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 |
---|---|---|---|---|---|
2012/12/28 | 465 | 467 | 421 | 462 | 590,400 |
2012/12/27 | 445 | 470 | 445 | 461 | 561,600 |
2012/12/26 | 416 | 437 | 416 | 436 | 351,400 |
2012/12/25 | 410 | 417 | 409 | 415 | 292,700 |
2012/12/21 | 410 | 415 | 391 | 395 | 446,900 |
2012/12/20 | 389 | 406 | 389 | 403 | 549,000 |
2012/12/19 | 379 | 397 | 378 | 397 | 648,700 |
2012/12/18 | 348 | 366 | 347 | 364 | 303,000 |
2012/12/17 | 354 | 354 | 343 | 344 | 168,700 |
2012/12/14 | 336 | 348 | 336 | 340 | 212,900 |
2012/12/13 | 332 | 350 | 330 | 341 | 292,400 |
2012/12/12 | 324 | 331 | 324 | 328 | 128,800 |
2012/12/11 | 325 | 327 | 321 | 325 | 89,900 |
2012/12/10 | 335 | 335 | 326 | 327 | 65,000 |
2012/12/07 | 334 | 335 | 331 | 333 | 79,800 |
2012/12/06 | 331 | 335 | 328 | 334 | 132,100 |
2012/12/05 | 322 | 331 | 322 | 328 | 110,800 |
2012/12/04 | 322 | 333 | 320 | 330 | 139,800 |
2012/12/03 | 328 | 329 | 321 | 324 | 102,900 |
2012/11/30 | 335 | 335 | 326 | 329 | 159,900 |
2012/11/29 | 322 | 333 | 322 | 331 | 106,400 |
2012/11/28 | 332 | 334 | 323 | 324 | 155,800 |
2012/11/27 | 332 | 341 | 330 | 336 | 160,700 |
2012/11/26 | 345 | 347 | 335 | 335 | 270,700 |
2012/11/22 | 326 | 333 | 326 | 333 | 185,000 |
2012/11/21 | 321 | 327 | 320 | 323 | 196,400 |
2012/11/20 | 322 | 323 | 316 | 320 | 197,600 |
2012/11/19 | 321 | 323 | 314 | 316 | 215,700 |
2012/11/16 | 304 | 314 | 302 | 314 | 255,800 |
2012/11/15 | 299 | 305 | 297 | 304 | 155,100 |
2012/11/14 | 290 | 298 | 290 | 296 | 248,200 |
2012/11/13 | 282 | 290 | 282 | 290 | 220,800 |
2012/11/12 | 288 | 288 | 281 | 281 | 310,200 |
2012/11/09 | 294 | 294 | 285 | 293 | 245,100 |
2012/11/08 | 291 | 295 | 291 | 293 | 246,700 |
2012/11/07 | 293 | 297 | 292 | 296 | 445,800 |
2012/11/06 | 280 | 307 | 279 | 299 | 1,066,600 |
2012/11/05 | 273 | 280 | 269 | 279 | 491,800 |
2012/11/02 | 251 | 260 | 249 | 260 | 225,400 |
2012/11/01 | 240 | 247 | 240 | 247 | 221,500 |
2012/10/31 | 245 | 250 | 243 | 246 | 389,800 |
2012/10/30 | 243 | 247 | 243 | 245 | 415,000 |
2012/10/29 | 242 | 245 | 240 | 243 | 319,900 |
2012/10/26 | 244 | 245 | 241 | 243 | 290,600 |
2012/10/25 | 240 | 244 | 240 | 244 | 287,900 |
2012/10/24 | 237 | 239 | 237 | 239 | 271,100 |
2012/10/23 | 245 | 247 | 237 | 239 | 361,100 |
2012/10/22 | 243 | 245 | 241 | 245 | 598,100 |
2012/10/19 | 229 | 231 | 227 | 229 | 83,100 |
2012/10/18 | 225 | 232 | 225 | 229 | 188,800 |
2012/10/17 | 224 | 225 | 222 | 223 | 150,400 |
2012/10/16 | 220 | 222 | 216 | 220 | 117,300 |
2012/10/15 | 215 | 218 | 212 | 214 | 137,700 |
2012/10/12 | 218 | 219 | 216 | 216 | 80,400 |
2012/10/11 | 215 | 223 | 215 | 217 | 114,000 |
2012/10/10 | 223 | 224 | 218 | 219 | 137,200 |
2012/10/09 | 230 | 233 | 228 | 228 | 119,200 |
2012/10/05 | 230 | 235 | 228 | 232 | 243,500 |
2012/10/04 | 227 | 231 | 227 | 230 | 76,800 |
2012/10/03 | 228 | 230 | 226 | 227 | 63,900 |
2012/10/02 | 232 | 233 | 228 | 228 | 58,500 |
2012/10/01 | 231 | 232 | 226 | 231 | 76,900 |
2012/09/28 | 239 | 239 | 231 | 232 | 87,200 |
2012/09/27 | 238 | 241 | 236 | 238 | 67,400 |
2012/09/26 | 242 | 243 | 239 | 240 | 49,700 |
2012/09/25 | 243 | 245 | 241 | 245 | 102,500 |
2012/09/24 | 241 | 243 | 240 | 242 | 52,400 |
2012/09/21 | 242 | 246 | 240 | 241 | 115,800 |
2012/09/20 | 255 | 255 | 245 | 245 | 123,300 |
2012/09/19 | 249 | 255 | 247 | 252 | 214,100 |
2012/09/18 | 247 | 250 | 245 | 248 | 222,600 |
2012/09/14 | 241 | 247 | 241 | 243 | 302,600 |
2012/09/13 | 240 | 242 | 238 | 240 | 48,200 |
2012/09/12 | 239 | 243 | 238 | 241 | 64,300 |
2012/09/11 | 238 | 240 | 236 | 238 | 58,000 |
2012/09/10 | 238 | 243 | 237 | 241 | 72,500 |
2012/09/07 | 238 | 240 | 235 | 236 | 96,300 |
2012/09/06 | 234 | 236 | 229 | 233 | 57,700 |
2012/09/05 | 238 | 239 | 233 | 233 | 74,800 |
2012/09/04 | 241 | 242 | 238 | 238 | 105,000 |
2012/09/03 | 244 | 247 | 241 | 241 | 83,700 |
2012/08/31 | 245 | 247 | 244 | 245 | 56,400 |
2012/08/30 | 252 | 253 | 248 | 248 | 39,700 |
2012/08/29 | 250 | 254 | 249 | 253 | 43,100 |
2012/08/28 | 265 | 265 | 251 | 252 | 81,200 |
2012/08/27 | 267 | 269 | 265 | 265 | 38,900 |
2012/08/24 | 272 | 272 | 266 | 267 | 39,500 |
2012/08/23 | 273 | 276 | 271 | 274 | 81,400 |
2012/08/22 | 274 | 276 | 271 | 276 | 52,600 |
2012/08/21 | 272 | 276 | 268 | 275 | 116,700 |
2012/08/20 | 272 | 275 | 269 | 272 | 51,400 |
2012/08/17 | 266 | 272 | 266 | 271 | 102,600 |
2012/08/16 | 255 | 263 | 255 | 263 | 168,400 |
2012/08/15 | 254 | 256 | 250 | 255 | 75,600 |
2012/08/14 | 255 | 255 | 250 | 253 | 82,000 |
2012/08/13 | 257 | 257 | 252 | 254 | 50,900 |
2012/08/10 | 255 | 256 | 253 | 256 | 34,000 |
2012/08/09 | 255 | 256 | 253 | 255 | 49,500 |
2012/08/08 | 257 | 257 | 253 | 255 | 43,000 |
2012/08/07 | 252 | 254 | 251 | 253 | 65,000 |
2012/08/06 | 251 | 253 | 249 | 251 | 49,500 |
2012/08/03 | 254 | 254 | 248 | 249 | 64,000 |
2012/08/02 | 255 | 259 | 254 | 258 | 47,600 |
2012/08/01 | 255 | 256 | 253 | 254 | 40,600 |
2012/07/31 | 258 | 264 | 254 | 260 | 52,500 |
2012/07/30 | 257 | 267 | 253 | 262 | 135,200 |
2012/07/27 | 251 | 255 | 250 | 254 | 60,500 |
2012/07/26 | 242 | 249 | 240 | 246 | 72,000 |
2012/07/25 | 242 | 243 | 237 | 240 | 77,800 |
2012/07/24 | 237 | 245 | 237 | 242 | 79,700 |
2012/07/23 | 241 | 246 | 238 | 238 | 80,300 |
2012/07/20 | 259 | 259 | 247 | 249 | 90,900 |
2012/07/19 | 259 | 266 | 258 | 261 | 62,300 |
2012/07/18 | 271 | 271 | 257 | 258 | 49,800 |
2012/07/17 | 271 | 274 | 266 | 270 | 50,600 |
2012/07/13 | 271 | 276 | 271 | 271 | 51,700 |
2012/07/12 | 280 | 280 | 273 | 273 | 90,900 |
2012/07/11 | 267 | 283 | 264 | 281 | 142,700 |
2012/07/10 | 268 | 273 | 264 | 272 | 113,500 |
2012/07/09 | 272 | 272 | 268 | 269 | 54,500 |
2012/07/06 | 279 | 280 | 276 | 277 | 71,300 |
2012/07/05 | 282 | 285 | 279 | 280 | 48,300 |
2012/07/04 | 291 | 292 | 283 | 284 | 66,400 |
2012/07/03 | 289 | 292 | 287 | 288 | 114,300 |
2012/07/02 | 292 | 295 | 287 | 288 | 149,100 |
2012/06/29 | 268 | 287 | 262 | 285 | 199,900 |
2012/06/28 | 266 | 269 | 260 | 268 | 96,600 |
2012/06/27 | 261 | 263 | 259 | 262 | 64,000 |
2012/06/26 | 265 | 268 | 259 | 261 | 105,800 |
2012/06/25 | 271 | 273 | 266 | 266 | 108,700 |
2012/06/22 | 264 | 268 | 263 | 266 | 101,300 |
2012/06/21 | 267 | 272 | 266 | 270 | 139,500 |
2012/06/20 | 265 | 266 | 262 | 265 | 90,500 |
2012/06/19 | 265 | 265 | 261 | 262 | 63,700 |
2012/06/18 | 265 | 269 | 264 | 267 | 103,700 |
2012/06/15 | 261 | 262 | 255 | 260 | 91,300 |
2012/06/14 | 259 | 260 | 254 | 259 | 67,300 |
2012/06/13 | 259 | 263 | 255 | 258 | 77,600 |
2012/06/12 | 256 | 257 | 250 | 256 | 95,700 |
2012/06/11 | 260 | 263 | 259 | 259 | 82,500 |
2012/06/08 | 261 | 262 | 253 | 254 | 158,000 |
2012/06/07 | 263 | 266 | 259 | 265 | 145,200 |
2012/06/06 | 252 | 259 | 248 | 258 | 79,800 |
2012/06/05 | 245 | 251 | 244 | 248 | 77,200 |
2012/06/04 | 244 | 249 | 240 | 244 | 76,200 |
2012/06/01 | 260 | 260 | 253 | 254 | 58,400 |
2012/05/31 | 255 | 265 | 250 | 262 | 68,400 |
2012/05/30 | 263 | 263 | 255 | 262 | 92,900 |
2012/05/29 | 252 | 260 | 250 | 260 | 85,500 |
2012/05/28 | 256 | 258 | 252 | 252 | 39,700 |
2012/05/25 | 260 | 260 | 255 | 256 | 54,900 |
2012/05/24 | 253 | 257 | 251 | 255 | 63,800 |
2012/05/23 | 261 | 261 | 253 | 253 | 85,700 |
2012/05/22 | 261 | 263 | 259 | 261 | 67,900 |
2012/05/21 | 254 | 260 | 253 | 256 | 79,600 |
2012/05/18 | 257 | 257 | 250 | 253 | 116,300 |
2012/05/17 | 250 | 267 | 250 | 265 | 83,800 |
2012/05/16 | 257 | 258 | 250 | 252 | 90,400 |
2012/05/15 | 260 | 262 | 253 | 257 | 86,800 |
2012/05/14 | 267 | 272 | 262 | 264 | 78,200 |
2012/05/11 | 280 | 282 | 267 | 267 | 82,600 |
2012/05/10 | 276 | 284 | 276 | 278 | 63,000 |
2012/05/09 | 283 | 285 | 277 | 278 | 112,300 |
2012/05/08 | 286 | 290 | 282 | 287 | 81,000 |
2012/05/07 | 288 | 290 | 285 | 286 | 90,000 |
2012/05/02 | 296 | 301 | 293 | 301 | 85,400 |
2012/05/01 | 304 | 305 | 293 | 294 | 98,100 |
2012/04/27 | 318 | 320 | 307 | 309 | 120,500 |
2012/04/26 | 323 | 324 | 317 | 319 | 49,100 |
2012/04/25 | 318 | 322 | 315 | 320 | 90,400 |
2012/04/24 | 313 | 315 | 310 | 310 | 62,200 |
2012/04/23 | 327 | 329 | 318 | 320 | 102,800 |
2012/04/20 | 325 | 327 | 322 | 324 | 98,600 |
2012/04/19 | 339 | 340 | 329 | 330 | 78,800 |
2012/04/18 | 336 | 343 | 334 | 342 | 96,900 |
2012/04/17 | 330 | 333 | 328 | 330 | 61,000 |
2012/04/16 | 338 | 339 | 329 | 330 | 80,200 |
2012/04/13 | 340 | 345 | 340 | 342 | 90,100 |
2012/04/12 | 329 | 335 | 325 | 333 | 99,600 |
2012/04/11 | 329 | 332 | 324 | 326 | 131,500 |
2012/04/10 | 334 | 344 | 334 | 338 | 101,900 |
2012/04/09 | 340 | 340 | 333 | 337 | 102,400 |
2012/04/06 | 349 | 350 | 345 | 346 | 100,800 |
2012/04/05 | 345 | 356 | 342 | 350 | 118,300 |
2012/04/04 | 363 | 366 | 352 | 355 | 150,100 |
2012/04/03 | 375 | 375 | 361 | 362 | 116,800 |
2012/04/02 | 374 | 382 | 374 | 375 | 124,600 |
2012/03/30 | 384 | 384 | 373 | 373 | 115,300 |
2012/03/29 | 386 | 386 | 377 | 384 | 91,800 |
2012/03/28 | 389 | 390 | 384 | 388 | 120,400 |
2012/03/27 | 380 | 395 | 380 | 395 | 228,500 |
2012/03/26 | 386 | 389 | 376 | 377 | 147,600 |
2012/03/23 | 384 | 388 | 383 | 386 | 150,800 |
2012/03/22 | 389 | 397 | 386 | 390 | 246,100 |
2012/03/21 | 405 | 410 | 392 | 393 | 333,700 |
2012/03/19 | 396 | 402 | 391 | 400 | 289,400 |
2012/03/16 | 390 | 394 | 389 | 391 | 167,300 |
2012/03/15 | 398 | 399 | 388 | 393 | 200,300 |
2012/03/14 | 400 | 400 | 392 | 396 | 259,100 |
2012/03/13 | 392 | 398 | 389 | 389 | 201,600 |
2012/03/12 | 399 | 400 | 393 | 395 | 150,500 |
2012/03/09 | 385 | 392 | 383 | 390 | 248,700 |
2012/03/08 | 383 | 386 | 376 | 380 | 160,000 |
2012/03/07 | 372 | 380 | 371 | 376 | 228,800 |
2012/03/06 | 385 | 390 | 382 | 383 | 146,000 |
2012/03/05 | 386 | 393 | 383 | 387 | 143,100 |
2012/03/02 | 382 | 386 | 378 | 384 | 177,100 |
2012/03/01 | 380 | 391 | 372 | 378 | 223,600 |
2012/02/29 | 395 | 401 | 380 | 380 | 338,500 |
2012/02/28 | 359 | 391 | 359 | 386 | 368,600 |
2012/02/27 | 381 | 399 | 375 | 375 | 395,800 |
2012/02/24 | 365 | 385 | 365 | 376 | 300,200 |
2012/02/23 | 343 | 369 | 342 | 367 | 248,300 |
2012/02/22 | 327 | 341 | 325 | 339 | 144,500 |
2012/02/21 | 316 | 327 | 316 | 324 | 126,600 |
2012/02/20 | 310 | 319 | 307 | 316 | 130,700 |
2012/02/17 | 307 | 315 | 305 | 305 | 129,500 |
2012/02/16 | 294 | 305 | 293 | 302 | 100,100 |
2012/02/15 | 288 | 300 | 287 | 294 | 177,700 |
2012/02/14 | 282 | 287 | 278 | 287 | 100,200 |
2012/02/13 | 281 | 288 | 281 | 284 | 53,100 |
2012/02/10 | 285 | 290 | 283 | 284 | 79,900 |
2012/02/09 | 284 | 285 | 277 | 284 | 61,000 |
2012/02/08 | 276 | 282 | 275 | 282 | 71,200 |
2012/02/07 | 275 | 280 | 274 | 278 | 57,600 |
2012/02/06 | 278 | 280 | 271 | 272 | 79,100 |
2012/02/03 | 275 | 277 | 272 | 273 | 28,300 |
2012/02/02 | 271 | 279 | 271 | 276 | 78,400 |
2012/02/01 | 268 | 271 | 265 | 268 | 32,100 |
2012/01/31 | 267 | 268 | 263 | 266 | 60,300 |
2012/01/30 | 265 | 268 | 264 | 265 | 35,000 |
2012/01/27 | 275 | 275 | 270 | 270 | 67,700 |
2012/01/26 | 279 | 280 | 271 | 275 | 80,200 |
2012/01/25 | 268 | 278 | 260 | 277 | 93,900 |
2012/01/24 | 267 | 269 | 260 | 260 | 49,600 |
2012/01/23 | 260 | 270 | 255 | 267 | 93,300 |
2012/01/20 | 247 | 259 | 246 | 254 | 97,900 |
2012/01/19 | 240 | 246 | 240 | 242 | 60,700 |
2012/01/18 | 235 | 243 | 235 | 238 | 33,300 |
2012/01/17 | 234 | 237 | 234 | 237 | 22,500 |
2012/01/16 | 237 | 237 | 234 | 236 | 29,000 |
2012/01/13 | 240 | 242 | 239 | 241 | 27,200 |
2012/01/12 | 245 | 245 | 237 | 237 | 40,100 |
2012/01/11 | 249 | 249 | 245 | 245 | 24,600 |
2012/01/10 | 240 | 247 | 240 | 247 | 131,100 |
2012/01/06 | 239 | 242 | 238 | 240 | 23,700 |
2012/01/05 | 240 | 245 | 236 | 241 | 33,200 |
2012/01/04 | 241 | 250 | 241 | 243 | 102,500 |