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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,269 | 1,287 | 1,266 | 1,275 | 312,800 |
| 2015/12/29 | 1,247 | 1,268 | 1,241 | 1,265 | 330,600 |
| 2015/12/28 | 1,244 | 1,250 | 1,230 | 1,247 | 236,300 |
| 2015/12/25 | 1,228 | 1,242 | 1,225 | 1,235 | 319,100 |
| 2015/12/24 | 1,252 | 1,269 | 1,234 | 1,236 | 413,900 |
| 2015/12/22 | 1,244 | 1,254 | 1,240 | 1,244 | 249,000 |
| 2015/12/21 | 1,233 | 1,243 | 1,221 | 1,238 | 357,500 |
| 2015/12/18 | 1,265 | 1,300 | 1,244 | 1,246 | 725,000 |
| 2015/12/17 | 1,245 | 1,269 | 1,245 | 1,265 | 558,200 |
| 2015/12/16 | 1,218 | 1,233 | 1,214 | 1,233 | 361,800 |
| 2015/12/15 | 1,207 | 1,215 | 1,195 | 1,197 | 368,300 |
| 2015/12/14 | 1,204 | 1,214 | 1,201 | 1,211 | 255,000 |
| 2015/12/11 | 1,210 | 1,228 | 1,210 | 1,224 | 287,400 |
| 2015/12/10 | 1,226 | 1,229 | 1,211 | 1,212 | 445,100 |
| 2015/12/09 | 1,254 | 1,259 | 1,235 | 1,236 | 343,500 |
| 2015/12/08 | 1,254 | 1,265 | 1,251 | 1,255 | 190,500 |
| 2015/12/07 | 1,251 | 1,260 | 1,249 | 1,254 | 305,500 |
| 2015/12/04 | 1,233 | 1,245 | 1,231 | 1,242 | 275,900 |
| 2015/12/03 | 1,243 | 1,251 | 1,242 | 1,249 | 201,800 |
| 2015/12/02 | 1,243 | 1,250 | 1,237 | 1,246 | 301,100 |
| 2015/12/01 | 1,239 | 1,241 | 1,230 | 1,236 | 216,300 |
| 2015/11/30 | 1,229 | 1,240 | 1,226 | 1,235 | 255,100 |
| 2015/11/27 | 1,238 | 1,243 | 1,227 | 1,229 | 186,200 |
| 2015/11/26 | 1,234 | 1,245 | 1,233 | 1,242 | 256,100 |
| 2015/11/25 | 1,247 | 1,249 | 1,230 | 1,234 | 275,900 |
| 2015/11/24 | 1,211 | 1,246 | 1,211 | 1,241 | 425,000 |
| 2015/11/20 | 1,211 | 1,218 | 1,211 | 1,217 | 167,600 |
| 2015/11/19 | 1,213 | 1,221 | 1,210 | 1,214 | 213,400 |
| 2015/11/18 | 1,217 | 1,222 | 1,208 | 1,211 | 219,600 |
| 2015/11/17 | 1,213 | 1,217 | 1,206 | 1,210 | 210,300 |
| 2015/11/16 | 1,194 | 1,211 | 1,193 | 1,201 | 246,300 |
| 2015/11/13 | 1,209 | 1,218 | 1,205 | 1,208 | 209,400 |
| 2015/11/12 | 1,218 | 1,229 | 1,215 | 1,220 | 216,900 |
| 2015/11/11 | 1,215 | 1,228 | 1,213 | 1,216 | 183,600 |
| 2015/11/10 | 1,188 | 1,219 | 1,181 | 1,214 | 398,700 |
| 2015/11/09 | 1,189 | 1,198 | 1,181 | 1,195 | 306,800 |
| 2015/11/06 | 1,177 | 1,182 | 1,166 | 1,174 | 261,100 |
| 2015/11/05 | 1,170 | 1,178 | 1,161 | 1,169 | 299,700 |
| 2015/11/04 | 1,165 | 1,177 | 1,161 | 1,162 | 325,800 |
| 2015/11/02 | 1,174 | 1,175 | 1,153 | 1,159 | 486,000 |
| 2015/10/30 | 1,185 | 1,189 | 1,168 | 1,179 | 399,200 |
| 2015/10/29 | 1,170 | 1,188 | 1,164 | 1,188 | 566,300 |
| 2015/10/28 | 1,168 | 1,174 | 1,163 | 1,169 | 233,400 |
| 2015/10/27 | 1,195 | 1,209 | 1,165 | 1,165 | 480,000 |
| 2015/10/26 | 1,181 | 1,199 | 1,179 | 1,188 | 325,500 |
| 2015/10/23 | 1,188 | 1,193 | 1,160 | 1,168 | 471,500 |
| 2015/10/22 | 1,156 | 1,166 | 1,150 | 1,156 | 298,500 |
| 2015/10/21 | 1,140 | 1,161 | 1,137 | 1,159 | 363,900 |
| 2015/10/20 | 1,164 | 1,168 | 1,142 | 1,146 | 513,300 |
| 2015/10/19 | 1,185 | 1,187 | 1,160 | 1,164 | 566,400 |
| 2015/10/16 | 1,230 | 1,239 | 1,181 | 1,189 | 1,118,600 |
| 2015/10/15 | 1,201 | 1,230 | 1,196 | 1,226 | 256,500 |
| 2015/10/14 | 1,220 | 1,221 | 1,205 | 1,214 | 286,700 |
| 2015/10/13 | 1,231 | 1,239 | 1,225 | 1,234 | 238,500 |
| 2015/10/09 | 1,231 | 1,236 | 1,214 | 1,236 | 209,900 |
| 2015/10/08 | 1,244 | 1,247 | 1,207 | 1,214 | 360,800 |
| 2015/10/07 | 1,242 | 1,250 | 1,227 | 1,244 | 244,200 |
| 2015/10/06 | 1,250 | 1,264 | 1,235 | 1,239 | 311,500 |
| 2015/10/05 | 1,231 | 1,246 | 1,220 | 1,231 | 236,200 |
| 2015/10/02 | 1,236 | 1,246 | 1,231 | 1,236 | 165,000 |
| 2015/10/01 | 1,219 | 1,247 | 1,205 | 1,240 | 254,600 |
| 2015/09/30 | 1,205 | 1,223 | 1,203 | 1,209 | 289,800 |
| 2015/09/29 | 1,210 | 1,219 | 1,181 | 1,188 | 414,600 |
| 2015/09/28 | 1,210 | 1,241 | 1,210 | 1,230 | 271,600 |
| 2015/09/25 | 1,226 | 1,256 | 1,214 | 1,252 | 363,000 |
| 2015/09/24 | 1,250 | 1,263 | 1,237 | 1,237 | 419,600 |
| 2015/09/18 | 1,278 | 1,300 | 1,273 | 1,273 | 406,700 |
| 2015/09/17 | 1,275 | 1,307 | 1,268 | 1,304 | 420,700 |
| 2015/09/16 | 1,285 | 1,290 | 1,251 | 1,260 | 351,400 |
| 2015/09/15 | 1,288 | 1,316 | 1,271 | 1,276 | 299,600 |
| 2015/09/14 | 1,291 | 1,302 | 1,271 | 1,278 | 241,100 |
| 2015/09/11 | 1,254 | 1,303 | 1,247 | 1,292 | 435,800 |
| 2015/09/10 | 1,235 | 1,264 | 1,228 | 1,259 | 298,100 |
| 2015/09/09 | 1,219 | 1,265 | 1,203 | 1,265 | 506,800 |
| 2015/09/08 | 1,200 | 1,213 | 1,179 | 1,185 | 384,200 |
| 2015/09/07 | 1,191 | 1,219 | 1,181 | 1,203 | 352,000 |
| 2015/09/04 | 1,236 | 1,236 | 1,198 | 1,221 | 549,000 |
| 2015/09/03 | 1,244 | 1,258 | 1,223 | 1,226 | 285,600 |
| 2015/09/02 | 1,219 | 1,264 | 1,210 | 1,231 | 452,100 |
| 2015/09/01 | 1,301 | 1,301 | 1,248 | 1,249 | 539,500 |
| 2015/08/31 | 1,305 | 1,328 | 1,295 | 1,323 | 339,100 |
| 2015/08/28 | 1,289 | 1,316 | 1,281 | 1,313 | 473,600 |
| 2015/08/27 | 1,298 | 1,298 | 1,261 | 1,263 | 368,300 |
| 2015/08/26 | 1,215 | 1,265 | 1,200 | 1,256 | 476,900 |
| 2015/08/25 | 1,170 | 1,248 | 1,128 | 1,188 | 913,400 |
| 2015/08/24 | 1,240 | 1,260 | 1,203 | 1,205 | 812,600 |
| 2015/08/21 | 1,289 | 1,298 | 1,269 | 1,276 | 640,500 |
| 2015/08/20 | 1,330 | 1,336 | 1,318 | 1,319 | 299,700 |
| 2015/08/19 | 1,351 | 1,356 | 1,332 | 1,335 | 362,200 |
| 2015/08/18 | 1,360 | 1,374 | 1,350 | 1,363 | 186,900 |
| 2015/08/17 | 1,340 | 1,363 | 1,340 | 1,355 | 227,700 |
| 2015/08/14 | 1,346 | 1,352 | 1,333 | 1,339 | 279,600 |
| 2015/08/13 | 1,340 | 1,346 | 1,331 | 1,346 | 303,900 |
| 2015/08/12 | 1,350 | 1,358 | 1,335 | 1,344 | 301,200 |
| 2015/08/11 | 1,378 | 1,378 | 1,351 | 1,363 | 204,900 |
| 2015/08/10 | 1,341 | 1,370 | 1,333 | 1,367 | 227,500 |
| 2015/08/07 | 1,351 | 1,351 | 1,330 | 1,346 | 332,400 |
| 2015/08/06 | 1,360 | 1,367 | 1,352 | 1,355 | 242,400 |
| 2015/08/05 | 1,369 | 1,371 | 1,348 | 1,359 | 291,700 |
| 2015/08/04 | 1,370 | 1,379 | 1,363 | 1,376 | 196,600 |
| 2015/08/03 | 1,371 | 1,379 | 1,350 | 1,377 | 364,500 |
| 2015/07/31 | 1,403 | 1,405 | 1,368 | 1,387 | 560,400 |
| 2015/07/30 | 1,410 | 1,427 | 1,396 | 1,401 | 732,900 |
| 2015/07/29 | 1,408 | 1,408 | 1,380 | 1,396 | 455,900 |
| 2015/07/28 | 1,361 | 1,398 | 1,352 | 1,389 | 457,000 |
| 2015/07/27 | 1,414 | 1,421 | 1,381 | 1,389 | 544,200 |
| 2015/07/24 | 1,441 | 1,448 | 1,420 | 1,425 | 341,900 |
| 2015/07/23 | 1,417 | 1,446 | 1,417 | 1,445 | 559,900 |
| 2015/07/22 | 1,406 | 1,419 | 1,401 | 1,412 | 562,000 |
| 2015/07/21 | 1,424 | 1,430 | 1,420 | 1,427 | 569,700 |
| 2015/07/17 | 1,399 | 1,424 | 1,399 | 1,415 | 717,200 |
| 2015/07/16 | 1,393 | 1,395 | 1,384 | 1,395 | 659,900 |
| 2015/07/15 | 1,378 | 1,397 | 1,360 | 1,393 | 896,800 |
| 2015/07/14 | 1,374 | 1,393 | 1,371 | 1,377 | 322,400 |
| 2015/07/13 | 1,328 | 1,357 | 1,323 | 1,355 | 311,600 |
| 2015/07/10 | 1,335 | 1,345 | 1,309 | 1,312 | 464,400 |
| 2015/07/09 | 1,280 | 1,337 | 1,256 | 1,334 | 730,400 |
| 2015/07/08 | 1,372 | 1,372 | 1,320 | 1,322 | 818,200 |
| 2015/07/07 | 1,389 | 1,405 | 1,381 | 1,381 | 816,000 |
| 2015/07/06 | 1,372 | 1,397 | 1,346 | 1,362 | 768,100 |
| 2015/07/03 | 1,365 | 1,386 | 1,364 | 1,382 | 605,900 |
| 2015/07/02 | 1,357 | 1,385 | 1,357 | 1,366 | 710,000 |
| 2015/07/01 | 1,317 | 1,350 | 1,313 | 1,348 | 433,000 |
| 2015/06/30 | 1,304 | 1,324 | 1,290 | 1,317 | 513,700 |
| 2015/06/29 | 1,301 | 1,330 | 1,300 | 1,306 | 710,600 |
| 2015/06/26 | 1,310 | 1,350 | 1,308 | 1,344 | 619,600 |
| 2015/06/25 | 1,314 | 1,324 | 1,301 | 1,313 | 457,800 |
| 2015/06/24 | 1,290 | 1,333 | 1,290 | 1,320 | 845,400 |
| 2015/06/23 | 1,236 | 1,287 | 1,235 | 1,286 | 1,084,000 |
| 2015/06/22 | 1,231 | 1,234 | 1,219 | 1,228 | 639,300 |
| 2015/06/19 | 1,219 | 1,240 | 1,210 | 1,239 | 931,600 |
| 2015/06/18 | 1,237 | 1,239 | 1,210 | 1,210 | 904,900 |
| 2015/06/17 | 1,250 | 1,253 | 1,232 | 1,235 | 708,500 |
| 2015/06/16 | 1,266 | 1,266 | 1,247 | 1,249 | 746,400 |
| 2015/06/15 | 1,241 | 1,272 | 1,238 | 1,270 | 815,300 |
| 2015/06/12 | 1,231 | 1,244 | 1,225 | 1,240 | 633,100 |
| 2015/06/11 | 1,215 | 1,230 | 1,215 | 1,230 | 570,500 |
| 2015/06/10 | 1,217 | 1,227 | 1,210 | 1,210 | 566,700 |
| 2015/06/09 | 1,234 | 1,238 | 1,213 | 1,215 | 409,500 |
| 2015/06/08 | 1,232 | 1,242 | 1,229 | 1,236 | 363,900 |
| 2015/06/05 | 1,225 | 1,233 | 1,218 | 1,228 | 387,400 |
| 2015/06/04 | 1,230 | 1,241 | 1,220 | 1,235 | 565,300 |
| 2015/06/03 | 1,224 | 1,240 | 1,220 | 1,222 | 601,400 |
| 2015/06/02 | 1,225 | 1,227 | 1,215 | 1,219 | 263,200 |
| 2015/06/01 | 1,218 | 1,227 | 1,208 | 1,225 | 305,300 |
| 2015/05/29 | 1,217 | 1,228 | 1,217 | 1,220 | 269,100 |
| 2015/05/28 | 1,215 | 1,228 | 1,215 | 1,222 | 469,300 |
| 2015/05/27 | 1,210 | 1,224 | 1,209 | 1,212 | 714,400 |
| 2015/05/26 | 1,223 | 1,224 | 1,212 | 1,217 | 202,600 |
| 2015/05/25 | 1,211 | 1,228 | 1,209 | 1,224 | 341,700 |
| 2015/05/22 | 1,223 | 1,224 | 1,205 | 1,211 | 332,200 |
| 2015/05/21 | 1,235 | 1,235 | 1,221 | 1,221 | 285,000 |
| 2015/05/20 | 1,236 | 1,239 | 1,221 | 1,228 | 366,200 |
| 2015/05/19 | 1,213 | 1,238 | 1,211 | 1,228 | 556,500 |
| 2015/05/18 | 1,210 | 1,223 | 1,205 | 1,213 | 238,600 |
| 2015/05/15 | 1,206 | 1,222 | 1,204 | 1,212 | 437,000 |
| 2015/05/14 | 1,195 | 1,209 | 1,193 | 1,196 | 217,500 |
| 2015/05/13 | 1,197 | 1,207 | 1,190 | 1,204 | 261,600 |
| 2015/05/12 | 1,203 | 1,207 | 1,190 | 1,206 | 245,100 |
| 2015/05/11 | 1,209 | 1,220 | 1,201 | 1,201 | 200,700 |
| 2015/05/08 | 1,187 | 1,203 | 1,186 | 1,197 | 338,600 |
| 2015/05/07 | 1,190 | 1,202 | 1,182 | 1,184 | 458,700 |
| 2015/05/01 | 1,198 | 1,204 | 1,190 | 1,202 | 563,300 |
| 2015/04/30 | 1,212 | 1,217 | 1,198 | 1,208 | 665,700 |
| 2015/04/28 | 1,224 | 1,230 | 1,215 | 1,220 | 325,800 |
| 2015/04/27 | 1,221 | 1,232 | 1,213 | 1,218 | 280,700 |
| 2015/04/24 | 1,231 | 1,239 | 1,212 | 1,221 | 487,100 |
| 2015/04/23 | 1,260 | 1,270 | 1,229 | 1,236 | 509,500 |
| 2015/04/22 | 1,215 | 1,270 | 1,211 | 1,242 | 976,500 |
| 2015/04/21 | 1,200 | 1,208 | 1,200 | 1,207 | 466,600 |
| 2015/04/20 | 1,200 | 1,213 | 1,195 | 1,199 | 508,500 |
| 2015/04/17 | 1,203 | 1,224 | 1,197 | 1,212 | 560,800 |
| 2015/04/16 | 1,206 | 1,217 | 1,195 | 1,208 | 601,000 |
| 2015/04/15 | 1,222 | 1,230 | 1,211 | 1,214 | 572,200 |
| 2015/04/14 | 1,225 | 1,233 | 1,222 | 1,224 | 391,400 |
| 2015/04/13 | 1,244 | 1,247 | 1,227 | 1,230 | 442,100 |
| 2015/04/10 | 1,225 | 1,245 | 1,222 | 1,237 | 653,600 |
| 2015/04/09 | 1,241 | 1,241 | 1,213 | 1,221 | 1,001,200 |
| 2015/04/08 | 1,235 | 1,248 | 1,234 | 1,241 | 461,800 |
| 2015/04/07 | 1,240 | 1,248 | 1,221 | 1,235 | 739,400 |
| 2015/04/06 | 1,215 | 1,245 | 1,215 | 1,232 | 521,600 |
| 2015/04/03 | 1,221 | 1,237 | 1,206 | 1,234 | 858,000 |
| 2015/04/02 | 1,201 | 1,251 | 1,201 | 1,234 | 1,245,000 |
| 2015/04/01 | 1,200 | 1,230 | 1,187 | 1,201 | 1,460,400 |
| 2015/03/31 | 1,240 | 1,278 | 1,224 | 1,230 | 1,325,800 |
| 2015/03/30 | 1,290 | 1,292 | 1,217 | 1,234 | 2,550,800 |
| 2015/03/27 | 1,317 | 1,358 | 1,291 | 1,304 | 4,110,500 |
| 2015/03/26 | 1,444 | 1,450 | 1,401 | 1,417 | 3,737,200 |
| 2015/03/25 | 1,461 | 1,474 | 1,436 | 1,456 | 2,868,300 |
| 2015/03/24 | 1,494 | 1,524 | 1,459 | 1,481 | 3,610,200 |
| 2015/03/23 | 1,400 | 1,491 | 1,400 | 1,485 | 3,950,600 |
| 2015/03/20 | 1,347 | 1,391 | 1,341 | 1,390 | 2,965,500 |
| 2015/03/19 | 1,345 | 1,371 | 1,325 | 1,347 | 3,970,300 |
| 2015/03/18 | 1,361 | 1,373 | 1,260 | 1,354 | 12,361,300 |
| 2015/03/17 | 1,074 | 1,074 | 1,074 | 1,074 | 413,600 |
| 2015/03/16 | 916 | 929 | 916 | 924 | 227,500 |
| 2015/03/13 | 920 | 928 | 917 | 919 | 454,700 |
| 2015/03/12 | 909 | 917 | 909 | 913 | 210,500 |
| 2015/03/11 | 890 | 913 | 890 | 905 | 233,100 |
| 2015/03/10 | 910 | 918 | 902 | 905 | 447,100 |
| 2015/03/09 | 894 | 904 | 890 | 902 | 296,800 |
| 2015/03/06 | 892 | 899 | 886 | 897 | 335,100 |
| 2015/03/05 | 878 | 893 | 878 | 893 | 395,300 |
| 2015/03/04 | 860 | 883 | 859 | 879 | 300,600 |
| 2015/03/03 | 885 | 885 | 871 | 875 | 311,700 |
| 2015/03/02 | 887 | 890 | 882 | 882 | 197,500 |
| 2015/02/27 | 884 | 888 | 878 | 881 | 285,500 |
| 2015/02/26 | 876 | 885 | 876 | 881 | 225,900 |
| 2015/02/25 | 884 | 892 | 880 | 880 | 352,500 |
| 2015/02/24 | 875 | 883 | 870 | 878 | 250,000 |
| 2015/02/23 | 884 | 885 | 868 | 875 | 276,000 |
| 2015/02/20 | 884 | 887 | 874 | 877 | 300,600 |
| 2015/02/19 | 868 | 887 | 868 | 884 | 574,600 |
| 2015/02/18 | 855 | 868 | 855 | 867 | 348,300 |
| 2015/02/17 | 854 | 856 | 848 | 850 | 254,100 |
| 2015/02/16 | 839 | 854 | 837 | 850 | 486,500 |
| 2015/02/13 | 830 | 835 | 828 | 833 | 256,700 |
| 2015/02/12 | 831 | 837 | 829 | 830 | 259,900 |
| 2015/02/10 | 823 | 827 | 820 | 826 | 118,600 |
| 2015/02/09 | 825 | 830 | 823 | 829 | 133,200 |
| 2015/02/06 | 822 | 828 | 820 | 823 | 126,000 |
| 2015/02/05 | 813 | 824 | 805 | 819 | 231,600 |
| 2015/02/04 | 805 | 819 | 803 | 818 | 208,100 |
| 2015/02/03 | 805 | 811 | 793 | 796 | 202,300 |
| 2015/02/02 | 816 | 816 | 801 | 804 | 184,000 |
| 2015/01/30 | 826 | 830 | 818 | 821 | 198,100 |
| 2015/01/29 | 832 | 839 | 816 | 817 | 160,400 |
| 2015/01/28 | 839 | 844 | 834 | 842 | 139,700 |
| 2015/01/27 | 843 | 847 | 839 | 845 | 269,200 |
| 2015/01/26 | 827 | 840 | 822 | 839 | 118,500 |
| 2015/01/23 | 827 | 840 | 827 | 833 | 246,100 |
| 2015/01/22 | 823 | 824 | 813 | 822 | 269,700 |
| 2015/01/21 | 821 | 832 | 816 | 826 | 287,900 |
| 2015/01/20 | 790 | 830 | 788 | 829 | 668,900 |
| 2015/01/19 | 794 | 794 | 782 | 785 | 331,000 |
| 2015/01/16 | 786 | 792 | 777 | 783 | 471,300 |
| 2015/01/15 | 787 | 802 | 787 | 799 | 237,200 |
| 2015/01/14 | 791 | 795 | 784 | 787 | 207,600 |
| 2015/01/13 | 800 | 803 | 788 | 799 | 263,300 |
| 2015/01/09 | 807 | 812 | 800 | 805 | 182,600 |
| 2015/01/08 | 803 | 818 | 799 | 806 | 229,200 |
| 2015/01/07 | 789 | 798 | 784 | 792 | 239,000 |
| 2015/01/06 | 800 | 803 | 790 | 790 | 353,200 |
| 2015/01/05 | 815 | 825 | 803 | 815 | 206,500 |