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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,052 | 1,055 | 1,043 | 1,049 | 116,600 |
| 2007/12/27 | 1,069 | 1,069 | 1,052 | 1,058 | 161,200 |
| 2007/12/26 | 1,031 | 1,063 | 1,031 | 1,063 | 232,100 |
| 2007/12/25 | 1,033 | 1,042 | 1,021 | 1,028 | 366,800 |
| 2007/12/21 | 1,017 | 1,030 | 1,016 | 1,025 | 440,600 |
| 2007/12/20 | 1,021 | 1,031 | 1,013 | 1,017 | 328,900 |
| 2007/12/19 | 1,024 | 1,035 | 1,016 | 1,018 | 311,100 |
| 2007/12/18 | 1,008 | 1,048 | 1,006 | 1,033 | 348,900 |
| 2007/12/17 | 1,033 | 1,058 | 1,030 | 1,034 | 377,000 |
| 2007/12/14 | 1,081 | 1,107 | 1,068 | 1,068 | 454,600 |
| 2007/12/13 | 1,115 | 1,115 | 1,074 | 1,077 | 433,500 |
| 2007/12/12 | 1,100 | 1,116 | 1,093 | 1,114 | 285,200 |
| 2007/12/11 | 1,128 | 1,129 | 1,116 | 1,120 | 270,700 |
| 2007/12/10 | 1,123 | 1,132 | 1,112 | 1,120 | 295,900 |
| 2007/12/07 | 1,141 | 1,145 | 1,121 | 1,121 | 346,200 |
| 2007/12/06 | 1,142 | 1,142 | 1,112 | 1,133 | 320,300 |
| 2007/12/05 | 1,100 | 1,127 | 1,083 | 1,123 | 352,400 |
| 2007/12/04 | 1,133 | 1,142 | 1,120 | 1,122 | 456,100 |
| 2007/12/03 | 1,110 | 1,130 | 1,110 | 1,128 | 343,300 |
| 2007/11/30 | 1,101 | 1,118 | 1,087 | 1,110 | 449,200 |
| 2007/11/29 | 1,120 | 1,121 | 1,108 | 1,111 | 352,900 |
| 2007/11/28 | 1,110 | 1,120 | 1,077 | 1,082 | 335,200 |
| 2007/11/27 | 1,048 | 1,091 | 1,035 | 1,091 | 558,900 |
| 2007/11/26 | 1,020 | 1,061 | 1,020 | 1,058 | 466,700 |
| 2007/11/22 | 1,000 | 1,020 | 1,000 | 1,009 | 321,100 |
| 2007/11/21 | 1,015 | 1,027 | 1,004 | 1,008 | 278,000 |
| 2007/11/20 | 1,000 | 1,038 | 995 | 1,034 | 369,800 |
| 2007/11/19 | 1,040 | 1,047 | 1,016 | 1,022 | 325,000 |
| 2007/11/16 | 1,036 | 1,052 | 1,025 | 1,050 | 325,200 |
| 2007/11/15 | 1,056 | 1,076 | 1,050 | 1,054 | 409,300 |
| 2007/11/14 | 1,033 | 1,058 | 1,033 | 1,058 | 423,700 |
| 2007/11/13 | 999 | 1,019 | 993 | 1,001 | 588,100 |
| 2007/11/12 | 1,003 | 1,008 | 991 | 999 | 583,800 |
| 2007/11/09 | 1,029 | 1,049 | 1,010 | 1,014 | 367,000 |
| 2007/11/08 | 1,010 | 1,024 | 1,008 | 1,022 | 431,700 |
| 2007/11/07 | 1,071 | 1,079 | 1,042 | 1,045 | 221,800 |
| 2007/11/06 | 1,048 | 1,084 | 1,038 | 1,065 | 334,300 |
| 2007/11/05 | 1,086 | 1,098 | 1,052 | 1,060 | 452,400 |
| 2007/11/02 | 1,083 | 1,119 | 1,082 | 1,104 | 374,600 |
| 2007/11/01 | 1,152 | 1,164 | 1,135 | 1,143 | 463,900 |
| 2007/10/31 | 1,100 | 1,132 | 1,079 | 1,132 | 672,200 |
| 2007/10/30 | 1,114 | 1,118 | 1,083 | 1,110 | 454,200 |
| 2007/10/29 | 1,077 | 1,104 | 1,070 | 1,094 | 443,400 |
| 2007/10/26 | 1,005 | 1,039 | 1,005 | 1,037 | 297,800 |
| 2007/10/25 | 1,020 | 1,025 | 1,003 | 1,008 | 351,700 |
| 2007/10/24 | 1,033 | 1,046 | 1,021 | 1,028 | 243,800 |
| 2007/10/23 | 1,055 | 1,056 | 1,027 | 1,032 | 259,000 |
| 2007/10/22 | 1,005 | 1,054 | 1,005 | 1,048 | 475,500 |
| 2007/10/19 | 1,053 | 1,055 | 1,029 | 1,050 | 523,900 |
| 2007/10/18 | 1,027 | 1,052 | 1,025 | 1,052 | 510,300 |
| 2007/10/17 | 1,049 | 1,050 | 1,006 | 1,013 | 876,200 |
| 2007/10/16 | 1,130 | 1,131 | 1,065 | 1,067 | 909,400 |
| 2007/10/15 | 1,160 | 1,170 | 1,131 | 1,147 | 327,200 |
| 2007/10/12 | 1,175 | 1,177 | 1,150 | 1,157 | 326,200 |
| 2007/10/11 | 1,155 | 1,180 | 1,109 | 1,180 | 424,100 |
| 2007/10/10 | 1,196 | 1,197 | 1,162 | 1,172 | 367,900 |
| 2007/10/09 | 1,175 | 1,197 | 1,171 | 1,181 | 515,700 |
| 2007/10/05 | 1,160 | 1,173 | 1,151 | 1,166 | 475,200 |
| 2007/10/04 | 1,114 | 1,177 | 1,102 | 1,155 | 710,800 |
| 2007/10/03 | 1,058 | 1,113 | 1,046 | 1,111 | 574,000 |
| 2007/10/02 | 1,050 | 1,055 | 1,033 | 1,041 | 363,700 |
| 2007/10/01 | 1,050 | 1,064 | 995 | 1,026 | 1,022,400 |
| 2007/09/28 | 1,110 | 1,116 | 1,060 | 1,062 | 571,900 |
| 2007/09/27 | 1,051 | 1,106 | 1,051 | 1,097 | 380,500 |
| 2007/09/26 | 1,001 | 1,039 | 1,001 | 1,028 | 316,500 |
| 2007/09/25 | 990 | 1,010 | 975 | 1,010 | 496,900 |
| 2007/09/21 | 1,030 | 1,042 | 1,019 | 1,020 | 313,000 |
| 2007/09/20 | 1,079 | 1,079 | 1,029 | 1,035 | 230,100 |
| 2007/09/19 | 1,048 | 1,058 | 1,039 | 1,056 | 289,200 |
| 2007/09/18 | 1,055 | 1,055 | 1,010 | 1,013 | 305,200 |
| 2007/09/14 | 1,051 | 1,058 | 1,040 | 1,052 | 277,300 |
| 2007/09/13 | 1,044 | 1,057 | 1,035 | 1,040 | 202,900 |
| 2007/09/12 | 1,105 | 1,105 | 1,051 | 1,058 | 290,200 |
| 2007/09/11 | 1,071 | 1,094 | 1,044 | 1,085 | 294,700 |
| 2007/09/10 | 1,080 | 1,092 | 1,070 | 1,079 | 233,800 |
| 2007/09/07 | 1,110 | 1,120 | 1,103 | 1,111 | 302,600 |
| 2007/09/06 | 1,120 | 1,123 | 1,102 | 1,111 | 316,800 |
| 2007/09/05 | 1,173 | 1,173 | 1,134 | 1,137 | 258,500 |
| 2007/09/04 | 1,170 | 1,182 | 1,161 | 1,172 | 208,000 |
| 2007/09/03 | 1,189 | 1,189 | 1,164 | 1,169 | 141,800 |
| 2007/08/31 | 1,140 | 1,171 | 1,139 | 1,171 | 251,100 |
| 2007/08/30 | 1,160 | 1,165 | 1,139 | 1,147 | 198,100 |
| 2007/08/29 | 1,143 | 1,150 | 1,131 | 1,147 | 260,100 |
| 2007/08/28 | 1,160 | 1,169 | 1,155 | 1,163 | 136,600 |
| 2007/08/27 | 1,190 | 1,193 | 1,161 | 1,164 | 170,900 |
| 2007/08/24 | 1,175 | 1,183 | 1,157 | 1,165 | 330,300 |
| 2007/08/23 | 1,168 | 1,185 | 1,168 | 1,182 | 209,400 |
| 2007/08/22 | 1,170 | 1,178 | 1,151 | 1,158 | 293,000 |
| 2007/08/21 | 1,146 | 1,197 | 1,144 | 1,189 | 322,100 |
| 2007/08/20 | 1,155 | 1,156 | 1,130 | 1,144 | 362,200 |
| 2007/08/17 | 1,146 | 1,156 | 1,110 | 1,110 | 616,400 |
| 2007/08/16 | 1,145 | 1,160 | 1,113 | 1,156 | 541,100 |
| 2007/08/15 | 1,190 | 1,191 | 1,168 | 1,172 | 418,300 |
| 2007/08/14 | 1,236 | 1,240 | 1,195 | 1,200 | 505,400 |
| 2007/08/13 | 1,285 | 1,302 | 1,212 | 1,226 | 804,900 |
| 2007/08/10 | 1,267 | 1,320 | 1,263 | 1,302 | 549,100 |
| 2007/08/09 | 1,235 | 1,337 | 1,235 | 1,307 | 1,037,400 |
| 2007/08/08 | 1,220 | 1,235 | 1,210 | 1,231 | 389,200 |
| 2007/08/07 | 1,226 | 1,228 | 1,202 | 1,204 | 263,600 |
| 2007/08/06 | 1,210 | 1,214 | 1,191 | 1,206 | 360,400 |
| 2007/08/03 | 1,235 | 1,240 | 1,220 | 1,229 | 269,500 |
| 2007/08/02 | 1,248 | 1,250 | 1,217 | 1,232 | 340,200 |
| 2007/08/01 | 1,261 | 1,261 | 1,238 | 1,238 | 434,100 |
| 2007/07/31 | 1,277 | 1,278 | 1,256 | 1,262 | 286,600 |
| 2007/07/30 | 1,271 | 1,275 | 1,250 | 1,266 | 414,300 |
| 2007/07/27 | 1,273 | 1,296 | 1,262 | 1,280 | 394,700 |
| 2007/07/26 | 1,280 | 1,303 | 1,280 | 1,293 | 352,200 |
| 2007/07/25 | 1,260 | 1,285 | 1,260 | 1,274 | 266,000 |
| 2007/07/24 | 1,262 | 1,292 | 1,261 | 1,291 | 303,900 |
| 2007/07/23 | 1,272 | 1,272 | 1,254 | 1,261 | 356,800 |
| 2007/07/20 | 1,295 | 1,304 | 1,279 | 1,279 | 382,200 |
| 2007/07/19 | 1,288 | 1,299 | 1,285 | 1,295 | 270,800 |
| 2007/07/18 | 1,295 | 1,306 | 1,277 | 1,291 | 478,400 |
| 2007/07/17 | 1,330 | 1,331 | 1,298 | 1,303 | 482,300 |
| 2007/07/13 | 1,344 | 1,350 | 1,330 | 1,334 | 247,100 |
| 2007/07/12 | 1,346 | 1,350 | 1,330 | 1,333 | 329,700 |
| 2007/07/11 | 1,360 | 1,360 | 1,344 | 1,348 | 361,900 |
| 2007/07/10 | 1,363 | 1,366 | 1,357 | 1,363 | 318,000 |
| 2007/07/09 | 1,365 | 1,368 | 1,360 | 1,366 | 336,400 |
| 2007/07/06 | 1,375 | 1,377 | 1,360 | 1,363 | 245,300 |
| 2007/07/05 | 1,371 | 1,382 | 1,370 | 1,375 | 226,200 |
| 2007/07/04 | 1,383 | 1,388 | 1,370 | 1,371 | 426,600 |
| 2007/07/03 | 1,385 | 1,395 | 1,381 | 1,388 | 245,700 |
| 2007/07/02 | 1,385 | 1,390 | 1,379 | 1,389 | 326,500 |
| 2007/06/29 | 1,380 | 1,394 | 1,379 | 1,385 | 242,300 |
| 2007/06/28 | 1,373 | 1,376 | 1,360 | 1,375 | 286,500 |
| 2007/06/27 | 1,361 | 1,368 | 1,355 | 1,360 | 385,800 |
| 2007/06/26 | 1,375 | 1,380 | 1,355 | 1,366 | 477,100 |
| 2007/06/25 | 1,400 | 1,403 | 1,378 | 1,379 | 647,600 |
| 2007/06/22 | 1,411 | 1,413 | 1,401 | 1,405 | 279,400 |
| 2007/06/21 | 1,409 | 1,426 | 1,406 | 1,417 | 267,800 |
| 2007/06/20 | 1,404 | 1,423 | 1,395 | 1,421 | 548,600 |
| 2007/06/19 | 1,430 | 1,430 | 1,386 | 1,391 | 731,700 |
| 2007/06/18 | 1,437 | 1,445 | 1,427 | 1,436 | 344,200 |
| 2007/06/15 | 1,410 | 1,427 | 1,405 | 1,427 | 217,100 |
| 2007/06/14 | 1,408 | 1,411 | 1,399 | 1,404 | 303,500 |
| 2007/06/13 | 1,400 | 1,407 | 1,391 | 1,402 | 387,200 |
| 2007/06/12 | 1,432 | 1,433 | 1,402 | 1,409 | 371,900 |
| 2007/06/11 | 1,459 | 1,461 | 1,431 | 1,432 | 436,300 |
| 2007/06/08 | 1,449 | 1,453 | 1,435 | 1,448 | 503,600 |
| 2007/06/07 | 1,455 | 1,458 | 1,447 | 1,453 | 395,300 |
| 2007/06/06 | 1,465 | 1,471 | 1,458 | 1,460 | 314,900 |
| 2007/06/05 | 1,486 | 1,488 | 1,464 | 1,473 | 230,200 |
| 2007/06/04 | 1,487 | 1,498 | 1,474 | 1,477 | 394,000 |
| 2007/06/01 | 1,471 | 1,484 | 1,466 | 1,478 | 321,000 |
| 2007/05/31 | 1,465 | 1,470 | 1,451 | 1,458 | 607,000 |
| 2007/05/30 | 1,475 | 1,487 | 1,450 | 1,458 | 503,800 |
| 2007/05/29 | 1,481 | 1,489 | 1,470 | 1,481 | 270,500 |
| 2007/05/28 | 1,491 | 1,495 | 1,465 | 1,476 | 192,400 |
| 2007/05/25 | 1,495 | 1,496 | 1,460 | 1,479 | 364,400 |
| 2007/05/24 | 1,525 | 1,528 | 1,485 | 1,509 | 267,200 |
| 2007/05/23 | 1,523 | 1,539 | 1,505 | 1,525 | 454,200 |
| 2007/05/22 | 1,461 | 1,505 | 1,459 | 1,501 | 370,700 |
| 2007/05/21 | 1,460 | 1,468 | 1,442 | 1,460 | 316,600 |
| 2007/05/18 | 1,456 | 1,470 | 1,435 | 1,440 | 418,900 |
| 2007/05/17 | 1,471 | 1,497 | 1,456 | 1,462 | 510,900 |
| 2007/05/16 | 1,500 | 1,509 | 1,468 | 1,472 | 537,900 |
| 2007/05/15 | 1,540 | 1,541 | 1,509 | 1,511 | 351,500 |
| 2007/05/14 | 1,610 | 1,610 | 1,544 | 1,550 | 625,900 |
| 2007/05/11 | 1,612 | 1,612 | 1,575 | 1,592 | 353,000 |
| 2007/05/10 | 1,608 | 1,629 | 1,601 | 1,617 | 429,900 |
| 2007/05/09 | 1,582 | 1,589 | 1,557 | 1,582 | 483,000 |
| 2007/05/08 | 1,584 | 1,595 | 1,577 | 1,584 | 385,700 |
| 2007/05/07 | 1,578 | 1,585 | 1,568 | 1,577 | 557,000 |
| 2007/05/02 | 1,530 | 1,560 | 1,523 | 1,560 | 638,300 |
| 2007/05/01 | 1,501 | 1,535 | 1,500 | 1,527 | 423,700 |
| 2007/04/27 | 1,508 | 1,534 | 1,502 | 1,523 | 362,700 |
| 2007/04/26 | 1,527 | 1,535 | 1,491 | 1,508 | 410,800 |
| 2007/04/25 | 1,539 | 1,539 | 1,515 | 1,523 | 438,100 |
| 2007/04/24 | 1,488 | 1,541 | 1,481 | 1,538 | 768,200 |
| 2007/04/23 | 1,535 | 1,538 | 1,484 | 1,500 | 566,200 |
| 2007/04/20 | 1,546 | 1,547 | 1,510 | 1,523 | 544,300 |
| 2007/04/19 | 1,547 | 1,555 | 1,515 | 1,541 | 830,300 |
| 2007/04/18 | 1,510 | 1,554 | 1,503 | 1,549 | 1,265,300 |
| 2007/04/17 | 1,499 | 1,526 | 1,473 | 1,490 | 827,300 |
| 2007/04/16 | 1,474 | 1,495 | 1,464 | 1,484 | 672,200 |
| 2007/04/13 | 1,518 | 1,523 | 1,446 | 1,453 | 895,000 |
| 2007/04/12 | 1,534 | 1,534 | 1,512 | 1,516 | 454,500 |
| 2007/04/11 | 1,539 | 1,542 | 1,530 | 1,534 | 488,300 |
| 2007/04/10 | 1,529 | 1,548 | 1,521 | 1,527 | 576,700 |
| 2007/04/09 | 1,525 | 1,545 | 1,524 | 1,532 | 477,300 |
| 2007/04/06 | 1,541 | 1,555 | 1,524 | 1,529 | 483,200 |
| 2007/04/05 | 1,570 | 1,574 | 1,551 | 1,557 | 513,200 |
| 2007/04/04 | 1,585 | 1,593 | 1,568 | 1,580 | 671,200 |
| 2007/04/03 | 1,557 | 1,568 | 1,543 | 1,563 | 936,600 |
| 2007/04/02 | 1,630 | 1,639 | 1,582 | 1,587 | 857,800 |
| 2007/03/30 | 1,660 | 1,666 | 1,622 | 1,634 | 686,800 |
| 2007/03/29 | 1,618 | 1,649 | 1,612 | 1,647 | 1,146,300 |
| 2007/03/28 | 1,686 | 1,695 | 1,654 | 1,670 | 1,397,200 |
| 2007/03/27 | 1,738 | 1,767 | 1,702 | 1,715 | 2,058,100 |
| 2007/03/26 | 1,820 | 1,835 | 1,820 | 1,828 | 1,702,800 |
| 2007/03/23 | 1,834 | 1,834 | 1,802 | 1,816 | 1,395,900 |
| 2007/03/22 | 1,856 | 1,864 | 1,829 | 1,834 | 1,102,100 |
| 2007/03/20 | 1,850 | 1,859 | 1,833 | 1,842 | 790,900 |
| 2007/03/19 | 1,820 | 1,845 | 1,801 | 1,842 | 577,300 |
| 2007/03/16 | 1,875 | 1,878 | 1,812 | 1,823 | 1,040,400 |
| 2007/03/15 | 1,867 | 1,884 | 1,853 | 1,871 | 492,400 |
| 2007/03/14 | 1,833 | 1,878 | 1,825 | 1,837 | 918,400 |
| 2007/03/13 | 1,918 | 1,935 | 1,891 | 1,893 | 674,700 |
| 2007/03/12 | 1,925 | 1,934 | 1,890 | 1,914 | 661,800 |
| 2007/03/09 | 1,886 | 1,918 | 1,885 | 1,911 | 997,000 |
| 2007/03/08 | 1,832 | 1,885 | 1,831 | 1,882 | 1,053,300 |
| 2007/03/07 | 1,888 | 1,889 | 1,813 | 1,831 | 1,039,000 |
| 2007/03/06 | 1,691 | 1,816 | 1,691 | 1,798 | 1,081,200 |
| 2007/03/05 | 1,775 | 1,790 | 1,690 | 1,690 | 1,084,500 |
| 2007/03/02 | 1,841 | 1,844 | 1,811 | 1,827 | 550,300 |
| 2007/03/01 | 1,860 | 1,898 | 1,803 | 1,852 | 874,200 |
| 2007/02/28 | 1,688 | 1,853 | 1,685 | 1,845 | 1,367,800 |
| 2007/02/27 | 1,911 | 1,913 | 1,882 | 1,898 | 760,300 |
| 2007/02/26 | 1,930 | 1,944 | 1,910 | 1,917 | 651,700 |
| 2007/02/23 | 1,895 | 1,944 | 1,887 | 1,929 | 1,302,200 |
| 2007/02/22 | 1,820 | 1,878 | 1,815 | 1,873 | 962,600 |
| 2007/02/21 | 1,796 | 1,808 | 1,791 | 1,807 | 350,900 |
| 2007/02/20 | 1,800 | 1,806 | 1,789 | 1,800 | 380,500 |
| 2007/02/19 | 1,830 | 1,830 | 1,805 | 1,805 | 543,200 |
| 2007/02/16 | 1,808 | 1,818 | 1,805 | 1,815 | 516,000 |
| 2007/02/15 | 1,814 | 1,820 | 1,792 | 1,811 | 717,900 |
| 2007/02/14 | 1,799 | 1,806 | 1,788 | 1,802 | 844,600 |
| 2007/02/13 | 1,745 | 1,791 | 1,745 | 1,786 | 660,500 |
| 2007/02/09 | 1,723 | 1,755 | 1,721 | 1,749 | 879,500 |
| 2007/02/08 | 1,725 | 1,739 | 1,719 | 1,725 | 523,500 |
| 2007/02/07 | 1,735 | 1,735 | 1,708 | 1,717 | 455,300 |
| 2007/02/06 | 1,720 | 1,737 | 1,717 | 1,731 | 536,300 |
| 2007/02/05 | 1,722 | 1,722 | 1,696 | 1,710 | 545,800 |
| 2007/02/02 | 1,695 | 1,722 | 1,693 | 1,714 | 474,600 |
| 2007/02/01 | 1,705 | 1,708 | 1,685 | 1,697 | 542,600 |
| 2007/01/31 | 1,707 | 1,710 | 1,687 | 1,705 | 533,700 |
| 2007/01/30 | 1,695 | 1,729 | 1,695 | 1,707 | 375,200 |
| 2007/01/29 | 1,700 | 1,713 | 1,685 | 1,700 | 345,000 |
| 2007/01/26 | 1,689 | 1,713 | 1,671 | 1,711 | 602,200 |
| 2007/01/25 | 1,735 | 1,750 | 1,708 | 1,708 | 547,800 |
| 2007/01/24 | 1,750 | 1,750 | 1,728 | 1,732 | 379,300 |
| 2007/01/23 | 1,743 | 1,754 | 1,709 | 1,727 | 507,300 |
| 2007/01/22 | 1,745 | 1,759 | 1,735 | 1,750 | 696,500 |
| 2007/01/19 | 1,700 | 1,715 | 1,697 | 1,715 | 507,800 |
| 2007/01/18 | 1,682 | 1,704 | 1,677 | 1,699 | 501,300 |
| 2007/01/17 | 1,660 | 1,684 | 1,645 | 1,683 | 582,900 |
| 2007/01/16 | 1,668 | 1,670 | 1,647 | 1,659 | 496,600 |
| 2007/01/15 | 1,600 | 1,660 | 1,595 | 1,655 | 1,149,100 |
| 2007/01/12 | 1,579 | 1,598 | 1,571 | 1,587 | 602,600 |
| 2007/01/11 | 1,552 | 1,557 | 1,535 | 1,549 | 435,600 |
| 2007/01/10 | 1,560 | 1,565 | 1,544 | 1,557 | 534,400 |
| 2007/01/09 | 1,520 | 1,553 | 1,520 | 1,546 | 354,200 |
| 2007/01/05 | 1,558 | 1,558 | 1,511 | 1,532 | 461,400 |
| 2007/01/04 | 1,565 | 1,572 | 1,548 | 1,557 | 238,200 |