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 |
---|---|---|---|---|---|
1999/12/30 | 582 | 600 | 582 | 582 | 68,000 |
1999/12/29 | 612 | 612 | 580 | 590 | 76,000 |
1999/12/28 | 620 | 630 | 610 | 630 | 25,000 |
1999/12/27 | 651 | 651 | 615 | 615 | 63,000 |
1999/12/24 | 620 | 640 | 612 | 631 | 79,000 |
1999/12/22 | 585 | 590 | 581 | 590 | 40,000 |
1999/12/21 | 570 | 585 | 570 | 575 | 54,000 |
1999/12/20 | 609 | 609 | 580 | 592 | 62,000 |
1999/12/17 | 630 | 630 | 610 | 620 | 76,000 |
1999/12/16 | 645 | 656 | 630 | 632 | 61,000 |
1999/12/15 | 650 | 651 | 645 | 645 | 34,000 |
1999/12/14 | 660 | 665 | 650 | 650 | 23,000 |
1999/12/13 | 641 | 660 | 641 | 660 | 52,000 |
1999/12/10 | 649 | 649 | 643 | 645 | 125,000 |
1999/12/09 | 649 | 649 | 640 | 648 | 32,000 |
1999/12/08 | 630 | 649 | 629 | 649 | 132,000 |
1999/12/07 | 640 | 655 | 640 | 653 | 129,000 |
1999/12/06 | 660 | 670 | 640 | 640 | 137,000 |
1999/12/03 | 675 | 675 | 660 | 660 | 83,000 |
1999/12/02 | 667 | 687 | 664 | 665 | 103,000 |
1999/12/01 | 680 | 700 | 678 | 683 | 26,000 |
1999/11/30 | 700 | 700 | 680 | 680 | 39,000 |
1999/11/29 | 697 | 697 | 686 | 693 | 50,000 |
1999/11/26 | 681 | 700 | 680 | 699 | 132,000 |
1999/11/25 | 750 | 760 | 695 | 701 | 96,000 |
1999/11/24 | 730 | 760 | 730 | 750 | 320,000 |
1999/11/22 | 710 | 740 | 709 | 730 | 135,000 |
1999/11/19 | 715 | 715 | 705 | 709 | 90,000 |
1999/11/18 | 705 | 711 | 696 | 705 | 72,000 |
1999/11/17 | 670 | 698 | 670 | 685 | 50,000 |
1999/11/16 | 627 | 679 | 622 | 659 | 79,000 |
1999/11/15 | 681 | 681 | 630 | 630 | 114,000 |
1999/11/12 | 710 | 710 | 695 | 695 | 72,000 |
1999/11/11 | 725 | 730 | 710 | 710 | 59,000 |
1999/11/10 | 716 | 721 | 716 | 721 | 20,000 |
1999/11/09 | 725 | 730 | 710 | 715 | 45,000 |
1999/11/08 | 720 | 721 | 711 | 714 | 28,000 |
1999/11/05 | 711 | 730 | 711 | 730 | 61,000 |
1999/11/04 | 716 | 720 | 710 | 719 | 62,000 |
1999/11/02 | 714 | 717 | 702 | 717 | 28,000 |
1999/11/01 | 725 | 725 | 695 | 714 | 49,000 |
1999/10/29 | 730 | 735 | 724 | 735 | 99,000 |
1999/10/28 | 735 | 735 | 700 | 708 | 165,000 |
1999/10/27 | 750 | 750 | 722 | 745 | 26,000 |
1999/10/26 | 721 | 750 | 721 | 750 | 67,000 |
1999/10/25 | 746 | 746 | 711 | 711 | 142,000 |
1999/10/22 | 735 | 739 | 735 | 736 | 40,000 |
1999/10/21 | 797 | 797 | 765 | 765 | 108,000 |
1999/10/20 | 758 | 790 | 742 | 767 | 55,000 |
1999/10/19 | 730 | 730 | 715 | 728 | 49,000 |
1999/10/18 | 693 | 744 | 693 | 715 | 45,000 |
1999/10/15 | 800 | 803 | 773 | 773 | 175,000 |
1999/10/14 | 770 | 775 | 761 | 773 | 60,000 |
1999/10/13 | 779 | 779 | 770 | 775 | 60,000 |
1999/10/12 | 761 | 785 | 761 | 783 | 56,000 |
1999/10/08 | 744 | 754 | 742 | 754 | 92,000 |
1999/10/07 | 733 | 740 | 733 | 740 | 52,000 |
1999/10/06 | 739 | 739 | 731 | 732 | 20,000 |
1999/10/05 | 734 | 750 | 731 | 738 | 21,000 |
1999/10/04 | 751 | 752 | 740 | 752 | 32,000 |
1999/10/01 | 730 | 769 | 730 | 750 | 20,000 |
1999/09/30 | 720 | 770 | 720 | 770 | 102,000 |
1999/09/29 | 750 | 758 | 727 | 730 | 36,000 |
1999/09/28 | 743 | 762 | 743 | 749 | 44,000 |
1999/09/27 | 737 | 750 | 737 | 743 | 58,000 |
1999/09/24 | 777 | 777 | 725 | 737 | 79,000 |
1999/09/22 | 765 | 790 | 765 | 785 | 55,000 |
1999/09/21 | 834 | 834 | 805 | 815 | 58,000 |
1999/09/20 | 880 | 880 | 835 | 835 | 324,000 |
1999/09/17 | 840 | 845 | 830 | 840 | 153,000 |
1999/09/16 | 864 | 864 | 786 | 850 | 347,000 |
1999/09/14 | 830 | 849 | 821 | 844 | 438,000 |
1999/09/13 | 800 | 820 | 795 | 813 | 352,000 |
1999/09/10 | 790 | 793 | 780 | 793 | 196,000 |
1999/09/09 | 770 | 781 | 761 | 770 | 80,000 |
1999/09/08 | 793 | 794 | 750 | 765 | 217,000 |
1999/09/07 | 754 | 800 | 750 | 793 | 735,000 |
1999/09/06 | 745 | 745 | 709 | 734 | 143,000 |
1999/09/03 | 675 | 675 | 666 | 675 | 41,000 |
1999/09/02 | 683 | 683 | 650 | 675 | 28,000 |
1999/09/01 | 671 | 680 | 671 | 680 | 42,000 |
1999/08/31 | 679 | 679 | 670 | 672 | 27,000 |
1999/08/30 | 680 | 700 | 680 | 680 | 40,000 |
1999/08/27 | 681 | 692 | 681 | 682 | 90,000 |
1999/08/26 | 685 | 691 | 685 | 687 | 19,000 |
1999/08/25 | 680 | 700 | 680 | 700 | 34,000 |
1999/08/24 | 710 | 710 | 694 | 700 | 65,000 |
1999/08/23 | 769 | 769 | 731 | 731 | 185,000 |
1999/08/20 | 690 | 729 | 690 | 709 | 220,000 |
1999/08/19 | 689 | 691 | 688 | 690 | 13,000 |
1999/08/18 | 690 | 693 | 690 | 690 | 17,000 |
1999/08/17 | 700 | 700 | 681 | 699 | 113,000 |
1999/08/16 | 695 | 700 | 695 | 700 | 89,000 |
1999/08/13 | 697 | 697 | 682 | 685 | 24,000 |
1999/08/12 | 675 | 678 | 671 | 678 | 32,000 |
1999/08/11 | 681 | 681 | 670 | 675 | 31,000 |
1999/08/10 | 681 | 681 | 680 | 681 | 5,000 |
1999/08/09 | 670 | 675 | 670 | 671 | 24,000 |
1999/08/06 | 673 | 690 | 670 | 671 | 58,000 |
1999/08/05 | 697 | 697 | 660 | 663 | 85,000 |
1999/08/04 | 703 | 710 | 699 | 699 | 75,000 |
1999/08/03 | 702 | 705 | 695 | 703 | 89,000 |
1999/08/02 | 741 | 741 | 706 | 708 | 45,000 |
1999/07/30 | 720 | 751 | 720 | 729 | 46,000 |
1999/07/29 | 725 | 750 | 725 | 750 | 39,000 |
1999/07/28 | 720 | 725 | 705 | 725 | 31,000 |
1999/07/27 | 719 | 729 | 689 | 690 | 85,000 |
1999/07/26 | 722 | 722 | 710 | 720 | 49,000 |
1999/07/23 | 725 | 739 | 698 | 725 | 130,000 |
1999/07/22 | 780 | 780 | 741 | 755 | 174,000 |
1999/07/21 | 775 | 775 | 750 | 760 | 288,000 |
1999/07/19 | 850 | 860 | 825 | 825 | 286,000 |
1999/07/16 | 855 | 890 | 855 | 860 | 432,000 |
1999/07/15 | 788 | 830 | 788 | 825 | 423,000 |
1999/07/14 | 751 | 790 | 751 | 771 | 494,000 |
1999/07/13 | 730 | 753 | 730 | 741 | 406,000 |
1999/07/12 | 698 | 720 | 698 | 715 | 72,000 |
1999/07/09 | 690 | 700 | 669 | 700 | 82,000 |
1999/07/08 | 702 | 712 | 700 | 700 | 120,000 |
1999/07/07 | 700 | 739 | 700 | 712 | 107,000 |
1999/07/06 | 735 | 745 | 712 | 712 | 316,000 |
1999/07/05 | 681 | 730 | 681 | 720 | 355,000 |
1999/07/02 | 670 | 686 | 670 | 680 | 257,000 |
1999/07/01 | 611 | 660 | 611 | 660 | 229,000 |
1999/06/30 | 619 | 620 | 610 | 611 | 72,000 |
1999/06/29 | 611 | 620 | 611 | 611 | 34,000 |
1999/06/28 | 610 | 614 | 610 | 610 | 49,000 |
1999/06/25 | 602 | 618 | 602 | 611 | 61,000 |
1999/06/24 | 604 | 609 | 603 | 605 | 71,000 |
1999/06/23 | 620 | 621 | 591 | 605 | 52,000 |
1999/06/22 | 605 | 614 | 600 | 614 | 74,000 |
1999/06/21 | 606 | 609 | 600 | 600 | 39,000 |
1999/06/18 | 604 | 609 | 599 | 605 | 58,000 |
1999/06/17 | 600 | 605 | 570 | 591 | 35,000 |
1999/06/16 | 600 | 600 | 585 | 598 | 22,000 |
1999/06/15 | 601 | 610 | 601 | 605 | 20,000 |
1999/06/14 | 601 | 615 | 601 | 614 | 97,000 |
1999/06/11 | 640 | 640 | 562 | 600 | 314,000 |
1999/06/10 | 565 | 600 | 561 | 600 | 88,000 |
1999/06/09 | 550 | 575 | 550 | 575 | 28,000 |
1999/06/08 | 570 | 575 | 556 | 556 | 18,000 |
1999/06/07 | 580 | 580 | 570 | 579 | 12,000 |
1999/06/04 | 558 | 590 | 558 | 580 | 25,000 |
1999/06/03 | 585 | 589 | 575 | 575 | 36,000 |
1999/06/02 | 575 | 590 | 575 | 585 | 64,000 |
1999/06/01 | 566 | 580 | 546 | 570 | 55,000 |
1999/05/31 | 540 | 570 | 520 | 566 | 66,000 |
1999/05/28 | 550 | 550 | 523 | 534 | 80,000 |
1999/05/27 | 573 | 573 | 548 | 553 | 93,000 |
1999/05/26 | 595 | 595 | 571 | 571 | 38,000 |
1999/05/25 | 600 | 600 | 596 | 598 | 131,000 |
1999/05/24 | 591 | 600 | 591 | 600 | 25,000 |
1999/05/21 | 600 | 600 | 586 | 586 | 51,000 |
1999/05/20 | 600 | 601 | 597 | 600 | 171,000 |
1999/05/19 | 600 | 600 | 590 | 600 | 35,000 |
1999/05/18 | 596 | 610 | 595 | 600 | 133,000 |
1999/05/17 | 615 | 620 | 592 | 592 | 164,000 |
1999/05/14 | 638 | 639 | 624 | 625 | 80,000 |
1999/05/13 | 625 | 640 | 620 | 638 | 101,000 |
1999/05/12 | 626 | 626 | 620 | 625 | 91,000 |
1999/05/11 | 625 | 647 | 625 | 626 | 154,000 |
1999/05/10 | 671 | 680 | 666 | 669 | 49,000 |
1999/05/07 | 690 | 690 | 671 | 680 | 123,000 |
1999/05/06 | 679 | 690 | 674 | 690 | 55,000 |
1999/04/30 | 690 | 696 | 676 | 689 | 55,000 |
1999/04/28 | 702 | 707 | 696 | 696 | 59,000 |
1999/04/27 | 685 | 709 | 685 | 700 | 119,000 |
1999/04/26 | 730 | 735 | 730 | 735 | 51,000 |
1999/04/23 | 720 | 740 | 708 | 737 | 167,000 |
1999/04/22 | 690 | 695 | 689 | 693 | 53,000 |
1999/04/21 | 700 | 710 | 680 | 700 | 187,000 |
1999/04/20 | 700 | 700 | 690 | 695 | 56,000 |
1999/04/19 | 731 | 745 | 726 | 731 | 159,000 |
1999/04/16 | 700 | 740 | 695 | 731 | 242,000 |
1999/04/15 | 680 | 697 | 678 | 689 | 121,000 |
1999/04/14 | 694 | 695 | 662 | 675 | 222,000 |
1999/04/13 | 650 | 674 | 645 | 674 | 160,000 |
1999/04/12 | 650 | 653 | 640 | 644 | 132,000 |
1999/04/09 | 645 | 650 | 615 | 633 | 88,000 |
1999/04/08 | 638 | 640 | 611 | 636 | 114,000 |
1999/04/07 | 615 | 625 | 615 | 624 | 92,000 |
1999/04/06 | 610 | 615 | 590 | 615 | 69,000 |
1999/04/05 | 610 | 615 | 604 | 604 | 59,000 |
1999/04/02 | 617 | 617 | 603 | 603 | 173,000 |
1999/04/01 | 560 | 610 | 560 | 607 | 154,000 |
1999/03/31 | 560 | 579 | 550 | 579 | 51,000 |
1999/03/30 | 553 | 599 | 553 | 569 | 108,000 |
1999/03/29 | 557 | 561 | 550 | 552 | 60,000 |
1999/03/26 | 571 | 590 | 571 | 577 | 74,000 |
1999/03/25 | 582 | 595 | 570 | 570 | 126,000 |
1999/03/24 | 610 | 610 | 555 | 580 | 239,000 |
1999/03/23 | 620 | 640 | 600 | 620 | 399,000 |
1999/03/19 | 585 | 610 | 580 | 591 | 365,000 |
1999/03/18 | 535 | 625 | 535 | 575 | 643,000 |
1999/03/17 | 533 | 533 | 510 | 525 | 406,000 |
1999/03/16 | 460 | 480 | 457 | 478 | 148,000 |
1999/03/15 | 451 | 455 | 436 | 440 | 64,000 |
1999/03/12 | 463 | 464 | 450 | 451 | 150,000 |
1999/03/11 | 457 | 461 | 447 | 456 | 376,000 |
1999/03/10 | 415 | 440 | 415 | 437 | 180,000 |
1999/03/09 | 411 | 415 | 411 | 413 | 68,000 |
1999/03/08 | 404 | 415 | 404 | 409 | 194,000 |
1999/03/05 | 375 | 394 | 374 | 394 | 108,000 |
1999/03/04 | 374 | 375 | 372 | 375 | 76,000 |
1999/03/03 | 375 | 375 | 373 | 375 | 91,000 |
1999/03/02 | 373 | 377 | 370 | 375 | 104,000 |
1999/03/01 | 374 | 377 | 373 | 373 | 71,000 |
1999/02/26 | 375 | 379 | 373 | 373 | 150,000 |
1999/02/25 | 380 | 380 | 376 | 380 | 71,000 |
1999/02/24 | 376 | 391 | 376 | 390 | 46,000 |
1999/02/23 | 400 | 400 | 374 | 390 | 62,000 |
1999/02/22 | 383 | 398 | 383 | 398 | 17,000 |
1999/02/19 | 381 | 385 | 380 | 383 | 17,000 |
1999/02/18 | 390 | 395 | 380 | 380 | 12,000 |
1999/02/17 | 397 | 400 | 393 | 393 | 83,000 |
1999/02/16 | 400 | 400 | 390 | 392 | 65,000 |
1999/02/15 | 389 | 393 | 372 | 372 | 20,000 |
1999/02/12 | 371 | 390 | 371 | 390 | 22,000 |
1999/02/10 | 378 | 385 | 371 | 371 | 5,000 |
1999/02/09 | 380 | 380 | 370 | 377 | 11,000 |
1999/02/08 | 385 | 385 | 370 | 370 | 24,000 |
1999/02/05 | 373 | 375 | 373 | 375 | 8,000 |
1999/02/04 | 371 | 373 | 371 | 372 | 6,000 |
1999/02/03 | 382 | 382 | 380 | 380 | 10,000 |
1999/02/02 | 391 | 393 | 383 | 383 | 8,000 |
1999/02/01 | 392 | 392 | 390 | 390 | 6,000 |
1999/01/29 | 390 | 390 | 375 | 376 | 6,000 |
1999/01/28 | 393 | 393 | 388 | 388 | 13,000 |
1999/01/27 | 385 | 394 | 380 | 394 | 19,000 |
1999/01/26 | 390 | 399 | 388 | 396 | 35,000 |
1999/01/25 | 366 | 379 | 366 | 379 | 67,000 |
1999/01/22 | 369 | 380 | 369 | 371 | 29,000 |
1999/01/21 | 355 | 365 | 355 | 364 | 59,000 |
1999/01/20 | 350 | 353 | 350 | 353 | 15,000 |
1999/01/19 | 350 | 350 | 347 | 350 | 11,000 |
1999/01/18 | 351 | 357 | 350 | 350 | 15,000 |
1999/01/14 | 346 | 351 | 346 | 349 | 34,000 |
1999/01/13 | 355 | 355 | 345 | 350 | 13,000 |
1999/01/12 | 350 | 355 | 345 | 345 | 25,000 |
1999/01/11 | 360 | 360 | 350 | 350 | 26,000 |
1999/01/08 | 377 | 377 | 361 | 361 | 12,000 |
1999/01/07 | 366 | 382 | 366 | 377 | 12,000 |
1999/01/06 | 350 | 356 | 345 | 356 | 39,000 |
1999/01/05 | 361 | 361 | 350 | 350 | 83,000 |
1999/01/04 | 365 | 365 | 360 | 361 | 15,000 |