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 |
|---|---|---|---|---|---|
| 2003/12/30 | 559 | 567 | 545 | 561 | 220,000 |
| 2003/12/29 | 509 | 540 | 509 | 532 | 254,000 |
| 2003/12/26 | 493 | 498 | 491 | 498 | 143,000 |
| 2003/12/25 | 488 | 494 | 485 | 489 | 120,000 |
| 2003/12/24 | 493 | 493 | 485 | 485 | 120,000 |
| 2003/12/22 | 488 | 490 | 485 | 489 | 116,000 |
| 2003/12/19 | 494 | 498 | 486 | 488 | 115,000 |
| 2003/12/18 | 485 | 491 | 483 | 485 | 143,000 |
| 2003/12/17 | 507 | 507 | 489 | 489 | 171,000 |
| 2003/12/16 | 500 | 503 | 487 | 499 | 153,000 |
| 2003/12/15 | 502 | 515 | 497 | 515 | 364,000 |
| 2003/12/12 | 481 | 483 | 476 | 477 | 512,000 |
| 2003/12/11 | 493 | 504 | 480 | 480 | 311,000 |
| 2003/12/10 | 511 | 514 | 491 | 492 | 202,000 |
| 2003/12/09 | 520 | 526 | 514 | 522 | 144,000 |
| 2003/12/08 | 528 | 536 | 507 | 519 | 167,000 |
| 2003/12/05 | 559 | 561 | 535 | 543 | 128,000 |
| 2003/12/04 | 562 | 563 | 557 | 560 | 71,000 |
| 2003/12/03 | 564 | 566 | 551 | 563 | 145,000 |
| 2003/12/02 | 580 | 585 | 555 | 563 | 252,000 |
| 2003/12/01 | 523 | 574 | 523 | 573 | 170,000 |
| 2003/11/28 | 576 | 576 | 550 | 563 | 142,000 |
| 2003/11/27 | 576 | 584 | 573 | 578 | 201,000 |
| 2003/11/26 | 570 | 574 | 565 | 572 | 151,000 |
| 2003/11/25 | 571 | 571 | 560 | 568 | 202,000 |
| 2003/11/21 | 521 | 547 | 516 | 531 | 132,000 |
| 2003/11/20 | 528 | 528 | 520 | 527 | 155,000 |
| 2003/11/19 | 505 | 516 | 488 | 510 | 219,000 |
| 2003/11/18 | 478 | 510 | 470 | 507 | 406,000 |
| 2003/11/17 | 513 | 519 | 484 | 492 | 350,000 |
| 2003/11/14 | 573 | 575 | 557 | 563 | 200,000 |
| 2003/11/13 | 589 | 597 | 574 | 578 | 89,000 |
| 2003/11/12 | 565 | 586 | 564 | 569 | 277,000 |
| 2003/11/11 | 565 | 570 | 540 | 563 | 470,000 |
| 2003/11/10 | 627 | 627 | 605 | 605 | 178,000 |
| 2003/11/07 | 628 | 629 | 621 | 626 | 240,000 |
| 2003/11/06 | 630 | 632 | 625 | 627 | 198,000 |
| 2003/11/05 | 646 | 646 | 625 | 631 | 210,000 |
| 2003/11/04 | 648 | 656 | 638 | 646 | 449,000 |
| 2003/10/31 | 633 | 642 | 612 | 618 | 208,000 |
| 2003/10/30 | 651 | 658 | 635 | 643 | 241,000 |
| 2003/10/29 | 694 | 694 | 656 | 663 | 253,000 |
| 2003/10/28 | 645 | 669 | 640 | 656 | 273,000 |
| 2003/10/27 | 655 | 660 | 635 | 635 | 248,000 |
| 2003/10/24 | 646 | 678 | 643 | 655 | 551,000 |
| 2003/10/23 | 650 | 669 | 621 | 626 | 627,000 |
| 2003/10/22 | 710 | 719 | 698 | 700 | 417,000 |
| 2003/10/21 | 787 | 798 | 712 | 739 | 913,000 |
| 2003/10/20 | 723 | 800 | 722 | 786 | 1,319,000 |
| 2003/10/17 | 719 | 729 | 701 | 713 | 971,000 |
| 2003/10/16 | 640 | 699 | 640 | 695 | 954,000 |
| 2003/10/15 | 631 | 646 | 620 | 645 | 733,000 |
| 2003/10/14 | 599 | 618 | 597 | 611 | 532,000 |
| 2003/10/10 | 562 | 587 | 562 | 586 | 384,000 |
| 2003/10/09 | 560 | 566 | 557 | 563 | 158,000 |
| 2003/10/08 | 557 | 568 | 550 | 567 | 234,000 |
| 2003/10/07 | 570 | 571 | 560 | 567 | 196,000 |
| 2003/10/06 | 579 | 584 | 567 | 569 | 245,000 |
| 2003/10/03 | 560 | 560 | 543 | 551 | 293,000 |
| 2003/10/02 | 546 | 564 | 528 | 553 | 559,000 |
| 2003/10/01 | 500 | 506 | 496 | 506 | 177,000 |
| 2003/09/30 | 495 | 505 | 490 | 501 | 158,000 |
| 2003/09/29 | 499 | 499 | 491 | 491 | 125,000 |
| 2003/09/26 | 472 | 498 | 472 | 497 | 141,000 |
| 2003/09/25 | 482 | 489 | 472 | 479 | 261,000 |
| 2003/09/24 | 506 | 515 | 491 | 495 | 254,000 |
| 2003/09/22 | 519 | 519 | 501 | 505 | 275,000 |
| 2003/09/19 | 521 | 528 | 510 | 512 | 421,000 |
| 2003/09/18 | 515 | 518 | 507 | 513 | 404,000 |
| 2003/09/17 | 507 | 515 | 500 | 505 | 613,000 |
| 2003/09/16 | 484 | 488 | 475 | 487 | 276,000 |
| 2003/09/12 | 469 | 473 | 462 | 470 | 203,000 |
| 2003/09/11 | 468 | 468 | 458 | 459 | 146,000 |
| 2003/09/10 | 469 | 477 | 469 | 472 | 221,000 |
| 2003/09/09 | 461 | 479 | 461 | 474 | 264,000 |
| 2003/09/08 | 450 | 459 | 447 | 457 | 128,000 |
| 2003/09/05 | 465 | 465 | 450 | 458 | 146,000 |
| 2003/09/04 | 474 | 474 | 464 | 465 | 198,000 |
| 2003/09/03 | 470 | 477 | 466 | 474 | 383,000 |
| 2003/09/02 | 465 | 467 | 455 | 466 | 416,000 |
| 2003/09/01 | 438 | 460 | 434 | 455 | 397,000 |
| 2003/08/29 | 420 | 429 | 420 | 423 | 94,000 |
| 2003/08/28 | 424 | 424 | 416 | 417 | 130,000 |
| 2003/08/27 | 425 | 427 | 420 | 420 | 133,000 |
| 2003/08/26 | 425 | 426 | 417 | 420 | 121,000 |
| 2003/08/25 | 436 | 437 | 426 | 427 | 69,000 |
| 2003/08/22 | 448 | 448 | 431 | 431 | 155,000 |
| 2003/08/21 | 436 | 445 | 436 | 445 | 91,000 |
| 2003/08/20 | 443 | 446 | 437 | 446 | 208,000 |
| 2003/08/19 | 444 | 445 | 439 | 441 | 272,000 |
| 2003/08/18 | 435 | 437 | 432 | 434 | 106,000 |
| 2003/08/15 | 431 | 437 | 427 | 427 | 219,000 |
| 2003/08/14 | 417 | 429 | 412 | 426 | 103,000 |
| 2003/08/13 | 411 | 419 | 407 | 418 | 55,000 |
| 2003/08/12 | 403 | 412 | 403 | 406 | 73,000 |
| 2003/08/11 | 391 | 403 | 386 | 401 | 71,000 |
| 2003/08/08 | 381 | 390 | 381 | 386 | 97,000 |
| 2003/08/07 | 383 | 389 | 381 | 381 | 123,000 |
| 2003/08/06 | 386 | 388 | 381 | 383 | 167,000 |
| 2003/08/05 | 411 | 411 | 393 | 396 | 112,000 |
| 2003/08/04 | 416 | 419 | 410 | 412 | 84,000 |
| 2003/08/01 | 426 | 426 | 413 | 422 | 68,000 |
| 2003/07/31 | 421 | 424 | 412 | 416 | 120,000 |
| 2003/07/30 | 440 | 440 | 430 | 431 | 103,000 |
| 2003/07/29 | 443 | 445 | 437 | 445 | 230,000 |
| 2003/07/28 | 443 | 443 | 432 | 441 | 239,000 |
| 2003/07/25 | 438 | 438 | 425 | 428 | 100,000 |
| 2003/07/24 | 433 | 443 | 433 | 437 | 372,000 |
| 2003/07/23 | 425 | 430 | 418 | 428 | 221,000 |
| 2003/07/22 | 418 | 421 | 407 | 417 | 246,000 |
| 2003/07/18 | 400 | 423 | 398 | 419 | 389,000 |
| 2003/07/17 | 421 | 421 | 405 | 407 | 347,000 |
| 2003/07/16 | 435 | 440 | 421 | 430 | 409,000 |
| 2003/07/15 | 434 | 443 | 430 | 435 | 469,000 |
| 2003/07/14 | 418 | 418 | 405 | 410 | 180,000 |
| 2003/07/11 | 415 | 419 | 408 | 410 | 214,000 |
| 2003/07/10 | 438 | 449 | 430 | 435 | 415,000 |
| 2003/07/09 | 434 | 434 | 411 | 428 | 249,000 |
| 2003/07/08 | 450 | 450 | 435 | 436 | 690,000 |
| 2003/07/07 | 400 | 425 | 396 | 425 | 512,000 |
| 2003/07/04 | 370 | 389 | 362 | 385 | 360,000 |
| 2003/07/03 | 420 | 425 | 370 | 375 | 765,000 |
| 2003/07/02 | 380 | 403 | 379 | 398 | 765,000 |
| 2003/07/01 | 333 | 370 | 329 | 370 | 314,000 |
| 2003/06/30 | 326 | 331 | 326 | 329 | 155,000 |
| 2003/06/27 | 325 | 330 | 321 | 325 | 156,000 |
| 2003/06/26 | 310 | 320 | 307 | 320 | 111,000 |
| 2003/06/25 | 320 | 322 | 319 | 320 | 52,000 |
| 2003/06/24 | 325 | 325 | 318 | 318 | 128,000 |
| 2003/06/23 | 323 | 329 | 323 | 329 | 237,000 |
| 2003/06/20 | 315 | 320 | 312 | 320 | 104,000 |
| 2003/06/19 | 321 | 325 | 311 | 321 | 151,000 |
| 2003/06/18 | 321 | 327 | 321 | 324 | 356,000 |
| 2003/06/17 | 323 | 323 | 316 | 321 | 285,000 |
| 2003/06/16 | 295 | 299 | 295 | 296 | 116,000 |
| 2003/06/13 | 307 | 313 | 307 | 310 | 226,000 |
| 2003/06/12 | 335 | 335 | 315 | 317 | 129,000 |
| 2003/06/11 | 325 | 327 | 320 | 320 | 230,000 |
| 2003/06/10 | 317 | 320 | 302 | 320 | 244,000 |
| 2003/06/09 | 298 | 328 | 293 | 325 | 327,000 |
| 2003/06/06 | 292 | 292 | 282 | 290 | 286,000 |
| 2003/06/05 | 258 | 269 | 258 | 267 | 121,000 |
| 2003/06/04 | 259 | 259 | 253 | 255 | 97,000 |
| 2003/06/03 | 255 | 256 | 251 | 256 | 125,000 |
| 2003/06/02 | 242 | 255 | 241 | 250 | 134,000 |
| 2003/05/30 | 241 | 242 | 240 | 240 | 39,000 |
| 2003/05/29 | 241 | 245 | 241 | 241 | 33,000 |
| 2003/05/28 | 243 | 244 | 239 | 239 | 53,000 |
| 2003/05/27 | 244 | 244 | 236 | 236 | 33,000 |
| 2003/05/26 | 241 | 245 | 240 | 244 | 44,000 |
| 2003/05/23 | 240 | 240 | 238 | 240 | 65,000 |
| 2003/05/22 | 233 | 238 | 233 | 238 | 29,000 |
| 2003/05/21 | 234 | 235 | 230 | 231 | 37,000 |
| 2003/05/20 | 231 | 232 | 230 | 230 | 16,000 |
| 2003/05/19 | 230 | 236 | 227 | 236 | 32,000 |
| 2003/05/16 | 236 | 236 | 233 | 233 | 27,000 |
| 2003/05/15 | 239 | 239 | 232 | 232 | 49,000 |
| 2003/05/14 | 237 | 240 | 234 | 236 | 27,000 |
| 2003/05/13 | 236 | 239 | 236 | 237 | 43,000 |
| 2003/05/12 | 235 | 235 | 231 | 234 | 22,000 |
| 2003/05/09 | 229 | 233 | 226 | 233 | 47,000 |
| 2003/05/08 | 234 | 234 | 227 | 228 | 38,000 |
| 2003/05/07 | 232 | 232 | 227 | 229 | 15,000 |
| 2003/05/06 | 227 | 230 | 227 | 229 | 27,000 |
| 2003/05/02 | 221 | 222 | 221 | 222 | 26,000 |
| 2003/05/01 | 224 | 225 | 222 | 222 | 36,000 |
| 2003/04/30 | 222 | 227 | 221 | 224 | 46,000 |
| 2003/04/28 | 222 | 226 | 219 | 221 | 33,000 |
| 2003/04/25 | 226 | 230 | 225 | 225 | 38,000 |
| 2003/04/24 | 226 | 228 | 226 | 226 | 20,000 |
| 2003/04/23 | 230 | 230 | 225 | 226 | 18,000 |
| 2003/04/22 | 231 | 232 | 230 | 230 | 19,000 |
| 2003/04/21 | 228 | 234 | 228 | 233 | 75,000 |
| 2003/04/18 | 225 | 228 | 225 | 227 | 32,000 |
| 2003/04/17 | 225 | 228 | 224 | 227 | 39,000 |
| 2003/04/16 | 231 | 231 | 226 | 226 | 15,000 |
| 2003/04/15 | 225 | 226 | 222 | 226 | 32,000 |
| 2003/04/14 | 221 | 225 | 219 | 223 | 50,000 |
| 2003/04/11 | 226 | 227 | 221 | 226 | 45,000 |
| 2003/04/10 | 230 | 230 | 225 | 227 | 30,000 |
| 2003/04/09 | 226 | 231 | 226 | 231 | 48,000 |
| 2003/04/08 | 230 | 230 | 226 | 228 | 9,000 |
| 2003/04/07 | 235 | 235 | 226 | 230 | 23,000 |
| 2003/04/04 | 220 | 229 | 220 | 228 | 35,000 |
| 2003/04/03 | 233 | 233 | 222 | 222 | 24,000 |
| 2003/04/02 | 220 | 225 | 220 | 225 | 35,000 |
| 2003/04/01 | 218 | 224 | 218 | 222 | 21,000 |
| 2003/03/31 | 231 | 231 | 224 | 225 | 40,000 |
| 2003/03/28 | 236 | 236 | 231 | 236 | 35,000 |
| 2003/03/27 | 233 | 238 | 231 | 238 | 36,000 |
| 2003/03/26 | 229 | 235 | 226 | 233 | 45,000 |
| 2003/03/25 | 237 | 239 | 232 | 239 | 101,000 |
| 2003/03/24 | 242 | 247 | 238 | 243 | 92,000 |
| 2003/03/20 | 230 | 238 | 227 | 232 | 96,000 |
| 2003/03/19 | 220 | 221 | 215 | 221 | 47,000 |
| 2003/03/18 | 221 | 230 | 215 | 215 | 103,000 |
| 2003/03/17 | 219 | 220 | 210 | 213 | 42,000 |
| 2003/03/14 | 222 | 223 | 220 | 220 | 221,000 |
| 2003/03/13 | 220 | 220 | 217 | 217 | 17,000 |
| 2003/03/12 | 214 | 234 | 208 | 216 | 155,000 |
| 2003/03/11 | 221 | 230 | 217 | 220 | 91,000 |
| 2003/03/10 | 215 | 220 | 215 | 217 | 36,000 |
| 2003/03/07 | 234 | 237 | 230 | 230 | 30,000 |
| 2003/03/06 | 233 | 240 | 232 | 239 | 49,000 |
| 2003/03/05 | 239 | 239 | 235 | 237 | 44,000 |
| 2003/03/04 | 236 | 240 | 236 | 239 | 30,000 |
| 2003/03/03 | 236 | 238 | 236 | 236 | 26,000 |
| 2003/02/28 | 238 | 241 | 236 | 239 | 35,000 |
| 2003/02/27 | 233 | 238 | 232 | 238 | 28,000 |
| 2003/02/26 | 235 | 240 | 233 | 233 | 55,000 |
| 2003/02/25 | 241 | 241 | 234 | 234 | 62,000 |
| 2003/02/24 | 240 | 244 | 240 | 241 | 74,000 |
| 2003/02/21 | 243 | 245 | 241 | 241 | 52,000 |
| 2003/02/20 | 240 | 246 | 238 | 245 | 51,000 |
| 2003/02/19 | 244 | 245 | 241 | 241 | 74,000 |
| 2003/02/18 | 249 | 249 | 241 | 243 | 83,000 |
| 2003/02/17 | 248 | 249 | 245 | 245 | 82,000 |
| 2003/02/14 | 236 | 244 | 236 | 243 | 158,000 |
| 2003/02/13 | 235 | 235 | 230 | 235 | 133,000 |
| 2003/02/12 | 228 | 230 | 225 | 230 | 145,000 |
| 2003/02/10 | 226 | 226 | 222 | 225 | 66,000 |
| 2003/02/07 | 222 | 225 | 221 | 223 | 101,000 |
| 2003/02/06 | 231 | 231 | 218 | 222 | 176,000 |
| 2003/02/05 | 230 | 231 | 225 | 226 | 128,000 |
| 2003/02/04 | 233 | 233 | 229 | 232 | 40,000 |
| 2003/02/03 | 222 | 230 | 220 | 228 | 33,000 |
| 2003/01/31 | 222 | 224 | 217 | 220 | 60,000 |
| 2003/01/30 | 226 | 228 | 222 | 222 | 33,000 |
| 2003/01/29 | 229 | 229 | 225 | 226 | 61,000 |
| 2003/01/28 | 235 | 235 | 230 | 231 | 64,000 |
| 2003/01/27 | 240 | 246 | 240 | 242 | 52,000 |
| 2003/01/24 | 252 | 254 | 249 | 249 | 63,000 |
| 2003/01/23 | 245 | 247 | 238 | 242 | 60,000 |
| 2003/01/22 | 247 | 252 | 246 | 248 | 53,000 |
| 2003/01/21 | 237 | 250 | 232 | 247 | 55,000 |
| 2003/01/20 | 235 | 248 | 235 | 240 | 84,000 |
| 2003/01/17 | 215 | 235 | 215 | 232 | 48,000 |
| 2003/01/16 | 220 | 221 | 213 | 219 | 45,000 |
| 2003/01/15 | 212 | 221 | 212 | 221 | 25,000 |
| 2003/01/14 | 211 | 216 | 211 | 216 | 9,000 |
| 2003/01/10 | 212 | 216 | 211 | 213 | 23,000 |
| 2003/01/09 | 208 | 216 | 208 | 211 | 26,000 |
| 2003/01/08 | 215 | 216 | 212 | 212 | 42,000 |
| 2003/01/07 | 223 | 225 | 218 | 218 | 28,000 |
| 2003/01/06 | 220 | 223 | 220 | 220 | 17,000 |