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 |
---|---|---|---|---|---|
1998/12/30 | 364 | 365 | 360 | 360 | 13,000 |
1998/12/29 | 365 | 365 | 362 | 362 | 7,000 |
1998/12/28 | 370 | 370 | 368 | 368 | 2,000 |
1998/12/25 | 371 | 371 | 365 | 365 | 16,000 |
1998/12/24 | 365 | 365 | 361 | 361 | 29,000 |
1998/12/22 | 380 | 380 | 372 | 372 | 12,000 |
1998/12/21 | 399 | 399 | 382 | 382 | 4,000 |
1998/12/18 | 385 | 385 | 374 | 382 | 11,000 |
1998/12/17 | 376 | 381 | 376 | 380 | 11,000 |
1998/12/16 | 375 | 378 | 375 | 376 | 16,000 |
1998/12/15 | 391 | 395 | 383 | 395 | 5,000 |
1998/12/14 | 372 | 390 | 372 | 390 | 22,000 |
1998/12/11 | 380 | 390 | 370 | 372 | 94,000 |
1998/12/10 | 400 | 400 | 400 | 400 | 4,000 |
1998/12/09 | 403 | 403 | 390 | 394 | 44,000 |
1998/12/08 | 410 | 410 | 403 | 404 | 9,000 |
1998/12/07 | 424 | 424 | 423 | 423 | 3,000 |
1998/12/04 | 425 | 429 | 424 | 424 | 43,000 |
1998/12/03 | 425 | 426 | 421 | 424 | 133,000 |
1998/12/02 | 414 | 420 | 412 | 420 | 23,000 |
1998/12/01 | 410 | 413 | 407 | 413 | 67,000 |
1998/11/30 | 410 | 413 | 408 | 413 | 35,000 |
1998/11/27 | 401 | 410 | 400 | 410 | 34,000 |
1998/11/26 | 400 | 400 | 397 | 398 | 56,000 |
1998/11/25 | 400 | 400 | 395 | 398 | 63,000 |
1998/11/24 | 400 | 400 | 392 | 395 | 63,000 |
1998/11/20 | 371 | 386 | 371 | 386 | 28,000 |
1998/11/19 | 380 | 384 | 371 | 371 | 10,000 |
1998/11/18 | 380 | 380 | 375 | 375 | 5,000 |
1998/11/17 | 378 | 378 | 365 | 365 | 22,000 |
1998/11/16 | 366 | 384 | 360 | 373 | 24,000 |
1998/11/13 | 366 | 366 | 361 | 363 | 17,000 |
1998/11/12 | 365 | 365 | 363 | 364 | 42,000 |
1998/11/11 | 375 | 375 | 363 | 365 | 59,000 |
1998/11/10 | 375 | 375 | 362 | 362 | 6,000 |
1998/11/09 | 380 | 380 | 375 | 375 | 11,000 |
1998/11/06 | 383 | 383 | 379 | 383 | 18,000 |
1998/11/05 | 386 | 386 | 382 | 382 | 71,000 |
1998/11/04 | 380 | 384 | 380 | 380 | 61,000 |
1998/11/02 | 361 | 365 | 360 | 363 | 9,000 |
1998/10/30 | 370 | 370 | 361 | 365 | 7,000 |
1998/10/29 | 356 | 360 | 353 | 360 | 12,000 |
1998/10/28 | 356 | 360 | 356 | 356 | 14,000 |
1998/10/27 | 365 | 365 | 360 | 360 | 16,000 |
1998/10/26 | 385 | 385 | 365 | 365 | 43,000 |
1998/10/23 | 370 | 380 | 370 | 380 | 105,000 |
1998/10/22 | 345 | 368 | 345 | 358 | 95,000 |
1998/10/21 | 335 | 348 | 335 | 343 | 45,000 |
1998/10/20 | 330 | 335 | 330 | 334 | 27,000 |
1998/10/19 | 330 | 335 | 329 | 329 | 31,000 |
1998/10/16 | 340 | 340 | 333 | 333 | 10,000 |
1998/10/15 | 349 | 349 | 330 | 331 | 10,000 |
1998/10/14 | 335 | 345 | 330 | 338 | 22,000 |
1998/10/13 | 361 | 361 | 350 | 350 | 13,000 |
1998/10/12 | 354 | 359 | 354 | 359 | 25,000 |
1998/10/09 | 355 | 355 | 355 | 355 | 8,000 |
1998/10/08 | 365 | 365 | 355 | 355 | 32,000 |
1998/10/07 | 355 | 365 | 355 | 365 | 29,000 |
1998/10/06 | 335 | 340 | 335 | 340 | 21,000 |
1998/10/05 | 340 | 341 | 335 | 340 | 16,000 |
1998/10/02 | 335 | 345 | 330 | 345 | 39,000 |
1998/10/01 | 355 | 355 | 335 | 343 | 53,000 |
1998/09/30 | 355 | 370 | 355 | 360 | 43,000 |
1998/09/29 | 354 | 355 | 340 | 355 | 19,000 |
1998/09/28 | 351 | 361 | 350 | 361 | 18,000 |
1998/09/25 | 370 | 370 | 351 | 351 | 35,000 |
1998/09/24 | 370 | 370 | 363 | 365 | 28,000 |
1998/09/22 | 366 | 366 | 360 | 360 | 70,000 |
1998/09/21 | 383 | 383 | 361 | 371 | 22,000 |
1998/09/18 | 385 | 395 | 385 | 395 | 12,000 |
1998/09/17 | 402 | 402 | 390 | 390 | 12,000 |
1998/09/16 | 401 | 403 | 400 | 403 | 30,000 |
1998/09/14 | 400 | 400 | 390 | 400 | 25,000 |
1998/09/11 | 400 | 400 | 390 | 395 | 86,000 |
1998/09/10 | 400 | 400 | 395 | 400 | 29,000 |
1998/09/09 | 405 | 405 | 395 | 401 | 126,000 |
1998/09/08 | 416 | 416 | 395 | 400 | 86,000 |
1998/09/07 | 385 | 418 | 385 | 417 | 53,000 |
1998/09/04 | 404 | 404 | 393 | 393 | 55,000 |
1998/09/03 | 411 | 411 | 395 | 404 | 265,000 |
1998/09/02 | 406 | 410 | 405 | 406 | 9,000 |
1998/09/01 | 390 | 405 | 390 | 405 | 41,000 |
1998/08/31 | 401 | 405 | 395 | 400 | 34,000 |
1998/08/28 | 390 | 407 | 390 | 407 | 47,000 |
1998/08/27 | 428 | 430 | 420 | 420 | 58,000 |
1998/08/26 | 430 | 430 | 428 | 428 | 32,000 |
1998/08/25 | 425 | 435 | 425 | 430 | 40,000 |
1998/08/24 | 435 | 435 | 425 | 425 | 10,000 |
1998/08/21 | 436 | 436 | 432 | 436 | 12,000 |
1998/08/20 | 440 | 440 | 436 | 436 | 10,000 |
1998/08/19 | 432 | 438 | 430 | 435 | 43,000 |
1998/08/18 | 425 | 430 | 424 | 430 | 39,000 |
1998/08/17 | 438 | 440 | 430 | 430 | 60,000 |
1998/08/14 | 435 | 438 | 435 | 438 | 22,000 |
1998/08/13 | 433 | 440 | 433 | 435 | 28,000 |
1998/08/12 | 434 | 434 | 425 | 430 | 47,000 |
1998/08/11 | 453 | 453 | 435 | 435 | 63,000 |
1998/08/10 | 464 | 466 | 454 | 454 | 46,000 |
1998/08/07 | 468 | 468 | 466 | 466 | 21,000 |
1998/08/06 | 470 | 470 | 466 | 468 | 19,000 |
1998/08/05 | 468 | 475 | 466 | 466 | 23,000 |
1998/08/04 | 469 | 470 | 466 | 467 | 32,000 |
1998/08/03 | 472 | 480 | 468 | 479 | 84,000 |
1998/07/31 | 471 | 473 | 471 | 472 | 44,000 |
1998/07/30 | 470 | 471 | 469 | 470 | 39,000 |
1998/07/29 | 466 | 471 | 466 | 471 | 40,000 |
1998/07/28 | 466 | 470 | 465 | 465 | 33,000 |
1998/07/27 | 469 | 469 | 465 | 465 | 58,000 |
1998/07/24 | 466 | 480 | 464 | 479 | 60,000 |
1998/07/23 | 460 | 469 | 459 | 463 | 62,000 |
1998/07/22 | 479 | 479 | 462 | 462 | 57,000 |
1998/07/21 | 480 | 490 | 475 | 480 | 99,000 |
1998/07/17 | 480 | 489 | 475 | 481 | 155,000 |
1998/07/16 | 456 | 470 | 451 | 470 | 238,000 |
1998/07/15 | 445 | 455 | 445 | 450 | 173,000 |
1998/07/14 | 434 | 445 | 434 | 445 | 74,000 |
1998/07/13 | 426 | 439 | 415 | 439 | 58,000 |
1998/07/10 | 439 | 439 | 431 | 431 | 81,000 |
1998/07/09 | 444 | 445 | 435 | 439 | 156,000 |
1998/07/08 | 438 | 442 | 427 | 442 | 120,000 |
1998/07/07 | 440 | 440 | 422 | 438 | 75,000 |
1998/07/06 | 430 | 435 | 429 | 435 | 82,000 |
1998/07/03 | 418 | 429 | 418 | 425 | 50,000 |
1998/07/02 | 423 | 426 | 418 | 418 | 118,000 |
1998/07/01 | 399 | 405 | 399 | 403 | 107,000 |
1998/06/30 | 399 | 399 | 387 | 388 | 39,000 |
1998/06/29 | 395 | 399 | 385 | 385 | 5,000 |
1998/06/26 | 395 | 399 | 389 | 395 | 18,000 |
1998/06/25 | 399 | 399 | 399 | 399 | 14,000 |
1998/06/24 | 397 | 398 | 392 | 395 | 7,000 |
1998/06/23 | 400 | 400 | 393 | 399 | 65,000 |
1998/06/22 | 405 | 405 | 391 | 391 | 5,000 |
1998/06/19 | 399 | 404 | 399 | 404 | 33,000 |
1998/06/18 | 399 | 405 | 396 | 399 | 17,000 |
1998/06/17 | 378 | 383 | 374 | 374 | 12,000 |
1998/06/16 | 380 | 384 | 378 | 378 | 38,000 |
1998/06/15 | 385 | 390 | 385 | 390 | 7,000 |
1998/06/12 | 390 | 390 | 380 | 386 | 69,000 |
1998/06/11 | 404 | 404 | 385 | 396 | 19,000 |
1998/06/10 | 405 | 405 | 404 | 405 | 46,000 |
1998/06/09 | 405 | 409 | 405 | 405 | 24,000 |
1998/06/08 | 410 | 410 | 406 | 408 | 18,000 |
1998/06/05 | 415 | 420 | 412 | 412 | 53,000 |
1998/06/04 | 421 | 421 | 412 | 421 | 49,000 |
1998/06/03 | 419 | 425 | 419 | 425 | 72,000 |
1998/06/02 | 412 | 419 | 412 | 419 | 46,000 |
1998/06/01 | 420 | 422 | 412 | 415 | 52,000 |
1998/05/29 | 412 | 416 | 412 | 416 | 19,000 |
1998/05/28 | 410 | 417 | 410 | 412 | 26,000 |
1998/05/27 | 411 | 416 | 410 | 414 | 117,000 |
1998/05/26 | 406 | 406 | 405 | 406 | 38,000 |
1998/05/25 | 406 | 406 | 405 | 405 | 18,000 |
1998/05/22 | 409 | 409 | 405 | 405 | 30,000 |
1998/05/21 | 399 | 405 | 399 | 404 | 39,000 |
1998/05/20 | 388 | 398 | 388 | 395 | 45,000 |
1998/05/19 | 379 | 390 | 375 | 385 | 59,000 |
1998/05/18 | 375 | 375 | 370 | 371 | 23,000 |
1998/05/15 | 365 | 370 | 364 | 370 | 14,000 |
1998/05/14 | 361 | 365 | 361 | 364 | 12,000 |
1998/05/13 | 375 | 375 | 366 | 366 | 12,000 |
1998/05/12 | 376 | 376 | 376 | 376 | 7,000 |
1998/05/11 | 362 | 365 | 362 | 362 | 19,000 |
1998/05/08 | 366 | 369 | 365 | 365 | 7,000 |
1998/05/07 | 360 | 380 | 360 | 379 | 64,000 |
1998/05/06 | 365 | 373 | 360 | 360 | 62,000 |
1998/05/01 | 359 | 370 | 359 | 360 | 13,000 |
1998/04/30 | 360 | 360 | 355 | 360 | 17,000 |
1998/04/28 | 341 | 359 | 341 | 345 | 166,000 |
1998/04/27 | 363 | 363 | 332 | 340 | 52,000 |
1998/04/24 | 365 | 365 | 363 | 363 | 50,000 |
1998/04/23 | 371 | 371 | 363 | 363 | 28,000 |
1998/04/22 | 367 | 370 | 363 | 370 | 16,000 |
1998/04/21 | 365 | 370 | 361 | 370 | 21,000 |
1998/04/20 | 355 | 360 | 355 | 360 | 23,000 |
1998/04/17 | 357 | 357 | 351 | 355 | 24,000 |
1998/04/16 | 370 | 370 | 358 | 358 | 24,000 |
1998/04/15 | 370 | 370 | 360 | 360 | 12,000 |
1998/04/14 | 378 | 378 | 370 | 370 | 8,000 |
1998/04/13 | 380 | 380 | 378 | 378 | 16,000 |
1998/04/10 | 387 | 387 | 370 | 380 | 36,000 |
1998/04/09 | 382 | 383 | 377 | 382 | 22,000 |
1998/04/08 | 361 | 380 | 360 | 377 | 105,000 |
1998/04/07 | 345 | 360 | 344 | 360 | 59,000 |
1998/04/06 | 345 | 352 | 340 | 343 | 140,000 |
1998/04/03 | 350 | 365 | 350 | 350 | 94,000 |
1998/04/02 | 351 | 360 | 350 | 356 | 43,000 |
1998/04/01 | 407 | 407 | 380 | 389 | 40,000 |
1998/03/31 | 402 | 415 | 395 | 410 | 53,000 |
1998/03/30 | 423 | 425 | 406 | 407 | 27,000 |
1998/03/27 | 418 | 425 | 418 | 425 | 19,000 |
1998/03/26 | 423 | 426 | 421 | 421 | 57,000 |
1998/03/25 | 429 | 435 | 428 | 428 | 58,000 |
1998/03/24 | 435 | 435 | 425 | 425 | 67,000 |
1998/03/23 | 430 | 434 | 425 | 425 | 56,000 |
1998/03/20 | 411 | 440 | 410 | 440 | 131,000 |
1998/03/19 | 413 | 424 | 411 | 411 | 30,000 |
1998/03/18 | 415 | 423 | 410 | 413 | 49,000 |
1998/03/17 | 410 | 419 | 410 | 415 | 9,000 |
1998/03/16 | 420 | 420 | 407 | 407 | 26,000 |
1998/03/13 | 411 | 430 | 410 | 429 | 45,000 |
1998/03/12 | 412 | 421 | 410 | 411 | 18,000 |
1998/03/11 | 430 | 430 | 411 | 412 | 22,000 |
1998/03/10 | 426 | 430 | 425 | 426 | 15,000 |
1998/03/09 | 440 | 445 | 426 | 430 | 38,000 |
1998/03/06 | 430 | 440 | 425 | 440 | 34,000 |
1998/03/05 | 420 | 435 | 420 | 430 | 43,000 |
1998/03/04 | 440 | 440 | 428 | 428 | 46,000 |
1998/03/03 | 448 | 448 | 435 | 440 | 125,000 |
1998/03/02 | 430 | 448 | 430 | 448 | 221,000 |
1998/02/27 | 405 | 418 | 405 | 418 | 94,000 |
1998/02/26 | 395 | 405 | 395 | 401 | 97,000 |
1998/02/25 | 391 | 393 | 381 | 388 | 68,000 |
1998/02/24 | 403 | 404 | 399 | 399 | 75,000 |
1998/02/23 | 405 | 406 | 404 | 404 | 34,000 |
1998/02/20 | 405 | 405 | 401 | 404 | 44,000 |
1998/02/19 | 408 | 410 | 400 | 410 | 28,000 |
1998/02/18 | 403 | 412 | 403 | 410 | 27,000 |
1998/02/17 | 400 | 403 | 400 | 401 | 44,000 |
1998/02/16 | 408 | 412 | 402 | 410 | 69,000 |
1998/02/13 | 434 | 435 | 410 | 418 | 146,000 |
1998/02/12 | 440 | 440 | 430 | 430 | 235,000 |
1998/02/10 | 421 | 430 | 421 | 428 | 115,000 |
1998/02/09 | 400 | 420 | 400 | 420 | 81,000 |
1998/02/06 | 405 | 405 | 400 | 400 | 122,000 |
1998/02/05 | 400 | 400 | 390 | 400 | 42,000 |
1998/02/04 | 403 | 405 | 398 | 400 | 67,000 |
1998/02/03 | 401 | 411 | 401 | 403 | 78,000 |
1998/02/02 | 405 | 410 | 400 | 400 | 53,000 |
1998/01/30 | 429 | 429 | 395 | 415 | 146,000 |
1998/01/29 | 438 | 445 | 416 | 432 | 439,000 |
1998/01/28 | 400 | 434 | 400 | 425 | 582,000 |
1998/01/27 | 380 | 390 | 380 | 390 | 462,000 |
1998/01/26 | 354 | 394 | 352 | 376 | 573,000 |
1998/01/23 | 364 | 364 | 354 | 354 | 61,000 |
1998/01/22 | 360 | 370 | 360 | 364 | 46,000 |
1998/01/21 | 348 | 365 | 347 | 360 | 75,000 |
1998/01/20 | 353 | 353 | 346 | 347 | 65,000 |
1998/01/19 | 327 | 344 | 327 | 344 | 93,000 |
1998/01/16 | 305 | 345 | 305 | 335 | 37,000 |
1998/01/14 | 307 | 310 | 301 | 309 | 26,000 |
1998/01/13 | 305 | 308 | 300 | 308 | 27,000 |
1998/01/12 | 308 | 310 | 305 | 305 | 19,000 |
1998/01/09 | 310 | 313 | 305 | 313 | 38,000 |
1998/01/08 | 314 | 318 | 313 | 313 | 41,000 |
1998/01/07 | 315 | 320 | 314 | 315 | 51,000 |
1998/01/06 | 325 | 325 | 314 | 315 | 13,000 |
1998/01/05 | 323 | 330 | 323 | 330 | 11,000 |