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 |
---|---|---|---|---|---|
2001/12/28 | 343 | 348 | 338 | 340 | 20,000 |
2001/12/27 | 331 | 343 | 330 | 343 | 31,000 |
2001/12/26 | 335 | 335 | 330 | 332 | 34,000 |
2001/12/25 | 345 | 345 | 331 | 338 | 57,000 |
2001/12/21 | 336 | 345 | 335 | 345 | 47,000 |
2001/12/20 | 345 | 351 | 337 | 345 | 131,000 |
2001/12/19 | 370 | 371 | 350 | 350 | 88,000 |
2001/12/18 | 379 | 383 | 372 | 375 | 51,000 |
2001/12/17 | 386 | 386 | 378 | 380 | 49,000 |
2001/12/14 | 377 | 386 | 377 | 386 | 127,000 |
2001/12/13 | 388 | 397 | 388 | 397 | 39,000 |
2001/12/12 | 385 | 393 | 380 | 391 | 46,000 |
2001/12/11 | 385 | 388 | 381 | 387 | 57,000 |
2001/12/10 | 380 | 385 | 377 | 385 | 25,000 |
2001/12/07 | 384 | 386 | 380 | 383 | 24,000 |
2001/12/06 | 385 | 394 | 385 | 389 | 45,000 |
2001/12/05 | 380 | 385 | 375 | 385 | 42,000 |
2001/12/04 | 380 | 381 | 375 | 380 | 46,000 |
2001/12/03 | 385 | 386 | 380 | 380 | 31,000 |
2001/11/30 | 390 | 391 | 381 | 384 | 46,000 |
2001/11/29 | 391 | 393 | 389 | 390 | 29,000 |
2001/11/28 | 396 | 399 | 391 | 396 | 49,000 |
2001/11/27 | 399 | 401 | 395 | 401 | 56,000 |
2001/11/26 | 393 | 400 | 390 | 400 | 62,000 |
2001/11/22 | 394 | 394 | 385 | 392 | 42,000 |
2001/11/21 | 393 | 394 | 388 | 394 | 31,000 |
2001/11/20 | 400 | 400 | 393 | 393 | 39,000 |
2001/11/19 | 399 | 400 | 396 | 400 | 50,000 |
2001/11/16 | 395 | 398 | 394 | 397 | 80,000 |
2001/11/15 | 397 | 397 | 391 | 397 | 26,000 |
2001/11/14 | 398 | 399 | 395 | 399 | 21,000 |
2001/11/13 | 392 | 393 | 386 | 391 | 50,000 |
2001/11/12 | 398 | 398 | 394 | 394 | 18,000 |
2001/11/09 | 400 | 400 | 393 | 399 | 58,000 |
2001/11/08 | 400 | 402 | 396 | 400 | 27,000 |
2001/11/07 | 398 | 400 | 395 | 395 | 33,000 |
2001/11/06 | 398 | 400 | 397 | 397 | 30,000 |
2001/11/05 | 399 | 401 | 396 | 397 | 31,000 |
2001/11/02 | 396 | 403 | 396 | 396 | 31,000 |
2001/11/01 | 405 | 407 | 395 | 395 | 47,000 |
2001/10/31 | 413 | 414 | 405 | 409 | 36,000 |
2001/10/30 | 410 | 410 | 404 | 405 | 38,000 |
2001/10/29 | 425 | 434 | 425 | 429 | 26,000 |
2001/10/26 | 431 | 435 | 425 | 425 | 54,000 |
2001/10/25 | 426 | 435 | 424 | 424 | 100,000 |
2001/10/24 | 411 | 426 | 410 | 426 | 54,000 |
2001/10/23 | 406 | 414 | 405 | 414 | 44,000 |
2001/10/22 | 404 | 404 | 395 | 402 | 26,000 |
2001/10/19 | 405 | 405 | 395 | 404 | 48,000 |
2001/10/18 | 418 | 418 | 409 | 410 | 49,000 |
2001/10/17 | 419 | 421 | 419 | 421 | 16,000 |
2001/10/16 | 421 | 423 | 417 | 423 | 13,000 |
2001/10/15 | 426 | 426 | 418 | 424 | 23,000 |
2001/10/12 | 420 | 430 | 420 | 430 | 65,000 |
2001/10/11 | 414 | 420 | 412 | 412 | 38,000 |
2001/10/10 | 410 | 410 | 403 | 407 | 18,000 |
2001/10/09 | 425 | 425 | 412 | 413 | 10,000 |
2001/10/05 | 430 | 434 | 425 | 425 | 54,000 |
2001/10/04 | 428 | 430 | 422 | 430 | 40,000 |
2001/10/03 | 424 | 427 | 420 | 421 | 36,000 |
2001/10/02 | 410 | 425 | 410 | 423 | 32,000 |
2001/10/01 | 399 | 410 | 389 | 410 | 52,000 |
2001/09/28 | 385 | 399 | 380 | 399 | 57,000 |
2001/09/27 | 380 | 388 | 379 | 379 | 43,000 |
2001/09/26 | 389 | 397 | 389 | 389 | 28,000 |
2001/09/25 | 410 | 410 | 380 | 389 | 51,000 |
2001/09/21 | 386 | 392 | 380 | 380 | 103,000 |
2001/09/20 | 393 | 393 | 388 | 392 | 31,000 |
2001/09/19 | 393 | 407 | 392 | 394 | 64,000 |
2001/09/18 | 381 | 395 | 381 | 392 | 34,000 |
2001/09/17 | 396 | 396 | 381 | 384 | 51,000 |
2001/09/14 | 389 | 406 | 385 | 400 | 158,000 |
2001/09/13 | 384 | 389 | 375 | 386 | 70,000 |
2001/09/12 | 382 | 402 | 382 | 399 | 94,000 |
2001/09/11 | 423 | 427 | 422 | 422 | 34,000 |
2001/09/10 | 435 | 435 | 422 | 428 | 45,000 |
2001/09/07 | 444 | 451 | 443 | 443 | 36,000 |
2001/09/06 | 449 | 452 | 445 | 452 | 38,000 |
2001/09/05 | 442 | 452 | 442 | 452 | 44,000 |
2001/09/04 | 443 | 454 | 443 | 454 | 48,000 |
2001/09/03 | 467 | 467 | 442 | 442 | 47,000 |
2001/08/31 | 470 | 470 | 466 | 467 | 74,000 |
2001/08/30 | 481 | 481 | 461 | 474 | 68,000 |
2001/08/29 | 485 | 488 | 482 | 482 | 42,000 |
2001/08/28 | 480 | 485 | 477 | 485 | 69,000 |
2001/08/27 | 473 | 478 | 473 | 478 | 17,000 |
2001/08/24 | 461 | 478 | 460 | 471 | 50,000 |
2001/08/23 | 459 | 464 | 459 | 461 | 45,000 |
2001/08/22 | 467 | 470 | 463 | 466 | 37,000 |
2001/08/21 | 463 | 465 | 463 | 464 | 16,000 |
2001/08/20 | 457 | 471 | 457 | 463 | 45,000 |
2001/08/17 | 470 | 479 | 460 | 462 | 78,000 |
2001/08/16 | 450 | 465 | 450 | 465 | 29,000 |
2001/08/15 | 461 | 464 | 454 | 458 | 57,000 |
2001/08/14 | 450 | 470 | 448 | 458 | 88,000 |
2001/08/13 | 449 | 449 | 440 | 444 | 40,000 |
2001/08/10 | 450 | 455 | 450 | 450 | 73,000 |
2001/08/09 | 455 | 459 | 450 | 450 | 55,000 |
2001/08/08 | 450 | 460 | 450 | 454 | 87,000 |
2001/08/07 | 450 | 453 | 448 | 448 | 65,000 |
2001/08/06 | 454 | 455 | 450 | 455 | 76,000 |
2001/08/03 | 465 | 466 | 455 | 455 | 117,000 |
2001/08/02 | 452 | 465 | 452 | 461 | 123,000 |
2001/08/01 | 444 | 450 | 439 | 447 | 92,000 |
2001/07/31 | 437 | 445 | 434 | 440 | 103,000 |
2001/07/30 | 458 | 458 | 436 | 440 | 90,000 |
2001/07/27 | 456 | 460 | 455 | 460 | 68,000 |
2001/07/26 | 454 | 457 | 451 | 455 | 31,000 |
2001/07/25 | 445 | 456 | 441 | 453 | 69,000 |
2001/07/24 | 440 | 446 | 439 | 445 | 57,000 |
2001/07/23 | 452 | 457 | 440 | 445 | 96,000 |
2001/07/19 | 455 | 461 | 453 | 460 | 52,000 |
2001/07/18 | 471 | 471 | 455 | 455 | 65,000 |
2001/07/17 | 470 | 473 | 466 | 468 | 42,000 |
2001/07/16 | 474 | 480 | 470 | 478 | 17,000 |
2001/07/13 | 486 | 486 | 474 | 474 | 69,000 |
2001/07/12 | 475 | 485 | 474 | 479 | 101,000 |
2001/07/11 | 479 | 479 | 473 | 474 | 50,000 |
2001/07/10 | 479 | 489 | 479 | 485 | 69,000 |
2001/07/09 | 498 | 498 | 480 | 483 | 78,000 |
2001/07/06 | 501 | 510 | 496 | 509 | 103,000 |
2001/07/05 | 509 | 512 | 501 | 510 | 51,000 |
2001/07/04 | 510 | 512 | 500 | 500 | 33,000 |
2001/07/03 | 497 | 511 | 490 | 500 | 19,000 |
2001/07/02 | 520 | 520 | 486 | 497 | 38,000 |
2001/06/29 | 514 | 524 | 514 | 520 | 32,000 |
2001/06/28 | 525 | 528 | 491 | 492 | 52,000 |
2001/06/27 | 526 | 526 | 521 | 521 | 31,000 |
2001/06/26 | 528 | 528 | 520 | 527 | 48,000 |
2001/06/25 | 520 | 535 | 519 | 528 | 35,000 |
2001/06/22 | 515 | 519 | 508 | 518 | 29,000 |
2001/06/21 | 490 | 505 | 490 | 501 | 22,000 |
2001/06/20 | 485 | 485 | 480 | 480 | 15,000 |
2001/06/19 | 485 | 492 | 484 | 485 | 26,000 |
2001/06/18 | 477 | 485 | 475 | 484 | 19,000 |
2001/06/15 | 475 | 479 | 473 | 479 | 42,000 |
2001/06/14 | 485 | 485 | 477 | 478 | 47,000 |
2001/06/13 | 482 | 495 | 475 | 493 | 39,000 |
2001/06/12 | 502 | 502 | 491 | 491 | 54,000 |
2001/06/11 | 502 | 510 | 502 | 505 | 21,000 |
2001/06/08 | 510 | 515 | 507 | 510 | 117,000 |
2001/06/07 | 506 | 508 | 501 | 508 | 24,000 |
2001/06/06 | 503 | 508 | 503 | 508 | 10,000 |
2001/06/05 | 508 | 508 | 501 | 506 | 36,000 |
2001/06/04 | 500 | 509 | 500 | 509 | 35,000 |
2001/06/01 | 500 | 507 | 500 | 500 | 88,000 |
2001/05/31 | 501 | 505 | 490 | 491 | 161,000 |
2001/05/30 | 521 | 524 | 519 | 519 | 87,000 |
2001/05/29 | 541 | 546 | 541 | 543 | 24,000 |
2001/05/28 | 558 | 558 | 541 | 548 | 49,000 |
2001/05/25 | 545 | 559 | 544 | 551 | 26,000 |
2001/05/24 | 552 | 552 | 544 | 544 | 36,000 |
2001/05/23 | 560 | 560 | 553 | 555 | 24,000 |
2001/05/22 | 559 | 560 | 553 | 555 | 39,000 |
2001/05/21 | 548 | 556 | 548 | 552 | 16,000 |
2001/05/18 | 548 | 560 | 548 | 558 | 27,000 |
2001/05/17 | 548 | 550 | 545 | 548 | 35,000 |
2001/05/16 | 554 | 554 | 540 | 541 | 34,000 |
2001/05/15 | 551 | 557 | 549 | 552 | 45,000 |
2001/05/14 | 557 | 560 | 555 | 557 | 17,000 |
2001/05/11 | 565 | 573 | 562 | 567 | 39,000 |
2001/05/10 | 558 | 564 | 558 | 564 | 40,000 |
2001/05/09 | 584 | 584 | 556 | 565 | 56,000 |
2001/05/08 | 599 | 599 | 583 | 592 | 101,000 |
2001/05/07 | 601 | 610 | 595 | 600 | 128,000 |
2001/05/02 | 585 | 597 | 581 | 597 | 198,000 |
2001/05/01 | 563 | 589 | 563 | 587 | 206,000 |
2001/04/27 | 561 | 563 | 553 | 559 | 73,000 |
2001/04/26 | 546 | 560 | 546 | 560 | 143,000 |
2001/04/25 | 543 | 545 | 537 | 544 | 70,000 |
2001/04/24 | 542 | 545 | 531 | 545 | 54,000 |
2001/04/23 | 550 | 555 | 538 | 538 | 46,000 |
2001/04/20 | 559 | 559 | 537 | 537 | 98,000 |
2001/04/19 | 550 | 560 | 541 | 550 | 118,000 |
2001/04/18 | 525 | 544 | 525 | 544 | 39,000 |
2001/04/17 | 535 | 535 | 522 | 525 | 30,000 |
2001/04/16 | 538 | 540 | 537 | 538 | 20,000 |
2001/04/13 | 543 | 550 | 537 | 540 | 62,000 |
2001/04/12 | 540 | 544 | 535 | 543 | 34,000 |
2001/04/11 | 545 | 545 | 526 | 526 | 61,000 |
2001/04/10 | 537 | 537 | 515 | 520 | 100,000 |
2001/04/09 | 545 | 545 | 530 | 538 | 71,000 |
2001/04/06 | 570 | 570 | 540 | 542 | 184,000 |
2001/04/05 | 538 | 544 | 530 | 540 | 89,000 |
2001/04/04 | 512 | 523 | 512 | 518 | 74,000 |
2001/04/03 | 510 | 530 | 510 | 522 | 69,000 |
2001/04/02 | 523 | 523 | 505 | 507 | 67,000 |
2001/03/30 | 517 | 538 | 517 | 520 | 36,000 |
2001/03/29 | 540 | 541 | 500 | 519 | 96,000 |
2001/03/28 | 560 | 565 | 549 | 555 | 202,000 |
2001/03/27 | 555 | 561 | 547 | 560 | 189,000 |
2001/03/26 | 549 | 570 | 540 | 565 | 306,000 |
2001/03/23 | 500 | 509 | 499 | 509 | 158,000 |
2001/03/22 | 492 | 516 | 492 | 509 | 210,000 |
2001/03/21 | 448 | 487 | 440 | 482 | 96,000 |
2001/03/19 | 432 | 451 | 432 | 438 | 108,000 |
2001/03/16 | 444 | 450 | 439 | 442 | 69,000 |
2001/03/15 | 425 | 433 | 412 | 430 | 157,000 |
2001/03/14 | 445 | 449 | 430 | 438 | 167,000 |
2001/03/13 | 449 | 449 | 425 | 430 | 265,000 |
2001/03/12 | 470 | 470 | 455 | 458 | 103,000 |
2001/03/09 | 471 | 478 | 470 | 476 | 135,000 |
2001/03/08 | 479 | 481 | 473 | 479 | 52,000 |
2001/03/07 | 478 | 478 | 470 | 475 | 59,000 |
2001/03/06 | 451 | 468 | 451 | 468 | 61,000 |
2001/03/05 | 465 | 465 | 450 | 450 | 74,000 |
2001/03/02 | 470 | 470 | 461 | 465 | 65,000 |
2001/03/01 | 470 | 475 | 465 | 471 | 89,000 |
2001/02/28 | 475 | 478 | 471 | 471 | 77,000 |
2001/02/27 | 499 | 500 | 490 | 495 | 59,000 |
2001/02/26 | 485 | 495 | 485 | 495 | 52,000 |
2001/02/23 | 472 | 484 | 472 | 483 | 55,000 |
2001/02/22 | 470 | 471 | 465 | 470 | 50,000 |
2001/02/21 | 480 | 482 | 470 | 470 | 54,000 |
2001/02/20 | 480 | 489 | 480 | 480 | 37,000 |
2001/02/19 | 479 | 483 | 470 | 482 | 26,000 |
2001/02/16 | 471 | 488 | 470 | 479 | 96,000 |
2001/02/15 | 479 | 485 | 467 | 468 | 57,000 |
2001/02/14 | 475 | 479 | 470 | 478 | 67,000 |
2001/02/13 | 472 | 474 | 470 | 470 | 67,000 |
2001/02/09 | 456 | 464 | 446 | 461 | 86,000 |
2001/02/08 | 460 | 465 | 450 | 458 | 61,000 |
2001/02/07 | 454 | 460 | 449 | 455 | 37,000 |
2001/02/06 | 465 | 472 | 450 | 453 | 39,000 |
2001/02/05 | 460 | 460 | 449 | 455 | 31,000 |
2001/02/02 | 463 | 472 | 463 | 468 | 47,000 |
2001/02/01 | 458 | 468 | 458 | 468 | 63,000 |
2001/01/31 | 467 | 468 | 463 | 468 | 65,000 |
2001/01/30 | 477 | 485 | 460 | 483 | 45,000 |
2001/01/29 | 471 | 478 | 471 | 476 | 48,000 |
2001/01/26 | 483 | 488 | 478 | 478 | 39,000 |
2001/01/25 | 499 | 499 | 481 | 487 | 53,000 |
2001/01/24 | 498 | 501 | 491 | 500 | 72,000 |
2001/01/23 | 488 | 495 | 486 | 494 | 39,000 |
2001/01/22 | 493 | 493 | 481 | 488 | 81,000 |
2001/01/19 | 497 | 507 | 488 | 498 | 120,000 |
2001/01/18 | 456 | 473 | 451 | 472 | 52,000 |
2001/01/17 | 439 | 455 | 434 | 446 | 66,000 |
2001/01/16 | 440 | 440 | 431 | 439 | 29,000 |
2001/01/15 | 414 | 434 | 414 | 430 | 50,000 |
2001/01/12 | 410 | 412 | 407 | 411 | 43,000 |
2001/01/11 | 415 | 415 | 399 | 401 | 95,000 |
2001/01/10 | 410 | 419 | 410 | 410 | 74,000 |
2001/01/09 | 440 | 440 | 410 | 410 | 58,000 |
2001/01/05 | 445 | 450 | 444 | 444 | 85,000 |
2001/01/04 | 468 | 468 | 441 | 444 | 52,000 |