8613 丸三証券(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	315	330	315	330	31,000	330
1997-12-29	320	320	315	320	41,000	320
1997-12-26	330	330	320	325	44,000	325
1997-12-25	320	338	318	335	117,000	335
1997-12-24	328	328	318	320	58,000	320
1997-12-22	330	340	325	338	57,000	338
1997-12-19	371	371	350	350	19,000	350
1997-12-18	379	379	372	375	44,000	375
1997-12-17	371	383	368	379	86,000	379
1997-12-16	374	374	371	371	14,000	371
1997-12-15	371	375	370	375	34,000	375
1997-12-12	380	380	371	371	86,000	371
1997-12-11	371	371	371	371	9,000	371
1997-12-10	379	379	377	379	94,000	379
1997-12-09	371	385	371	379	78,000	379
1997-12-08	379	383	370	371	39,000	371
1997-12-05	377	382	377	379	24,000	379
1997-12-04	382	385	382	383	25,000	383
1997-12-03	395	400	380	380	49,000	380
1997-12-02	404	404	390	390	53,000	390
1997-12-01	378	410	377	400	109,000	400
1997-11-28	366	380	360	380	249,000	380
1997-11-27	369	378	360	365	228,000	365
1997-11-26	385	390	329	374	174,000	374
1997-11-25	400	400	385	385	37,000	385
1997-11-21	405	408	403	406	35,000	406
1997-11-20	389	410	389	401	26,000	401
1997-11-19	408	408	390	390	18,000	390
1997-11-18	409	410	408	410	36,000	410
1997-11-17	380	410	378	409	78,000	409
1997-11-14	382	383	380	381	27,000	381
1997-11-13	386	388	381	381	47,000	381
1997-11-12	389	390	385	390	21,000	390
1997-11-11	379	390	379	390	18,000	390
1997-11-10	388	390	380	381	47,000	381
1997-11-07	400	400	390	390	81,000	390
1997-11-06	400	405	400	402	44,000	402
1997-11-05	401	406	400	400	28,000	400
1997-11-04	405	405	400	400	13,000	400
1997-10-31	401	405	401	405	29,000	405
1997-10-30	406	406	405	405	8,000	405
1997-10-29	415	415	405	406	30,000	406
1997-10-28	400	408	400	400	33,000	400
1997-10-27	416	416	416	416	8,000	416
1997-10-24	418	430	418	427	18,000	427
1997-10-23	430	431	420	420	22,000	420
1997-10-22	430	430	420	420	31,000	420
1997-10-21	430	430	420	420	20,000	420
1997-10-20	419	419	415	415	6,000	415
1997-10-17	415	421	415	420	13,000	420
1997-10-16	407	435	407	435	12,000	435
1997-10-15	401	412	401	406	19,000	406
1997-10-14	400	401	397	400	27,000	400
1997-10-13	399	400	396	400	85,000	400
1997-10-09	439	439	426	431	18,000	431
1997-10-08	428	445	423	445	19,000	445
1997-10-07	427	440	427	432	13,000	432
1997-10-06	415	428	413	428	24,000	428
1997-10-03	414	417	410	417	65,000	417
1997-10-02	427	427	412	412	33,000	412
1997-10-01	406	426	405	417	28,000	417
1997-09-30	401	415	401	411	46,000	411
1997-09-29	401	405	401	401	39,000	401
1997-09-26	440	443	415	420	45,000	420
1997-09-25	440	453	440	445	70,000	445
1997-09-24	399	438	399	438	68,000	438
1997-09-22	401	404	397	397	106,000	397
1997-09-19	419	419	404	404	121,000	404
1997-09-18	421	424	417	424	87,000	424
1997-09-17	448	449	421	421	70,000	421
1997-09-16	440	444	430	444	83,000	444
1997-09-12	472	472	450	451	105,000	451
1997-09-11	479	480	470	476	91,000	476
1997-09-10	492	492	480	482	62,000	482
1997-09-09	500	500	490	491	32,000	491
1997-09-08	505	505	499	499	41,000	499
1997-09-05	505	510	501	505	32,000	505
1997-09-04	519	519	510	510	27,000	510
1997-09-03	510	521	508	520	93,000	520
1997-09-02	500	510	499	510	87,000	510
1997-09-01	533	533	510	510	38,000	510
1997-08-29	535	535	530	535	41,000	535
1997-08-28	549	549	530	535	43,000	535
1997-08-27	554	554	548	550	71,000	550
1997-08-26	558	561	555	561	28,000	561
1997-08-25	555	560	555	557	38,000	557
1997-08-22	565	570	560	560	15,000	560
1997-08-21	585	588	570	570	36,000	570
1997-08-20	579	583	578	583	28,000	583
1997-08-19	586	586	580	580	16,000	580
1997-08-18	590	590	580	580	11,000	580
1997-08-15	600	600	587	592	151,000	592
1997-08-14	571	595	571	595	76,000	595
1997-08-13	580	580	570	571	31,000	571
1997-08-12	580	585	580	585	12,000	585
1997-08-11	560	565	560	560	26,000	560
1997-08-08	574	579	570	579	23,000	579
1997-08-07	590	595	581	584	17,000	584
1997-08-06	580	581	574	580	120,000	580
1997-08-05	583	590	578	590	43,000	590
1997-08-04	616	616	582	598	26,000	598
1997-08-01	619	630	616	616	20,000	616
1997-07-31	620	622	613	618	45,000	618
1997-07-30	650	650	640	640	13,000	640
1997-07-29	651	660	650	650	17,000	650
1997-07-28	655	655	651	651	8,000	651
1997-07-25	659	659	650	655	41,000	655
1997-07-24	658	660	654	654	25,000	654
1997-07-23	660	660	660	660	8,000	660
1997-07-22	663	663	660	660	22,000	660
1997-07-18	667	668	664	668	16,000	668
1997-07-17	672	672	668	668	15,000	668
1997-07-16	660	665	658	662	11,000	662
1997-07-15	662	662	662	662	8,000	662
1997-07-14	660	661	659	660	10,000	660
1997-07-11	664	680	656	680	8,000	680
1997-07-10	656	665	656	665	4,000	665
1997-07-09	669	670	652	652	16,000	652
1997-07-08	677	677	670	670	10,000	670
1997-07-07	692	693	680	680	29,000	680
1997-07-04	680	700	680	693	50,000	693
1997-07-03	680	680	677	680	5,000	680
1997-07-02	675	685	674	685	14,000	685
1997-07-01	690	690	672	673	53,000	673
1997-06-30	695	696	690	690	56,000	690
1997-06-27	710	710	691	699	75,000	699
1997-06-26	700	719	700	713	171,000	713
1997-06-25	676	700	675	699	12,000	699
1997-06-24	672	676	671	671	29,000	671
1997-06-23	680	680	673	675	114,000	675
1997-06-20	672	678	672	672	61,000	672
1997-06-19	675	675	670	672	11,000	672
1997-06-18	692	692	675	675	26,000	675
1997-06-17	698	699	691	691	17,000	691
1997-06-16	695	700	690	698	16,000	698
1997-06-13	680	692	680	688	45,000	688
1997-06-12	680	690	680	690	23,000	690
1997-06-11	684	685	680	680	18,000	680
1997-06-10	685	685	675	685	24,000	685
1997-06-09	677	677	670	675	25,000	675
1997-06-06	680	680	675	677	13,000	677
1997-06-05	685	685	678	680	20,000	680
1997-06-04	680	685	680	685	10,000	685
1997-06-03	676	685	675	680	19,000	680
1997-06-02	680	680	670	671	29,000	671
1997-05-30	681	685	681	685	19,000	685
1997-05-29	680	681	680	680	33,000	680
1997-05-28	680	680	675	680	30,000	680
1997-05-27	700	700	680	680	24,000	680
1997-05-26	689	705	682	705	51,000	705
1997-05-23	685	690	681	689	21,000	689
1997-05-22	697	700	685	685	20,000	685
1997-05-21	699	699	697	697	10,000	697
1997-05-20	712	712	700	705	19,000	705
1997-05-19	697	705	697	702	16,000	702
1997-05-16	700	714	695	714	33,000	714
1997-05-15	710	710	700	700	34,000	700
1997-05-14	724	724	709	709	9,000	709
1997-05-13	723	724	720	724	44,000	724
1997-05-12	704	720	704	719	30,000	719
1997-05-09	725	725	709	709	22,000	709
1997-05-08	723	726	716	716	18,000	716
1997-05-07	740	749	731	731	86,000	731
1997-05-06	705	740	705	730	108,000	730
1997-05-02	700	702	695	695	60,000	695
1997-05-01	680	704	680	690	188,000	690
1997-04-30	655	676	655	675	30,000	675
1997-04-28	651	652	651	651	15,000	651
1997-04-25	675	685	675	675	42,000	675
1997-04-24	704	704	690	690	50,000	690
1997-04-23	695	704	691	704	83,000	704
1997-04-22	650	706	649	681	258,000	681
1997-04-21	660	660	653	653	50,000	653
1997-04-18	650	665	638	663	66,000	663
1997-04-17	623	630	613	630	24,000	630
1997-04-16	588	595	588	593	46,000	593
1997-04-15	579	590	579	586	28,000	586
1997-04-14	591	593	583	590	29,000	590
1997-04-11	566	584	566	571	21,000	571
1997-04-10	561	572	561	561	56,000	561
1997-04-09	590	590	555	555	79,000	555
1997-04-08	592	592	550	580	106,000	580
1997-04-07	632	632	590	592	124,000	592
1997-04-04	641	641	625	635	99,000	635
1997-04-03	650	651	646	646	64,000	646
1997-04-02	650	652	647	650	13,000	650
1997-04-01	660	660	639	655	54,000	655
1997-03-31	670	676	665	665	35,000	665
1997-03-28	678	678	670	670	22,000	670
1997-03-27	691	692	678	678	49,000	678
1997-03-26	719	719	715	715	26,000	715
1997-03-25	715	719	705	719	31,000	719
1997-03-24	705	708	705	705	20,000	705
1997-03-21	700	705	699	700	22,000	700
1997-03-19	707	707	695	695	33,000	695
1997-03-18	678	710	678	710	46,000	710
1997-03-17	671	680	670	678	83,000	678
1997-03-14	680	695	680	685	100,000	685
1997-03-13	704	709	690	700	39,000	700
1997-03-12	715	715	710	710	9,000	710
1997-03-11	701	710	700	710	20,000	710
1997-03-10	705	706	700	701	27,000	701
1997-03-07	705	714	701	707	49,000	707
1997-03-06	721	725	706	706	35,000	706
1997-03-05	730	735	720	721	26,000	721
1997-03-04	716	735	715	729	92,000	729
1997-03-03	724	724	705	716	41,000	716
1997-02-28	742	742	727	727	19,000	727
1997-02-27	750	751	748	748	27,000	748
1997-02-26	762	769	751	751	34,000	751
1997-02-25	785	787	763	770	32,000	770
1997-02-24	785	805	781	785	69,000	785
1997-02-21	750	760	741	760	86,000	760
1997-02-20	720	740	720	725	51,000	725
1997-02-19	715	716	705	709	16,000	709
1997-02-18	719	719	716	716	7,000	716
1997-02-17	721	721	710	715	50,000	715
1997-02-14	718	719	710	719	47,000	719
1997-02-13	718	719	715	719	58,000	719
1997-02-12	718	719	709	718	11,000	718
1997-02-10	700	720	700	720	13,000	720
1997-02-07	710	712	700	700	39,000	700
1997-02-06	720	720	710	711	15,000	711
1997-02-05	730	730	710	715	16,000	715
1997-02-04	730	730	723	730	64,000	730
1997-02-03	730	735	730	735	9,000	735
1997-01-31	725	735	720	730	34,000	730
1997-01-30	734	738	722	722	16,000	722
1997-01-29	710	730	710	727	27,000	727
1997-01-28	705	710	705	706	52,000	706
1997-01-27	706	710	705	705	34,000	705
1997-01-24	711	711	705	705	27,000	705
1997-01-23	725	739	725	739	9,000	739
1997-01-22	699	745	699	721	76,000	721
1997-01-21	698	700	680	699	33,000	699
1997-01-20	710	711	700	705	75,000	705
1997-01-17	710	715	710	710	102,000	710
1997-01-16	700	720	700	710	81,000	710
1997-01-14	704	705	695	700	67,000	700
1997-01-13	665	699	665	698	81,000	698
1997-01-10	680	687	650	655	137,000	655
1997-01-09	700	700	680	680	71,000	680
1997-01-08	727	730	700	700	62,000	700
1997-01-07	765	775	730	730	70,000	730
1997-01-06	791	791	784	784	24,000	784

分割・併合履歴： [1996-03-26]1株→1.05株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-09-27]1株→1.1株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31