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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,252 | 1,257 | 1,201 | 1,238 | 147,000 |
| 2005/12/29 | 1,244 | 1,258 | 1,238 | 1,248 | 345,000 |
| 2005/12/28 | 1,180 | 1,224 | 1,170 | 1,224 | 329,000 |
| 2005/12/27 | 1,194 | 1,197 | 1,176 | 1,187 | 298,000 |
| 2005/12/26 | 1,170 | 1,197 | 1,165 | 1,185 | 317,000 |
| 2005/12/22 | 1,154 | 1,160 | 1,131 | 1,159 | 154,000 |
| 2005/12/21 | 1,143 | 1,158 | 1,137 | 1,153 | 228,000 |
| 2005/12/20 | 1,095 | 1,141 | 1,094 | 1,136 | 253,000 |
| 2005/12/19 | 1,093 | 1,112 | 1,085 | 1,103 | 137,000 |
| 2005/12/16 | 1,081 | 1,143 | 1,073 | 1,113 | 454,000 |
| 2005/12/15 | 1,120 | 1,130 | 1,093 | 1,120 | 372,000 |
| 2005/12/14 | 1,169 | 1,180 | 1,125 | 1,131 | 306,000 |
| 2005/12/13 | 1,173 | 1,173 | 1,150 | 1,158 | 199,000 |
| 2005/12/12 | 1,163 | 1,179 | 1,149 | 1,173 | 291,000 |
| 2005/12/09 | 1,092 | 1,129 | 1,091 | 1,129 | 330,000 |
| 2005/12/08 | 1,126 | 1,126 | 1,075 | 1,083 | 567,000 |
| 2005/12/07 | 1,142 | 1,169 | 1,128 | 1,133 | 297,000 |
| 2005/12/06 | 1,147 | 1,168 | 1,132 | 1,137 | 504,000 |
| 2005/12/05 | 1,128 | 1,170 | 1,119 | 1,153 | 355,000 |
| 2005/12/02 | 1,081 | 1,110 | 1,072 | 1,108 | 456,000 |
| 2005/12/01 | 1,039 | 1,059 | 1,023 | 1,054 | 297,000 |
| 2005/11/30 | 1,030 | 1,040 | 1,020 | 1,038 | 151,000 |
| 2005/11/29 | 1,030 | 1,034 | 1,020 | 1,025 | 301,000 |
| 2005/11/28 | 1,030 | 1,038 | 1,012 | 1,032 | 433,000 |
| 2005/11/25 | 998 | 1,019 | 985 | 1,013 | 387,000 |
| 2005/11/24 | 1,020 | 1,020 | 994 | 999 | 456,000 |
| 2005/11/22 | 986 | 999 | 976 | 998 | 359,000 |
| 2005/11/21 | 986 | 995 | 963 | 966 | 251,000 |
| 2005/11/18 | 992 | 1,003 | 975 | 987 | 452,000 |
| 2005/11/17 | 967 | 992 | 960 | 988 | 420,000 |
| 2005/11/16 | 945 | 962 | 943 | 960 | 236,000 |
| 2005/11/15 | 963 | 966 | 946 | 962 | 390,000 |
| 2005/11/14 | 970 | 978 | 954 | 962 | 223,000 |
| 2005/11/11 | 948 | 970 | 948 | 961 | 294,000 |
| 2005/11/10 | 955 | 962 | 930 | 939 | 223,000 |
| 2005/11/09 | 952 | 969 | 952 | 965 | 192,000 |
| 2005/11/08 | 978 | 979 | 968 | 971 | 421,000 |
| 2005/11/07 | 945 | 981 | 945 | 980 | 610,000 |
| 2005/11/04 | 936 | 943 | 918 | 941 | 916,000 |
| 2005/11/02 | 894 | 909 | 892 | 906 | 631,000 |
| 2005/11/01 | 886 | 894 | 879 | 894 | 363,000 |
| 2005/10/31 | 862 | 873 | 858 | 873 | 438,000 |
| 2005/10/28 | 864 | 871 | 853 | 855 | 372,000 |
| 2005/10/27 | 857 | 876 | 855 | 866 | 315,000 |
| 2005/10/26 | 837 | 858 | 834 | 857 | 288,000 |
| 2005/10/25 | 829 | 838 | 829 | 836 | 203,000 |
| 2005/10/24 | 833 | 835 | 823 | 827 | 121,000 |
| 2005/10/21 | 820 | 837 | 810 | 832 | 312,000 |
| 2005/10/20 | 836 | 840 | 825 | 828 | 259,000 |
| 2005/10/19 | 846 | 850 | 830 | 835 | 273,000 |
| 2005/10/18 | 840 | 849 | 835 | 840 | 217,000 |
| 2005/10/17 | 858 | 862 | 836 | 840 | 258,000 |
| 2005/10/14 | 863 | 864 | 856 | 857 | 223,000 |
| 2005/10/13 | 865 | 867 | 856 | 863 | 335,000 |
| 2005/10/12 | 857 | 880 | 855 | 871 | 467,000 |
| 2005/10/11 | 832 | 849 | 830 | 847 | 264,000 |
| 2005/10/07 | 816 | 828 | 816 | 822 | 190,000 |
| 2005/10/06 | 815 | 826 | 813 | 821 | 284,000 |
| 2005/10/05 | 863 | 864 | 843 | 845 | 325,000 |
| 2005/10/04 | 871 | 874 | 862 | 873 | 204,000 |
| 2005/10/03 | 876 | 876 | 865 | 873 | 319,000 |
| 2005/09/30 | 895 | 896 | 882 | 896 | 504,000 |
| 2005/09/29 | 891 | 898 | 880 | 885 | 477,000 |
| 2005/09/28 | 845 | 863 | 845 | 861 | 293,000 |
| 2005/09/27 | 841 | 860 | 840 | 851 | 438,000 |
| 2005/09/26 | 819 | 840 | 819 | 839 | 473,000 |
| 2005/09/22 | 810 | 813 | 797 | 813 | 438,000 |
| 2005/09/21 | 820 | 829 | 810 | 810 | 571,000 |
| 2005/09/20 | 818 | 823 | 814 | 822 | 382,000 |
| 2005/09/16 | 802 | 810 | 800 | 810 | 271,000 |
| 2005/09/15 | 787 | 804 | 784 | 797 | 261,000 |
| 2005/09/14 | 790 | 796 | 787 | 792 | 318,000 |
| 2005/09/13 | 771 | 792 | 765 | 789 | 545,000 |
| 2005/09/12 | 770 | 772 | 760 | 763 | 327,000 |
| 2005/09/09 | 752 | 758 | 748 | 757 | 318,000 |
| 2005/09/08 | 754 | 757 | 746 | 748 | 120,000 |
| 2005/09/07 | 759 | 763 | 753 | 754 | 159,000 |
| 2005/09/06 | 763 | 767 | 756 | 757 | 231,000 |
| 2005/09/05 | 766 | 766 | 761 | 763 | 136,000 |
| 2005/09/02 | 767 | 768 | 761 | 766 | 209,000 |
| 2005/09/01 | 769 | 773 | 765 | 768 | 222,000 |
| 2005/08/31 | 769 | 769 | 764 | 767 | 197,000 |
| 2005/08/30 | 760 | 769 | 759 | 769 | 168,000 |
| 2005/08/29 | 760 | 760 | 751 | 755 | 168,000 |
| 2005/08/26 | 764 | 765 | 760 | 763 | 156,000 |
| 2005/08/25 | 765 | 771 | 761 | 764 | 242,000 |
| 2005/08/24 | 765 | 774 | 765 | 773 | 205,000 |
| 2005/08/23 | 781 | 782 | 770 | 770 | 354,000 |
| 2005/08/22 | 754 | 774 | 754 | 772 | 283,000 |
| 2005/08/19 | 751 | 754 | 749 | 754 | 180,000 |
| 2005/08/18 | 760 | 762 | 751 | 751 | 219,000 |
| 2005/08/17 | 760 | 768 | 755 | 759 | 303,000 |
| 2005/08/16 | 770 | 775 | 761 | 761 | 226,000 |
| 2005/08/15 | 760 | 769 | 760 | 769 | 205,000 |
| 2005/08/12 | 770 | 770 | 754 | 759 | 273,000 |
| 2005/08/11 | 760 | 770 | 757 | 768 | 539,000 |
| 2005/08/10 | 725 | 752 | 725 | 750 | 458,000 |
| 2005/08/09 | 709 | 724 | 705 | 719 | 152,000 |
| 2005/08/08 | 708 | 711 | 698 | 710 | 251,000 |
| 2005/08/05 | 715 | 715 | 710 | 715 | 207,000 |
| 2005/08/04 | 720 | 723 | 711 | 718 | 165,000 |
| 2005/08/03 | 712 | 726 | 704 | 720 | 374,000 |
| 2005/08/02 | 731 | 735 | 715 | 715 | 242,000 |
| 2005/08/01 | 740 | 743 | 734 | 736 | 225,000 |
| 2005/07/29 | 742 | 745 | 741 | 742 | 187,000 |
| 2005/07/28 | 747 | 753 | 742 | 747 | 174,000 |
| 2005/07/27 | 740 | 750 | 740 | 748 | 117,000 |
| 2005/07/26 | 744 | 744 | 740 | 742 | 82,000 |
| 2005/07/25 | 744 | 749 | 744 | 747 | 70,000 |
| 2005/07/22 | 745 | 748 | 741 | 743 | 80,000 |
| 2005/07/21 | 758 | 759 | 745 | 750 | 116,000 |
| 2005/07/20 | 748 | 758 | 745 | 758 | 110,000 |
| 2005/07/19 | 751 | 752 | 745 | 747 | 96,000 |
| 2005/07/15 | 742 | 753 | 742 | 750 | 204,000 |
| 2005/07/14 | 739 | 739 | 735 | 738 | 57,000 |
| 2005/07/13 | 735 | 735 | 732 | 735 | 53,000 |
| 2005/07/12 | 740 | 740 | 735 | 735 | 62,000 |
| 2005/07/11 | 733 | 738 | 732 | 733 | 115,000 |
| 2005/07/08 | 730 | 736 | 728 | 731 | 123,000 |
| 2005/07/07 | 735 | 736 | 730 | 730 | 94,000 |
| 2005/07/06 | 740 | 742 | 738 | 740 | 93,000 |
| 2005/07/05 | 742 | 743 | 739 | 743 | 78,000 |
| 2005/07/04 | 740 | 743 | 739 | 740 | 111,000 |
| 2005/07/01 | 736 | 745 | 736 | 738 | 112,000 |
| 2005/06/30 | 746 | 748 | 741 | 744 | 106,000 |
| 2005/06/29 | 743 | 748 | 740 | 743 | 108,000 |
| 2005/06/28 | 728 | 738 | 728 | 738 | 110,000 |
| 2005/06/27 | 741 | 741 | 728 | 730 | 104,000 |
| 2005/06/24 | 740 | 744 | 738 | 740 | 248,000 |
| 2005/06/23 | 746 | 750 | 746 | 750 | 146,000 |
| 2005/06/22 | 749 | 750 | 743 | 750 | 126,000 |
| 2005/06/21 | 758 | 760 | 750 | 752 | 141,000 |
| 2005/06/20 | 756 | 762 | 753 | 761 | 199,000 |
| 2005/06/17 | 746 | 750 | 742 | 748 | 192,000 |
| 2005/06/16 | 724 | 745 | 724 | 739 | 312,000 |
| 2005/06/15 | 722 | 726 | 716 | 726 | 90,000 |
| 2005/06/14 | 739 | 739 | 722 | 724 | 232,000 |
| 2005/06/13 | 722 | 732 | 722 | 729 | 197,000 |
| 2005/06/10 | 719 | 723 | 715 | 721 | 169,000 |
| 2005/06/09 | 715 | 720 | 711 | 711 | 122,000 |
| 2005/06/08 | 710 | 723 | 708 | 717 | 240,000 |
| 2005/06/07 | 714 | 716 | 703 | 705 | 206,000 |
| 2005/06/06 | 725 | 725 | 703 | 713 | 433,000 |
| 2005/06/03 | 711 | 729 | 702 | 729 | 452,000 |
| 2005/06/02 | 693 | 706 | 693 | 706 | 338,000 |
| 2005/06/01 | 690 | 695 | 689 | 691 | 200,000 |
| 2005/05/31 | 680 | 689 | 675 | 688 | 158,000 |
| 2005/05/30 | 668 | 686 | 668 | 685 | 290,000 |
| 2005/05/27 | 651 | 664 | 651 | 658 | 80,000 |
| 2005/05/26 | 655 | 658 | 651 | 651 | 157,000 |
| 2005/05/25 | 671 | 671 | 657 | 657 | 138,000 |
| 2005/05/24 | 670 | 671 | 663 | 666 | 95,000 |
| 2005/05/23 | 659 | 666 | 659 | 664 | 61,000 |
| 2005/05/20 | 666 | 668 | 657 | 657 | 80,000 |
| 2005/05/19 | 663 | 667 | 658 | 664 | 86,000 |
| 2005/05/18 | 650 | 660 | 644 | 646 | 85,000 |
| 2005/05/17 | 663 | 668 | 642 | 642 | 173,000 |
| 2005/05/16 | 662 | 670 | 655 | 656 | 156,000 |
| 2005/05/13 | 670 | 673 | 666 | 666 | 91,000 |
| 2005/05/12 | 689 | 689 | 675 | 675 | 80,000 |
| 2005/05/11 | 689 | 690 | 683 | 685 | 104,000 |
| 2005/05/10 | 698 | 705 | 692 | 692 | 130,000 |
| 2005/05/09 | 698 | 700 | 687 | 694 | 139,000 |
| 2005/05/06 | 689 | 700 | 688 | 698 | 267,000 |
| 2005/05/02 | 675 | 680 | 670 | 678 | 123,000 |
| 2005/04/28 | 665 | 672 | 665 | 669 | 58,000 |
| 2005/04/27 | 676 | 678 | 664 | 674 | 141,000 |
| 2005/04/26 | 684 | 684 | 674 | 676 | 129,000 |
| 2005/04/25 | 674 | 683 | 673 | 675 | 106,000 |
| 2005/04/22 | 685 | 685 | 666 | 673 | 217,000 |
| 2005/04/21 | 639 | 666 | 631 | 661 | 310,000 |
| 2005/04/20 | 695 | 698 | 656 | 658 | 482,000 |
| 2005/04/19 | 661 | 674 | 659 | 670 | 398,000 |
| 2005/04/18 | 672 | 672 | 640 | 643 | 602,000 |
| 2005/04/15 | 687 | 690 | 680 | 684 | 207,000 |
| 2005/04/14 | 679 | 698 | 676 | 696 | 317,000 |
| 2005/04/13 | 710 | 711 | 690 | 695 | 335,000 |
| 2005/04/12 | 722 | 725 | 714 | 714 | 145,000 |
| 2005/04/11 | 738 | 739 | 722 | 725 | 185,000 |
| 2005/04/08 | 728 | 744 | 728 | 741 | 144,000 |
| 2005/04/07 | 746 | 750 | 726 | 734 | 413,000 |
| 2005/04/06 | 755 | 760 | 742 | 746 | 174,000 |
| 2005/04/05 | 752 | 755 | 741 | 750 | 343,000 |
| 2005/04/04 | 758 | 766 | 758 | 762 | 171,000 |
| 2005/04/01 | 763 | 777 | 760 | 773 | 204,000 |
| 2005/03/31 | 742 | 779 | 740 | 779 | 667,000 |
| 2005/03/30 | 763 | 773 | 757 | 762 | 441,000 |
| 2005/03/29 | 818 | 818 | 780 | 783 | 476,000 |
| 2005/03/28 | 819 | 835 | 811 | 821 | 458,000 |
| 2005/03/25 | 845 | 863 | 842 | 849 | 820,000 |
| 2005/03/24 | 844 | 849 | 838 | 841 | 501,000 |
| 2005/03/23 | 849 | 849 | 836 | 842 | 513,000 |
| 2005/03/22 | 824 | 849 | 821 | 846 | 787,000 |
| 2005/03/18 | 800 | 820 | 796 | 812 | 490,000 |
| 2005/03/17 | 800 | 808 | 799 | 800 | 450,000 |
| 2005/03/16 | 800 | 809 | 797 | 808 | 492,000 |
| 2005/03/15 | 815 | 835 | 803 | 804 | 661,000 |
| 2005/03/14 | 805 | 814 | 800 | 803 | 639,000 |
| 2005/03/11 | 779 | 799 | 779 | 798 | 570,000 |
| 2005/03/10 | 778 | 786 | 774 | 778 | 314,000 |
| 2005/03/09 | 767 | 777 | 767 | 777 | 218,000 |
| 2005/03/08 | 770 | 775 | 764 | 767 | 193,000 |
| 2005/03/07 | 770 | 775 | 768 | 772 | 383,000 |
| 2005/03/04 | 760 | 765 | 758 | 765 | 130,000 |
| 2005/03/03 | 762 | 764 | 760 | 762 | 165,000 |
| 2005/03/02 | 753 | 767 | 753 | 760 | 273,000 |
| 2005/03/01 | 747 | 750 | 742 | 750 | 122,000 |
| 2005/02/28 | 740 | 750 | 740 | 743 | 162,000 |
| 2005/02/25 | 724 | 738 | 724 | 734 | 162,000 |
| 2005/02/24 | 732 | 732 | 723 | 724 | 93,000 |
| 2005/02/23 | 713 | 724 | 710 | 722 | 142,000 |
| 2005/02/22 | 730 | 735 | 720 | 723 | 145,000 |
| 2005/02/21 | 739 | 739 | 731 | 735 | 151,000 |
| 2005/02/18 | 724 | 740 | 720 | 735 | 178,000 |
| 2005/02/17 | 727 | 732 | 725 | 729 | 165,000 |
| 2005/02/16 | 740 | 746 | 731 | 737 | 202,000 |
| 2005/02/15 | 742 | 752 | 741 | 741 | 291,000 |
| 2005/02/14 | 729 | 775 | 729 | 750 | 884,000 |
| 2005/02/10 | 710 | 719 | 707 | 711 | 302,000 |
| 2005/02/09 | 701 | 703 | 695 | 701 | 204,000 |
| 2005/02/08 | 693 | 705 | 690 | 698 | 380,000 |
| 2005/02/07 | 675 | 695 | 675 | 689 | 362,000 |
| 2005/02/04 | 678 | 680 | 672 | 676 | 172,000 |
| 2005/02/03 | 680 | 680 | 675 | 680 | 107,000 |
| 2005/02/02 | 675 | 680 | 673 | 678 | 243,000 |
| 2005/02/01 | 682 | 682 | 679 | 680 | 113,000 |
| 2005/01/31 | 670 | 682 | 670 | 681 | 226,000 |
| 2005/01/28 | 684 | 687 | 680 | 684 | 211,000 |
| 2005/01/27 | 690 | 690 | 683 | 689 | 152,000 |
| 2005/01/26 | 681 | 692 | 681 | 692 | 212,000 |
| 2005/01/25 | 680 | 689 | 676 | 681 | 216,000 |
| 2005/01/24 | 672 | 687 | 668 | 687 | 255,000 |
| 2005/01/21 | 676 | 681 | 672 | 674 | 169,000 |
| 2005/01/20 | 675 | 691 | 674 | 689 | 414,000 |
| 2005/01/19 | 680 | 695 | 680 | 685 | 262,000 |
| 2005/01/18 | 681 | 690 | 681 | 687 | 518,000 |
| 2005/01/17 | 679 | 693 | 679 | 689 | 325,000 |
| 2005/01/14 | 664 | 681 | 663 | 677 | 454,000 |
| 2005/01/13 | 666 | 676 | 666 | 674 | 651,000 |
| 2005/01/12 | 659 | 670 | 659 | 666 | 621,000 |
| 2005/01/11 | 660 | 670 | 660 | 669 | 322,000 |
| 2005/01/07 | 662 | 670 | 653 | 662 | 726,000 |
| 2005/01/06 | 630 | 662 | 630 | 661 | 430,000 |
| 2005/01/05 | 647 | 647 | 635 | 638 | 165,000 |
| 2005/01/04 | 650 | 650 | 643 | 650 | 128,000 |