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 |
|---|---|---|---|---|---|
| 1996/12/30 | 780 | 781 | 769 | 781 | 28,000 |
| 1996/12/27 | 775 | 781 | 775 | 781 | 28,000 |
| 1996/12/26 | 755 | 765 | 750 | 765 | 40,000 |
| 1996/12/25 | 750 | 780 | 750 | 774 | 44,000 |
| 1996/12/24 | 788 | 788 | 750 | 750 | 45,000 |
| 1996/12/20 | 811 | 812 | 800 | 808 | 83,000 |
| 1996/12/19 | 850 | 855 | 810 | 810 | 57,000 |
| 1996/12/18 | 886 | 886 | 860 | 860 | 33,000 |
| 1996/12/17 | 870 | 890 | 870 | 890 | 26,000 |
| 1996/12/16 | 870 | 880 | 870 | 870 | 26,000 |
| 1996/12/13 | 870 | 890 | 868 | 880 | 93,000 |
| 1996/12/12 | 899 | 899 | 887 | 890 | 18,000 |
| 1996/12/11 | 920 | 920 | 901 | 901 | 18,000 |
| 1996/12/10 | 909 | 910 | 909 | 910 | 22,000 |
| 1996/12/09 | 902 | 922 | 902 | 919 | 73,000 |
| 1996/12/06 | 921 | 925 | 900 | 901 | 34,000 |
| 1996/12/05 | 900 | 912 | 900 | 912 | 40,000 |
| 1996/12/04 | 909 | 909 | 896 | 896 | 24,000 |
| 1996/12/03 | 923 | 925 | 900 | 910 | 33,000 |
| 1996/12/02 | 940 | 940 | 926 | 926 | 21,000 |
| 1996/11/29 | 953 | 955 | 945 | 945 | 33,000 |
| 1996/11/28 | 969 | 969 | 954 | 960 | 27,000 |
| 1996/11/27 | 975 | 979 | 970 | 974 | 21,000 |
| 1996/11/26 | 960 | 975 | 960 | 975 | 13,000 |
| 1996/11/25 | 954 | 960 | 954 | 960 | 24,000 |
| 1996/11/22 | 966 | 966 | 951 | 952 | 14,000 |
| 1996/11/21 | 961 | 966 | 961 | 966 | 8,000 |
| 1996/11/20 | 960 | 960 | 957 | 960 | 18,000 |
| 1996/11/19 | 952 | 960 | 950 | 958 | 45,000 |
| 1996/11/18 | 957 | 957 | 952 | 952 | 7,000 |
| 1996/11/15 | 965 | 965 | 957 | 957 | 27,000 |
| 1996/11/14 | 971 | 971 | 965 | 965 | 14,000 |
| 1996/11/13 | 971 | 971 | 970 | 970 | 19,000 |
| 1996/11/12 | 974 | 980 | 971 | 975 | 6,000 |
| 1996/11/11 | 990 | 990 | 971 | 971 | 12,000 |
| 1996/11/08 | 971 | 987 | 971 | 987 | 20,000 |
| 1996/11/07 | 990 | 990 | 968 | 968 | 13,000 |
| 1996/11/06 | 980 | 989 | 978 | 989 | 14,000 |
| 1996/11/05 | 968 | 980 | 968 | 978 | 12,000 |
| 1996/11/01 | 965 | 980 | 965 | 980 | 29,000 |
| 1996/10/31 | 974 | 975 | 967 | 967 | 16,000 |
| 1996/10/30 | 996 | 996 | 965 | 975 | 17,000 |
| 1996/10/29 | 971 | 1,000 | 971 | 995 | 17,000 |
| 1996/10/28 | 961 | 961 | 961 | 961 | 2,000 |
| 1996/10/25 | 974 | 974 | 960 | 961 | 22,000 |
| 1996/10/24 | 977 | 977 | 970 | 977 | 11,000 |
| 1996/10/23 | 980 | 991 | 980 | 980 | 19,000 |
| 1996/10/22 | 990 | 995 | 985 | 985 | 9,000 |
| 1996/10/21 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 |
| 1996/10/18 | 1,020 | 1,030 | 1,020 | 1,030 | 31,000 |
| 1996/10/17 | 1,010 | 1,020 | 1,010 | 1,020 | 20,000 |
| 1996/10/16 | 1,020 | 1,020 | 1,000 | 1,010 | 49,000 |
| 1996/10/15 | 955 | 1,000 | 955 | 1,000 | 51,000 |
| 1996/10/14 | 955 | 955 | 952 | 955 | 18,000 |
| 1996/10/11 | 956 | 960 | 955 | 955 | 27,000 |
| 1996/10/09 | 970 | 970 | 956 | 960 | 36,000 |
| 1996/10/08 | 980 | 980 | 970 | 970 | 36,000 |
| 1996/10/07 | 990 | 990 | 980 | 980 | 14,000 |
| 1996/10/04 | 985 | 991 | 980 | 990 | 18,000 |
| 1996/10/03 | 1,010 | 1,010 | 995 | 995 | 33,000 |
| 1996/10/02 | 999 | 1,000 | 990 | 1,000 | 9,000 |
| 1996/10/01 | 1,010 | 1,010 | 1,000 | 1,000 | 57,000 |
| 1996/09/30 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1996/09/27 | 1,010 | 1,010 | 1,000 | 1,010 | 39,000 |
| 1996/09/26 | 1,000 | 1,030 | 1,000 | 1,000 | 45,000 |
| 1996/09/25 | 985 | 998 | 985 | 990 | 15,000 |
| 1996/09/24 | 991 | 991 | 981 | 985 | 18,000 |
| 1996/09/20 | 990 | 990 | 980 | 981 | 11,000 |
| 1996/09/19 | 999 | 999 | 980 | 999 | 21,000 |
| 1996/09/18 | 1,040 | 1,040 | 1,000 | 1,000 | 37,000 |
| 1996/09/17 | 1,020 | 1,050 | 1,020 | 1,040 | 82,000 |
| 1996/09/13 | 960 | 980 | 960 | 980 | 41,000 |
| 1996/09/12 | 969 | 970 | 965 | 970 | 10,000 |
| 1996/09/11 | 971 | 971 | 959 | 959 | 8,000 |
| 1996/09/10 | 956 | 969 | 956 | 966 | 26,000 |
| 1996/09/09 | 970 | 970 | 955 | 955 | 5,000 |
| 1996/09/06 | 978 | 978 | 969 | 969 | 11,000 |
| 1996/09/05 | 954 | 972 | 954 | 968 | 322,000 |
| 1996/09/04 | 953 | 960 | 953 | 954 | 21,000 |
| 1996/09/03 | 956 | 960 | 950 | 953 | 37,000 |
| 1996/09/02 | 959 | 959 | 950 | 955 | 25,000 |
| 1996/08/30 | 971 | 976 | 960 | 960 | 40,000 |
| 1996/08/29 | 985 | 985 | 980 | 980 | 21,000 |
| 1996/08/28 | 990 | 1,000 | 990 | 990 | 13,000 |
| 1996/08/27 | 990 | 1,010 | 990 | 1,010 | 9,000 |
| 1996/08/26 | 1,010 | 1,010 | 990 | 990 | 12,000 |
| 1996/08/23 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1996/08/22 | 1,020 | 1,030 | 1,020 | 1,030 | 15,000 |
| 1996/08/21 | 1,040 | 1,040 | 1,020 | 1,020 | 17,000 |
| 1996/08/20 | 1,040 | 1,040 | 1,030 | 1,040 | 18,000 |
| 1996/08/19 | 1,030 | 1,050 | 1,020 | 1,040 | 28,000 |
| 1996/08/16 | 1,030 | 1,030 | 1,030 | 1,030 | 23,000 |
| 1996/08/15 | 1,030 | 1,040 | 1,030 | 1,030 | 17,000 |
| 1996/08/14 | 988 | 1,010 | 988 | 1,010 | 15,000 |
| 1996/08/13 | 985 | 1,000 | 985 | 1,000 | 12,000 |
| 1996/08/12 | 985 | 987 | 975 | 987 | 31,000 |
| 1996/08/09 | 993 | 993 | 976 | 980 | 82,000 |
| 1996/08/08 | 990 | 993 | 981 | 993 | 22,000 |
| 1996/08/07 | 1,000 | 1,000 | 981 | 983 | 24,000 |
| 1996/08/06 | 1,000 | 1,000 | 985 | 985 | 10,000 |
| 1996/08/05 | 1,000 | 1,020 | 1,000 | 1,010 | 17,000 |
| 1996/08/02 | 1,000 | 1,020 | 1,000 | 1,010 | 8,000 |
| 1996/08/01 | 991 | 1,020 | 990 | 1,020 | 25,000 |
| 1996/07/31 | 1,020 | 1,020 | 1,000 | 1,020 | 19,000 |
| 1996/07/30 | 999 | 1,020 | 999 | 1,020 | 33,000 |
| 1996/07/29 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 |
| 1996/07/26 | 996 | 1,020 | 996 | 1,020 | 28,000 |
| 1996/07/25 | 991 | 999 | 990 | 995 | 12,000 |
| 1996/07/24 | 998 | 998 | 980 | 980 | 108,000 |
| 1996/07/23 | 1,000 | 1,000 | 990 | 998 | 74,000 |
| 1996/07/22 | 1,020 | 1,020 | 1,000 | 1,000 | 57,000 |
| 1996/07/19 | 1,030 | 1,060 | 1,020 | 1,030 | 53,000 |
| 1996/07/18 | 1,020 | 1,030 | 1,020 | 1,030 | 17,000 |
| 1996/07/17 | 1,030 | 1,040 | 1,000 | 1,010 | 39,000 |
| 1996/07/16 | 1,010 | 1,020 | 1,010 | 1,020 | 40,000 |
| 1996/07/15 | 1,030 | 1,030 | 1,030 | 1,030 | 18,000 |
| 1996/07/12 | 1,050 | 1,050 | 1,030 | 1,030 | 60,000 |
| 1996/07/11 | 1,050 | 1,060 | 1,050 | 1,050 | 33,000 |
| 1996/07/10 | 1,070 | 1,070 | 1,050 | 1,050 | 15,000 |
| 1996/07/09 | 1,040 | 1,060 | 1,030 | 1,050 | 114,000 |
| 1996/07/08 | 1,060 | 1,060 | 1,050 | 1,050 | 28,000 |
| 1996/07/05 | 1,120 | 1,120 | 1,080 | 1,080 | 31,000 |
| 1996/07/04 | 1,100 | 1,100 | 1,080 | 1,080 | 21,000 |
| 1996/07/03 | 1,120 | 1,120 | 1,100 | 1,100 | 22,000 |
| 1996/07/02 | 1,140 | 1,140 | 1,080 | 1,100 | 26,000 |
| 1996/07/01 | 1,130 | 1,130 | 1,120 | 1,120 | 39,000 |
| 1996/06/28 | 1,120 | 1,120 | 1,120 | 1,120 | 27,000 |
| 1996/06/27 | 1,120 | 1,120 | 1,110 | 1,110 | 29,000 |
| 1996/06/26 | 1,120 | 1,120 | 1,110 | 1,110 | 32,000 |
| 1996/06/25 | 1,130 | 1,130 | 1,100 | 1,100 | 28,000 |
| 1996/06/24 | 1,110 | 1,110 | 1,100 | 1,110 | 43,000 |
| 1996/06/21 | 1,090 | 1,100 | 1,080 | 1,090 | 49,000 |
| 1996/06/20 | 1,120 | 1,120 | 1,080 | 1,110 | 19,000 |
| 1996/06/19 | 1,130 | 1,130 | 1,120 | 1,120 | 14,000 |
| 1996/06/18 | 1,140 | 1,140 | 1,120 | 1,130 | 29,000 |
| 1996/06/17 | 1,140 | 1,140 | 1,120 | 1,120 | 34,000 |
| 1996/06/14 | 1,130 | 1,130 | 1,130 | 1,130 | 59,000 |
| 1996/06/13 | 1,130 | 1,130 | 1,110 | 1,130 | 54,000 |
| 1996/06/12 | 1,090 | 1,120 | 1,090 | 1,110 | 59,000 |
| 1996/06/11 | 1,010 | 1,050 | 1,010 | 1,050 | 48,000 |
| 1996/06/10 | 1,010 | 1,030 | 1,000 | 1,000 | 99,000 |
| 1996/06/07 | 1,040 | 1,040 | 1,030 | 1,030 | 53,000 |
| 1996/06/06 | 1,060 | 1,060 | 1,040 | 1,040 | 54,000 |
| 1996/06/05 | 1,070 | 1,070 | 1,050 | 1,050 | 69,000 |
| 1996/06/04 | 1,090 | 1,090 | 1,060 | 1,070 | 46,000 |
| 1996/06/03 | 1,100 | 1,100 | 1,080 | 1,090 | 33,000 |
| 1996/05/31 | 1,110 | 1,110 | 1,080 | 1,090 | 62,000 |
| 1996/05/30 | 1,120 | 1,120 | 1,090 | 1,090 | 19,000 |
| 1996/05/29 | 1,120 | 1,120 | 1,100 | 1,120 | 27,000 |
| 1996/05/28 | 1,090 | 1,110 | 1,090 | 1,100 | 47,000 |
| 1996/05/27 | 1,100 | 1,110 | 1,090 | 1,100 | 51,000 |
| 1996/05/24 | 1,110 | 1,120 | 1,110 | 1,120 | 23,000 |
| 1996/05/23 | 1,120 | 1,120 | 1,120 | 1,120 | 27,000 |
| 1996/05/22 | 1,130 | 1,130 | 1,120 | 1,120 | 27,000 |
| 1996/05/21 | 1,140 | 1,140 | 1,130 | 1,140 | 28,000 |
| 1996/05/20 | 1,130 | 1,140 | 1,130 | 1,140 | 9,000 |
| 1996/05/17 | 1,180 | 1,190 | 1,120 | 1,120 | 106,000 |
| 1996/05/16 | 1,150 | 1,160 | 1,140 | 1,160 | 47,000 |
| 1996/05/15 | 1,120 | 1,140 | 1,120 | 1,120 | 66,000 |
| 1996/05/14 | 1,110 | 1,120 | 1,110 | 1,110 | 40,000 |
| 1996/05/13 | 1,140 | 1,140 | 1,110 | 1,110 | 27,000 |
| 1996/05/10 | 1,140 | 1,150 | 1,130 | 1,150 | 45,000 |
| 1996/05/09 | 1,160 | 1,160 | 1,140 | 1,140 | 58,000 |
| 1996/05/08 | 1,140 | 1,150 | 1,130 | 1,140 | 46,000 |
| 1996/05/07 | 1,170 | 1,170 | 1,130 | 1,140 | 20,000 |
| 1996/05/02 | 1,180 | 1,190 | 1,160 | 1,190 | 38,000 |
| 1996/05/01 | 1,180 | 1,190 | 1,170 | 1,170 | 46,000 |
| 1996/04/30 | 1,180 | 1,200 | 1,180 | 1,200 | 41,000 |
| 1996/04/26 | 1,190 | 1,200 | 1,180 | 1,200 | 51,000 |
| 1996/04/25 | 1,190 | 1,200 | 1,180 | 1,190 | 69,000 |
| 1996/04/24 | 1,170 | 1,190 | 1,160 | 1,180 | 36,000 |
| 1996/04/23 | 1,190 | 1,190 | 1,170 | 1,180 | 45,000 |
| 1996/04/22 | 1,180 | 1,190 | 1,170 | 1,180 | 26,000 |
| 1996/04/19 | 1,180 | 1,180 | 1,170 | 1,180 | 32,000 |
| 1996/04/18 | 1,180 | 1,190 | 1,170 | 1,190 | 64,000 |
| 1996/04/17 | 1,190 | 1,190 | 1,180 | 1,180 | 57,000 |
| 1996/04/16 | 1,190 | 1,200 | 1,170 | 1,170 | 111,000 |
| 1996/04/15 | 1,180 | 1,190 | 1,170 | 1,170 | 88,000 |
| 1996/04/12 | 1,140 | 1,170 | 1,130 | 1,160 | 127,000 |
| 1996/04/11 | 1,140 | 1,140 | 1,120 | 1,130 | 49,000 |
| 1996/04/10 | 1,140 | 1,140 | 1,120 | 1,120 | 63,000 |
| 1996/04/09 | 1,130 | 1,140 | 1,120 | 1,140 | 46,000 |
| 1996/04/08 | 1,130 | 1,130 | 1,120 | 1,120 | 37,000 |
| 1996/04/05 | 1,130 | 1,140 | 1,120 | 1,140 | 52,000 |
| 1996/04/04 | 1,120 | 1,130 | 1,120 | 1,130 | 27,000 |
| 1996/04/03 | 1,140 | 1,150 | 1,130 | 1,130 | 114,000 |
| 1996/04/02 | 1,130 | 1,130 | 1,120 | 1,130 | 98,000 |
| 1996/04/01 | 1,090 | 1,120 | 1,090 | 1,120 | 175,000 |
| 1996/03/29 | 1,080 | 1,080 | 1,060 | 1,080 | 64,000 |
| 1996/03/28 | 1,100 | 1,100 | 1,080 | 1,090 | 38,000 |
| 1996/03/27 | 1,100 | 1,100 | 1,060 | 1,090 | 71,000 |
| 1996/03/26 | 1,110 | 1,120 | 1,100 | 1,100 | 144,000 |
| 1996/03/26 | 1 -> 1.05 分割 | ||||
| 1996/03/25 | 1,150 | 1,160 | 1,130 | 1,150 | 171,000 |
| 1996/03/22 | 1,130 | 1,150 | 1,120 | 1,140 | 172,000 |
| 1996/03/21 | 1,100 | 1,120 | 1,090 | 1,120 | 141,000 |
| 1996/03/19 | 1,090 | 1,100 | 1,090 | 1,090 | 57,000 |
| 1996/03/18 | 1,070 | 1,080 | 1,060 | 1,080 | 18,000 |
| 1996/03/15 | 1,060 | 1,090 | 1,050 | 1,080 | 86,000 |
| 1996/03/14 | 1,050 | 1,050 | 1,030 | 1,030 | 77,000 |
| 1996/03/13 | 1,060 | 1,070 | 1,040 | 1,040 | 64,000 |
| 1996/03/12 | 1,080 | 1,080 | 1,060 | 1,060 | 43,000 |
| 1996/03/11 | 1,040 | 1,070 | 1,040 | 1,060 | 105,000 |
| 1996/03/08 | 1,050 | 1,100 | 1,050 | 1,100 | 219,000 |
| 1996/03/07 | 1,080 | 1,090 | 1,070 | 1,070 | 82,000 |
| 1996/03/06 | 1,080 | 1,090 | 1,060 | 1,090 | 93,000 |
| 1996/03/05 | 1,050 | 1,080 | 1,050 | 1,080 | 97,000 |
| 1996/03/04 | 1,040 | 1,050 | 1,040 | 1,040 | 84,000 |
| 1996/03/01 | 1,030 | 1,050 | 1,010 | 1,030 | 111,000 |
| 1996/02/29 | 1,040 | 1,040 | 1,020 | 1,030 | 61,000 |
| 1996/02/28 | 1,020 | 1,050 | 1,020 | 1,040 | 89,000 |
| 1996/02/27 | 1,060 | 1,060 | 1,020 | 1,030 | 97,000 |
| 1996/02/26 | 1,040 | 1,050 | 1,040 | 1,050 | 28,000 |
| 1996/02/23 | 1,060 | 1,060 | 1,040 | 1,040 | 45,000 |
| 1996/02/22 | 1,050 | 1,070 | 1,050 | 1,050 | 52,000 |
| 1996/02/21 | 1,070 | 1,080 | 1,060 | 1,060 | 66,000 |
| 1996/02/20 | 1,060 | 1,070 | 1,060 | 1,070 | 118,000 |
| 1996/02/19 | 1,060 | 1,080 | 1,050 | 1,080 | 75,000 |
| 1996/02/16 | 1,060 | 1,070 | 1,050 | 1,060 | 86,000 |
| 1996/02/15 | 1,070 | 1,080 | 1,060 | 1,070 | 95,000 |
| 1996/02/14 | 1,020 | 1,070 | 1,020 | 1,060 | 178,000 |
| 1996/02/13 | 1,060 | 1,070 | 1,020 | 1,020 | 29,000 |
| 1996/02/09 | 1,090 | 1,090 | 1,050 | 1,060 | 78,000 |
| 1996/02/08 | 1,060 | 1,070 | 1,050 | 1,070 | 101,000 |
| 1996/02/07 | 1,020 | 1,040 | 1,020 | 1,040 | 94,000 |
| 1996/02/06 | 1,020 | 1,030 | 995 | 1,030 | 86,000 |
| 1996/02/05 | 1,020 | 1,030 | 1,020 | 1,030 | 48,000 |
| 1996/02/02 | 1,070 | 1,070 | 1,050 | 1,070 | 53,000 |
| 1996/02/01 | 1,080 | 1,090 | 1,070 | 1,080 | 127,000 |
| 1996/01/31 | 1,030 | 1,090 | 1,030 | 1,080 | 122,000 |
| 1996/01/30 | 1,020 | 1,030 | 1,010 | 1,010 | 47,000 |
| 1996/01/29 | 1,030 | 1,030 | 1,010 | 1,020 | 24,000 |
| 1996/01/26 | 1,020 | 1,020 | 1,000 | 1,010 | 25,000 |
| 1996/01/25 | 1,030 | 1,030 | 1,010 | 1,020 | 67,000 |
| 1996/01/24 | 1,000 | 1,010 | 995 | 1,010 | 81,000 |
| 1996/01/23 | 1,030 | 1,030 | 1,010 | 1,020 | 53,000 |
| 1996/01/22 | 1,010 | 1,020 | 1,000 | 1,000 | 41,000 |
| 1996/01/19 | 1,030 | 1,030 | 1,010 | 1,020 | 74,000 |
| 1996/01/18 | 1,030 | 1,030 | 1,010 | 1,020 | 68,000 |
| 1996/01/17 | 1,030 | 1,040 | 1,030 | 1,040 | 78,000 |
| 1996/01/16 | 1,010 | 1,010 | 986 | 986 | 92,000 |
| 1996/01/12 | 1,050 | 1,050 | 1,010 | 1,010 | 74,000 |
| 1996/01/11 | 1,040 | 1,050 | 1,010 | 1,050 | 98,000 |
| 1996/01/10 | 1,070 | 1,080 | 1,060 | 1,060 | 71,000 |
| 1996/01/09 | 1,090 | 1,090 | 1,070 | 1,090 | 96,000 |
| 1996/01/08 | 1,090 | 1,100 | 1,070 | 1,100 | 137,000 |
| 1996/01/05 | 1,040 | 1,100 | 1,040 | 1,090 | 192,000 |
| 1996/01/04 | 1,040 | 1,060 | 1,030 | 1,030 | 143,000 |