650 | 700 | 650 | 695 | 79,000 |
1995/04/03 | 653 | 660 | 640 | 660 | 104,000 |
1995/03/31 | 715 | 715 | 669 | 669 | 207,000 |
1995/03/30 | 681 | 695 | 665 | 675 | 87,000 |
1995/03/29 | 733 | 733 | 683 | 690 | 211,000 |
1995/03/28 | 631 | 723 | 631 | 723 | 517,000 |
1995/03/27 | 623 | 630 | 616 | 628 | 181,000 |
1995/03/24 | 575 | 609 | 544 | 600 | 151,000 |
1995/03/23 | 555 | 580 | 535 | 580 | 387,000 |
1995/03/22 | 614 | 615 | 555 | 555 | 293,000 |
1995/03/20 | 661 | 661 | 615 | 615 | 924,000 |
1995/03/17 | 686 | 689 | 631 | 661 | 130,000 |
1995/03/16 | 714 | 714 | 676 | 680 | 69,000 |
1995/03/15 | 680 | 715 | 671 | 715 | 90,000 |
1995/03/14 | 745 | 745 | 685 | 685 | 74,000 |
1995/03/13 | 769 | 769 | 740 | 755 | 40,000 |
1995/03/10 | 788 | 793 | 770 | 770 | 64,000 |
1995/03/09 | 790 | 795 | 786 | 790 | 40,000 |
1995/03/08 | 790 | 795 | 780 | 790 | 43,000 |
1995/03/07 | 810 | 810 | 800 | 800 | 10,000 |
1995/03/06 | 801 | 811 | 793 | 810 | 19,000 |
1995/03/03 | 801 | 803 | 801 | 803 | 7,000 |
1995/03/02 | 789 | 810 | 789 | 810 | 81,000 |
1995/03/01 | 790 | 791 | 781 | 790 | 101,000 |
1995/02/28 | 785 | 800 | 785 | 790 | 94,000 |
1995/02/27 | 790 | 809 | 783 | 784 | 53,000 |
1995/02/24 | 820 | 825 | 810 | 811 | 17,000 |
1995/02/23 | 836 | 836 | 810 | 810 | 16,000 |
1995/02/22 | 835 | 840 | 835 | 836 | 20,000 |
1995/02/21 | 844 | 844 | 840 | 840 | 6,000 |
1995/02/20 | 830 | 849 | 830 | 849 | 5,000 |
1995/02/17 | 810 | 840 | 810 | 840 | 22,000 |
1995/02/16 | 801 | 810 | 801 | 810 | 18,000 |
1995/02/15 | 799 | 811 | 795 | 810 | 48,000 |
1995/02/14 | 839 | 840 | 810 | 819 | 63,000 |
1995/02/13 | 840 | 840 | 838 | 840 | 11,000 |
1995/02/10 | 840 | 844 | 840 | 844 | 42,000 |
1995/02/09 | 840 | 844 | 836 | 840 | 21,000 |
1995/02/08 | 850 | 850 | 835 | 843 | 82,000 |
1995/02/07 | 843 | 855 | 843 | 850 | 77,000 |
1995/02/06 | 880 | 887 | 875 | 875 | 41,000 |
1995/02/03 | 902 | 903 | 880 | 880 | 43,000 |
1995/02/02 | 930 | 930 | 900 | 901 | 11,000 |
1995/02/01 | 961 | 970 | 950 | 950 | 44,000 |
1995/01/31 | 980 | 980 | 950 | 951 | 159,000 |
1995/01/30 | 889 | 970 | 889 | 960 | 159,000 |
1995/01/27 | 900 | 905 | 899 | 899 | 16,000 |
1995/01/26 | 920 | 920 | 900 | 900 | 49,000 |
1995/01/25 | 850 | 909 | 850 | 890 | 205,000 |
1995/01/24 | 823 | 861 | 820 | 849 | 128,000 |
1995/01/23 | 851 | 851 | 820 | 823 | 72,000 |
1995/01/20 | 910 | 910 | 875 | 875 | 70,000 |
1995/01/19 | 921 | 921 | 910 | 910 | 19,000 |
1995/01/18 | 930 | 932 | 920 | 921 | 41,000 |
1995/01/17 | 930 | 932 | 920 | 920 | 22,000 |
1995/01/13 | 940 | 940 | 930 | 930 | 12,000 |
1995/01/12 | 955 | 955 | 940 | 940 | 13,000 |
1995/01/11 | 950 | 955 | 950 | 955 | 20,000 |
1995/01/10 | 950 | 955 | 948 | 955 | 22,000 |
1995/01/09 | 965 | 965 | 950 | 950 | 24,000 |
1995/01/06 | 990 | 990 | 970 | 970 | 48,000 |
1995/01/05 | 1,000 | 1,000 | 976 | 980 | 22,000 |
1995/01/04 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |