8613 丸三証券(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 559 | 567 | 545 | 561 | 220,000 | 561 |
| 2003-12-29 | 509 | 540 | 509 | 532 | 254,000 | 532 |
| 2003-12-26 | 493 | 498 | 491 | 498 | 143,000 | 498 |
| 2003-12-25 | 488 | 494 | 485 | 489 | 120,000 | 489 |
| 2003-12-24 | 493 | 493 | 485 | 485 | 120,000 | 485 |
| 2003-12-22 | 488 | 490 | 485 | 489 | 116,000 | 489 |
| 2003-12-19 | 494 | 498 | 486 | 488 | 115,000 | 488 |
| 2003-12-18 | 485 | 491 | 483 | 485 | 143,000 | 485 |
| 2003-12-17 | 507 | 507 | 489 | 489 | 171,000 | 489 |
| 2003-12-16 | 500 | 503 | 487 | 499 | 153,000 | 499 |
| 2003-12-15 | 502 | 515 | 497 | 515 | 364,000 | 515 |
| 2003-12-12 | 481 | 483 | 476 | 477 | 512,000 | 477 |
| 2003-12-11 | 493 | 504 | 480 | 480 | 311,000 | 480 |
| 2003-12-10 | 511 | 514 | 491 | 492 | 202,000 | 492 |
| 2003-12-09 | 520 | 526 | 514 | 522 | 144,000 | 522 |
| 2003-12-08 | 528 | 536 | 507 | 519 | 167,000 | 519 |
| 2003-12-05 | 559 | 561 | 535 | 543 | 128,000 | 543 |
| 2003-12-04 | 562 | 563 | 557 | 560 | 71,000 | 560 |
| 2003-12-03 | 564 | 566 | 551 | 563 | 145,000 | 563 |
| 2003-12-02 | 580 | 585 | 555 | 563 | 252,000 | 563 |
| 2003-12-01 | 523 | 574 | 523 | 573 | 170,000 | 573 |
| 2003-11-28 | 576 | 576 | 550 | 563 | 142,000 | 563 |
| 2003-11-27 | 576 | 584 | 573 | 578 | 201,000 | 578 |
| 2003-11-26 | 570 | 574 | 565 | 572 | 151,000 | 572 |
| 2003-11-25 | 571 | 571 | 560 | 568 | 202,000 | 568 |
| 2003-11-21 | 521 | 547 | 516 | 531 | 132,000 | 531 |
| 2003-11-20 | 528 | 528 | 520 | 527 | 155,000 | 527 |
| 2003-11-19 | 505 | 516 | 488 | 510 | 219,000 | 510 |
| 2003-11-18 | 478 | 510 | 470 | 507 | 406,000 | 507 |
| 2003-11-17 | 513 | 519 | 484 | 492 | 350,000 | 492 |
| 2003-11-14 | 573 | 575 | 557 | 563 | 200,000 | 563 |
| 2003-11-13 | 589 | 597 | 574 | 578 | 89,000 | 578 |
| 2003-11-12 | 565 | 586 | 564 | 569 | 277,000 | 569 |
| 2003-11-11 | 565 | 570 | 540 | 563 | 470,000 | 563 |
| 2003-11-10 | 627 | 627 | 605 | 605 | 178,000 | 605 |
| 2003-11-07 | 628 | 629 | 621 | 626 | 240,000 | 626 |
| 2003-11-06 | 630 | 632 | 625 | 627 | 198,000 | 627 |
| 2003-11-05 | 646 | 646 | 625 | 631 | 210,000 | 631 |
| 2003-11-04 | 648 | 656 | 638 | 646 | 449,000 | 646 |
| 2003-10-31 | 633 | 642 | 612 | 618 | 208,000 | 618 |
| 2003-10-30 | 651 | 658 | 635 | 643 | 241,000 | 643 |
| 2003-10-29 | 694 | 694 | 656 | 663 | 253,000 | 663 |
| 2003-10-28 | 645 | 669 | 640 | 656 | 273,000 | 656 |
| 2003-10-27 | 655 | 660 | 635 | 635 | 248,000 | 635 |
| 2003-10-24 | 646 | 678 | 643 | 655 | 551,000 | 655 |
| 2003-10-23 | 650 | 669 | 621 | 626 | 627,000 | 626 |
| 2003-10-22 | 710 | 719 | 698 | 700 | 417,000 | 700 |
| 2003-10-21 | 787 | 798 | 712 | 739 | 913,000 | 739 |
| 2003-10-20 | 723 | 800 | 722 | 786 | 1,319,000 | 786 |
| 2003-10-17 | 719 | 729 | 701 | 713 | 971,000 | 713 |
| 2003-10-16 | 640 | 699 | 640 | 695 | 954,000 | 695 |
| 2003-10-15 | 631 | 646 | 620 | 645 | 733,000 | 645 |
| 2003-10-14 | 599 | 618 | 597 | 611 | 532,000 | 611 |
| 2003-10-10 | 562 | 587 | 562 | 586 | 384,000 | 586 |
| 2003-10-09 | 560 | 566 | 557 | 563 | 158,000 | 563 |
| 2003-10-08 | 557 | 568 | 550 | 567 | 234,000 | 567 |
| 2003-10-07 | 570 | 571 | 560 | 567 | 196,000 | 567 |
| 2003-10-06 | 579 | 584 | 567 | 569 | 245,000 | 569 |
| 2003-10-03 | 560 | 560 | 543 | 551 | 293,000 | 551 |
| 2003-10-02 | 546 | 564 | 528 | 553 | 559,000 | 553 |
| 2003-10-01 | 500 | 506 | 496 | 506 | 177,000 | 506 |
| 2003-09-30 | 495 | 505 | 490 | 501 | 158,000 | 501 |
| 2003-09-29 | 499 | 499 | 491 | 491 | 125,000 | 491 |
| 2003-09-26 | 472 | 498 | 472 | 497 | 141,000 | 497 |
| 2003-09-25 | 482 | 489 | 472 | 479 | 261,000 | 479 |
| 2003-09-24 | 506 | 515 | 491 | 495 | 254,000 | 495 |
| 2003-09-22 | 519 | 519 | 501 | 505 | 275,000 | 505 |
| 2003-09-19 | 521 | 528 | 510 | 512 | 421,000 | 512 |
| 2003-09-18 | 515 | 518 | 507 | 513 | 404,000 | 513 |
| 2003-09-17 | 507 | 515 | 500 | 505 | 613,000 | 505 |
| 2003-09-16 | 484 | 488 | 475 | 487 | 276,000 | 487 |
| 2003-09-12 | 469 | 473 | 462 | 470 | 203,000 | 470 |
| 2003-09-11 | 468 | 468 | 458 | 459 | 146,000 | 459 |
| 2003-09-10 | 469 | 477 | 469 | 472 | 221,000 | 472 |
| 2003-09-09 | 461 | 479 | 461 | 474 | 264,000 | 474 |
| 2003-09-08 | 450 | 459 | 447 | 457 | 128,000 | 457 |
| 2003-09-05 | 465 | 465 | 450 | 458 | 146,000 | 458 |
| 2003-09-04 | 474 | 474 | 464 | 465 | 198,000 | 465 |
| 2003-09-03 | 470 | 477 | 466 | 474 | 383,000 | 474 |
| 2003-09-02 | 465 | 467 | 455 | 466 | 416,000 | 466 |
| 2003-09-01 | 438 | 460 | 434 | 455 | 397,000 | 455 |
| 2003-08-29 | 420 | 429 | 420 | 423 | 94,000 | 423 |
| 2003-08-28 | 424 | 424 | 416 | 417 | 130,000 | 417 |
| 2003-08-27 | 425 | 427 | 420 | 420 | 133,000 | 420 |
| 2003-08-26 | 425 | 426 | 417 | 420 | 121,000 | 420 |
| 2003-08-25 | 436 | 437 | 426 | 427 | 69,000 | 427 |
| 2003-08-22 | 448 | 448 | 431 | 431 | 155,000 | 431 |
| 2003-08-21 | 436 | 445 | 436 | 445 | 91,000 | 445 |
| 2003-08-20 | 443 | 446 | 437 | 446 | 208,000 | 446 |
| 2003-08-19 | 444 | 445 | 439 | 441 | 272,000 | 441 |
| 2003-08-18 | 435 | 437 | 432 | 434 | 106,000 | 434 |
| 2003-08-15 | 431 | 437 | 427 | 427 | 219,000 | 427 |
| 2003-08-14 | 417 | 429 | 412 | 426 | 103,000 | 426 |
| 2003-08-13 | 411 | 419 | 407 | 418 | 55,000 | 418 |
| 2003-08-12 | 403 | 412 | 403 | 406 | 73,000 | 406 |
| 2003-08-11 | 391 | 403 | 386 | 401 | 71,000 | 401 |
| 2003-08-08 | 381 | 390 | 381 | 386 | 97,000 | 386 |
| 2003-08-07 | 383 | 389 | 381 | 381 | 123,000 | 381 |
| 2003-08-06 | 386 | 388 | 381 | 383 | 167,000 | 383 |
| 2003-08-05 | 411 | 411 | 393 | 396 | 112,000 | 396 |
| 2003-08-04 | 416 | 419 | 410 | 412 | 84,000 | 412 |
| 2003-08-01 | 426 | 426 | 413 | 422 | 68,000 | 422 |
| 2003-07-31 | 421 | 424 | 412 | 416 | 120,000 | 416 |
| 2003-07-30 | 440 | 440 | 430 | 431 | 103,000 | 431 |
| 2003-07-29 | 443 | 445 | 437 | 445 | 230,000 | 445 |
| 2003-07-28 | 443 | 443 | 432 | 441 | 239,000 | 441 |
| 2003-07-25 | 438 | 438 | 425 | 428 | 100,000 | 428 |
| 2003-07-24 | 433 | 443 | 433 | 437 | 372,000 | 437 |
| 2003-07-23 | 425 | 430 | 418 | 428 | 221,000 | 428 |
| 2003-07-22 | 418 | 421 | 407 | 417 | 246,000 | 417 |
| 2003-07-18 | 400 | 423 | 398 | 419 | 389,000 | 419 |
| 2003-07-17 | 421 | 421 | 405 | 407 | 347,000 | 407 |
| 2003-07-16 | 435 | 440 | 421 | 430 | 409,000 | 430 |
| 2003-07-15 | 434 | 443 | 430 | 435 | 469,000 | 435 |
| 2003-07-14 | 418 | 418 | 405 | 410 | 180,000 | 410 |
| 2003-07-11 | 415 | 419 | 408 | 410 | 214,000 | 410 |
| 2003-07-10 | 438 | 449 | 430 | 435 | 415,000 | 435 |
| 2003-07-09 | 434 | 434 | 411 | 428 | 249,000 | 428 |
| 2003-07-08 | 450 | 450 | 435 | 436 | 690,000 | 436 |
| 2003-07-07 | 400 | 425 | 396 | 425 | 512,000 | 425 |
| 2003-07-04 | 370 | 389 | 362 | 385 | 360,000 | 385 |
| 2003-07-03 | 420 | 425 | 370 | 375 | 765,000 | 375 |
| 2003-07-02 | 380 | 403 | 379 | 398 | 765,000 | 398 |
| 2003-07-01 | 333 | 370 | 329 | 370 | 314,000 | 370 |
| 2003-06-30 | 326 | 331 | 326 | 329 | 155,000 | 329 |
| 2003-06-27 | 325 | 330 | 321 | 325 | 156,000 | 325 |
| 2003-06-26 | 310 | 320 | 307 | 320 | 111,000 | 320 |
| 2003-06-25 | 320 | 322 | 319 | 320 | 52,000 | 320 |
| 2003-06-24 | 325 | 325 | 318 | 318 | 128,000 | 318 |
| 2003-06-23 | 323 | 329 | 323 | 329 | 237,000 | 329 |
| 2003-06-20 | 315 | 320 | 312 | 320 | 104,000 | 320 |
| 2003-06-19 | 321 | 325 | 311 | 321 | 151,000 | 321 |
| 2003-06-18 | 321 | 327 | 321 | 324 | 356,000 | 324 |
| 2003-06-17 | 323 | 323 | 316 | 321 | 285,000 | 321 |
| 2003-06-16 | 295 | 299 | 295 | 296 | 116,000 | 296 |
| 2003-06-13 | 307 | 313 | 307 | 310 | 226,000 | 310 |
| 2003-06-12 | 335 | 335 | 315 | 317 | 129,000 | 317 |
| 2003-06-11 | 325 | 327 | 320 | 320 | 230,000 | 320 |
| 2003-06-10 | 317 | 320 | 302 | 320 | 244,000 | 320 |
| 2003-06-09 | 298 | 328 | 293 | 325 | 327,000 | 325 |
| 2003-06-06 | 292 | 292 | 282 | 290 | 286,000 | 290 |
| 2003-06-05 | 258 | 269 | 258 | 267 | 121,000 | 267 |
| 2003-06-04 | 259 | 259 | 253 | 255 | 97,000 | 255 |
| 2003-06-03 | 255 | 256 | 251 | 256 | 125,000 | 256 |
| 2003-06-02 | 242 | 255 | 241 | 250 | 134,000 | 250 |
| 2003-05-30 | 241 | 242 | 240 | 240 | 39,000 | 240 |
| 2003-05-29 | 241 | 245 | 241 | 241 | 33,000 | 241 |
| 2003-05-28 | 243 | 244 | 239 | 239 | 53,000 | 239 |
| 2003-05-27 | 244 | 244 | 236 | 236 | 33,000 | 236 |
| 2003-05-26 | 241 | 245 | 240 | 244 | 44,000 | 244 |
| 2003-05-23 | 240 | 240 | 238 | 240 | 65,000 | 240 |
| 2003-05-22 | 233 | 238 | 233 | 238 | 29,000 | 238 |
| 2003-05-21 | 234 | 235 | 230 | 231 | 37,000 | 231 |
| 2003-05-20 | 231 | 232 | 230 | 230 | 16,000 | 230 |
| 2003-05-19 | 230 | 236 | 227 | 236 | 32,000 | 236 |
| 2003-05-16 | 236 | 236 | 233 | 233 | 27,000 | 233 |
| 2003-05-15 | 239 | 239 | 232 | 232 | 49,000 | 232 |
| 2003-05-14 | 237 | 240 | 234 | 236 | 27,000 | 236 |
| 2003-05-13 | 236 | 239 | 236 | 237 | 43,000 | 237 |
| 2003-05-12 | 235 | 235 | 231 | 234 | 22,000 | 234 |
| 2003-05-09 | 229 | 233 | 226 | 233 | 47,000 | 233 |
| 2003-05-08 | 234 | 234 | 227 | 228 | 38,000 | 228 |
| 2003-05-07 | 232 | 232 | 227 | 229 | 15,000 | 229 |
| 2003-05-06 | 227 | 230 | 227 | 229 | 27,000 | 229 |
| 2003-05-02 | 221 | 222 | 221 | 222 | 26,000 | 222 |
| 2003-05-01 | 224 | 225 | 222 | 222 | 36,000 | 222 |
| 2003-04-30 | 222 | 227 | 221 | 224 | 46,000 | 224 |
| 2003-04-28 | 222 | 226 | 219 | 221 | 33,000 | 221 |
| 2003-04-25 | 226 | 230 | 225 | 225 | 38,000 | 225 |
| 2003-04-24 | 226 | 228 | 226 | 226 | 20,000 | 226 |
| 2003-04-23 | 230 | 230 | 225 | 226 | 18,000 | 226 |
| 2003-04-22 | 231 | 232 | 230 | 230 | 19,000 | 230 |
| 2003-04-21 | 228 | 234 | 228 | 233 | 75,000 | 233 |
| 2003-04-18 | 225 | 228 | 225 | 227 | 32,000 | 227 |
| 2003-04-17 | 225 | 228 | 224 | 227 | 39,000 | 227 |
| 2003-04-16 | 231 | 231 | 226 | 226 | 15,000 | 226 |
| 2003-04-15 | 225 | 226 | 222 | 226 | 32,000 | 226 |
| 2003-04-14 | 221 | 225 | 219 | 223 | 50,000 | 223 |
| 2003-04-11 | 226 | 227 | 221 | 226 | 45,000 | 226 |
| 2003-04-10 | 230 | 230 | 225 | 227 | 30,000 | 227 |
| 2003-04-09 | 226 | 231 | 226 | 231 | 48,000 | 231 |
| 2003-04-08 | 230 | 230 | 226 | 228 | 9,000 | 228 |
| 2003-04-07 | 235 | 235 | 226 | 230 | 23,000 | 230 |
| 2003-04-04 | 220 | 229 | 220 | 228 | 35,000 | 228 |
| 2003-04-03 | 233 | 233 | 222 | 222 | 24,000 | 222 |
| 2003-04-02 | 220 | 225 | 220 | 225 | 35,000 | 225 |
| 2003-04-01 | 218 | 224 | 218 | 222 | 21,000 | 222 |
| 2003-03-31 | 231 | 231 | 224 | 225 | 40,000 | 225 |
| 2003-03-28 | 236 | 236 | 231 | 236 | 35,000 | 236 |
| 2003-03-27 | 233 | 238 | 231 | 238 | 36,000 | 238 |
| 2003-03-26 | 229 | 235 | 226 | 233 | 45,000 | 233 |
| 2003-03-25 | 237 | 239 | 232 | 239 | 101,000 | 239 |
| 2003-03-24 | 242 | 247 | 238 | 243 | 92,000 | 243 |
| 2003-03-20 | 230 | 238 | 227 | 232 | 96,000 | 232 |
| 2003-03-19 | 220 | 221 | 215 | 221 | 47,000 | 221 |
| 2003-03-18 | 221 | 230 | 215 | 215 | 103,000 | 215 |
| 2003-03-17 | 219 | 220 | 210 | 213 | 42,000 | 213 |
| 2003-03-14 | 222 | 223 | 220 | 220 | 221,000 | 220 |
| 2003-03-13 | 220 | 220 | 217 | 217 | 17,000 | 217 |
| 2003-03-12 | 214 | 234 | 208 | 216 | 155,000 | 216 |
| 2003-03-11 | 221 | 230 | 217 | 220 | 91,000 | 220 |
| 2003-03-10 | 215 | 220 | 215 | 217 | 36,000 | 217 |
| 2003-03-07 | 234 | 237 | 230 | 230 | 30,000 | 230 |
| 2003-03-06 | 233 | 240 | 232 | 239 | 49,000 | 239 |
| 2003-03-05 | 239 | 239 | 235 | 237 | 44,000 | 237 |
| 2003-03-04 | 236 | 240 | 236 | 239 | 30,000 | 239 |
| 2003-03-03 | 236 | 238 | 236 | 236 | 26,000 | 236 |
| 2003-02-28 | 238 | 241 | 236 | 239 | 35,000 | 239 |
| 2003-02-27 | 233 | 238 | 232 | 238 | 28,000 | 238 |
| 2003-02-26 | 235 | 240 | 233 | 233 | 55,000 | 233 |
| 2003-02-25 | 241 | 241 | 234 | 234 | 62,000 | 234 |
| 2003-02-24 | 240 | 244 | 240 | 241 | 74,000 | 241 |
| 2003-02-21 | 243 | 245 | 241 | 241 | 52,000 | 241 |
| 2003-02-20 | 240 | 246 | 238 | 245 | 51,000 | 245 |
| 2003-02-19 | 244 | 245 | 241 | 241 | 74,000 | 241 |
| 2003-02-18 | 249 | 249 | 241 | 243 | 83,000 | 243 |
| 2003-02-17 | 248 | 249 | 245 | 245 | 82,000 | 245 |
| 2003-02-14 | 236 | 244 | 236 | 243 | 158,000 | 243 |
| 2003-02-13 | 235 | 235 | 230 | 235 | 133,000 | 235 |
| 2003-02-12 | 228 | 230 | 225 | 230 | 145,000 | 230 |
| 2003-02-10 | 226 | 226 | 222 | 225 | 66,000 | 225 |
| 2003-02-07 | 222 | 225 | 221 | 223 | 101,000 | 223 |
| 2003-02-06 | 231 | 231 | 218 | 222 | 176,000 | 222 |
| 2003-02-05 | 230 | 231 | 225 | 226 | 128,000 | 226 |
| 2003-02-04 | 233 | 233 | 229 | 232 | 40,000 | 232 |
| 2003-02-03 | 222 | 230 | 220 | 228 | 33,000 | 228 |
| 2003-01-31 | 222 | 224 | 217 | 220 | 60,000 | 220 |
| 2003-01-30 | 226 | 228 | 222 | 222 | 33,000 | 222 |
| 2003-01-29 | 229 | 229 | 225 | 226 | 61,000 | 226 |
| 2003-01-28 | 235 | 235 | 230 | 231 | 64,000 | 231 |
| 2003-01-27 | 240 | 246 | 240 | 242 | 52,000 | 242 |
| 2003-01-24 | 252 | 254 | 249 | 249 | 63,000 | 249 |
| 2003-01-23 | 245 | 247 | 238 | 242 | 60,000 | 242 |
| 2003-01-22 | 247 | 252 | 246 | 248 | 53,000 | 248 |
| 2003-01-21 | 237 | 250 | 232 | 247 | 55,000 | 247 |
| 2003-01-20 | 235 | 248 | 235 | 240 | 84,000 | 240 |
| 2003-01-17 | 215 | 235 | 215 | 232 | 48,000 | 232 |
| 2003-01-16 | 220 | 221 | 213 | 219 | 45,000 | 219 |
| 2003-01-15 | 212 | 221 | 212 | 221 | 25,000 | 221 |
| 2003-01-14 | 211 | 216 | 211 | 216 | 9,000 | 216 |
| 2003-01-10 | 212 | 216 | 211 | 213 | 23,000 | 213 |
| 2003-01-09 | 208 | 216 | 208 | 211 | 26,000 | 211 |
| 2003-01-08 | 215 | 216 | 212 | 212 | 42,000 | 212 |
| 2003-01-07 | 223 | 225 | 218 | 218 | 28,000 | 218 |
| 2003-01-06 | 220 | 223 | 220 | 220 | 17,000 | 220 |
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
