8613 丸三証券(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,800 | 1,800 | 1,780 | 1,780 | 8,000 | 1,210.26 |
| 1986-12-26 | 1,820 | 1,820 | 1,780 | 1,780 | 9,000 | 1,210.26 |
| 1986-12-25 | 1,780 | 1,800 | 1,780 | 1,800 | 32,000 | 1,223.85 |
| 1986-12-24 | 1,800 | 1,800 | 1,770 | 1,800 | 7,000 | 1,223.85 |
| 1986-12-23 | 1,790 | 1,800 | 1,770 | 1,770 | 14,000 | 1,203.46 |
| 1986-12-22 | 1,760 | 1,790 | 1,760 | 1,790 | 11,000 | 1,217.06 |
| 1986-12-19 | 1,760 | 1,770 | 1,700 | 1,770 | 25,000 | 1,203.46 |
| 1986-12-18 | 1,780 | 1,780 | 1,760 | 1,760 | 40,000 | 1,196.66 |
| 1986-12-17 | 1,780 | 1,800 | 1,780 | 1,780 | 8,000 | 1,210.26 |
| 1986-12-16 | 1,820 | 1,820 | 1,800 | 1,800 | 5,000 | 1,223.85 |
| 1986-12-15 | 1,850 | 1,850 | 1,820 | 1,820 | 25,000 | 1,237.45 |
| 1986-12-12 | 1,790 | 1,840 | 1,790 | 1,840 | 23,000 | 1,251.05 |
| 1986-12-11 | 1,790 | 1,800 | 1,790 | 1,790 | 70,000 | 1,217.06 |
| 1986-12-10 | 1,800 | 1,810 | 1,800 | 1,800 | 51,000 | 1,223.85 |
| 1986-12-09 | 1,800 | 1,810 | 1,800 | 1,810 | 47,000 | 1,230.65 |
| 1986-12-08 | 1,800 | 1,800 | 1,800 | 1,800 | 19,000 | 1,223.85 |
| 1986-12-06 | 1,800 | 1,800 | 1,790 | 1,800 | 30,000 | 1,223.85 |
| 1986-12-05 | 1,840 | 1,840 | 1,820 | 1,820 | 47,000 | 1,237.45 |
| 1986-12-04 | 1,860 | 1,860 | 1,850 | 1,850 | 36,000 | 1,257.85 |
| 1986-12-03 | 1,820 | 1,850 | 1,820 | 1,850 | 25,000 | 1,257.85 |
| 1986-12-02 | 1,770 | 1,780 | 1,760 | 1,770 | 48,000 | 1,203.46 |
| 1986-12-01 | 1,770 | 1,780 | 1,770 | 1,770 | 70,000 | 1,203.46 |
| 1986-11-29 | 1,700 | 1,750 | 1,700 | 1,750 | 8,000 | 1,189.86 |
| 1986-11-28 | 1,690 | 1,720 | 1,690 | 1,720 | 9,000 | 1,169.46 |
| 1986-11-27 | 1,690 | 1,700 | 1,690 | 1,690 | 15,000 | 1,149.06 |
| 1986-11-26 | 1,690 | 1,690 | 1,680 | 1,690 | 4,000 | 1,149.06 |
| 1986-11-25 | 1,700 | 1,720 | 1,690 | 1,690 | 31,000 | 1,149.06 |
| 1986-11-22 | 1,700 | 1,700 | 1,690 | 1,690 | 10,000 | 1,149.06 |
| 1986-11-21 | 1,680 | 1,690 | 1,680 | 1,690 | 4,000 | 1,149.06 |
| 1986-11-20 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 1,142.26 |
| 1986-11-19 | 1,700 | 1,700 | 1,680 | 1,680 | 11,000 | 1,142.26 |
| 1986-11-18 | 1,680 | 1,710 | 1,680 | 1,680 | 88,000 | 1,142.26 |
| 1986-11-17 | 1,710 | 1,710 | 1,680 | 1,680 | 41,000 | 1,142.26 |
| 1986-11-14 | 1,720 | 1,720 | 1,720 | 1,720 | 11,000 | 1,169.46 |
| 1986-11-13 | 1,720 | 1,720 | 1,720 | 1,720 | 27,000 | 1,169.46 |
| 1986-11-12 | 1,700 | 1,730 | 1,700 | 1,700 | 68,000 | 1,155.86 |
| 1986-11-11 | 1,710 | 1,720 | 1,710 | 1,720 | 30,000 | 1,169.46 |
| 1986-11-10 | 1,700 | 1,730 | 1,680 | 1,730 | 23,000 | 1,176.26 |
| 1986-11-07 | 1,690 | 1,730 | 1,690 | 1,700 | 24,000 | 1,155.86 |
| 1986-11-06 | 1,700 | 1,700 | 1,690 | 1,690 | 22,000 | 1,149.06 |
| 1986-11-05 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 1,155.86 |
| 1986-11-04 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,176.26 |
| 1986-11-01 | 1,700 | 1,700 | 1,650 | 1,700 | 33,000 | 1,155.86 |
| 1986-10-31 | 1,760 | 1,760 | 1,730 | 1,730 | 38,000 | 1,176.26 |
| 1986-10-30 | 1,730 | 1,750 | 1,700 | 1,730 | 74,000 | 1,176.26 |
| 1986-10-29 | 1,690 | 1,710 | 1,690 | 1,700 | 25,000 | 1,155.86 |
| 1986-10-28 | 1,690 | 1,690 | 1,690 | 1,690 | 20,000 | 1,149.06 |
| 1986-10-27 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 1,149.06 |
| 1986-10-25 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,155.86 |
| 1986-10-24 | 1,700 | 1,750 | 1,700 | 1,730 | 51,000 | 1,176.26 |
| 1986-10-23 | 1,640 | 1,730 | 1,620 | 1,730 | 59,000 | 1,176.26 |
| 1986-10-22 | 1,630 | 1,660 | 1,630 | 1,640 | 41,000 | 1,115.07 |
| 1986-10-21 | 1,720 | 1,720 | 1,700 | 1,720 | 41,000 | 1,169.46 |
| 1986-10-20 | 1,800 | 1,800 | 1,780 | 1,780 | 96,000 | 1,210.26 |
| 1986-10-17 | 1,850 | 1,880 | 1,840 | 1,840 | 32,000 | 1,251.05 |
| 1986-10-16 | 1,890 | 1,900 | 1,850 | 1,850 | 122,000 | 1,257.85 |
| 1986-10-15 | 1,900 | 1,920 | 1,890 | 1,900 | 41,000 | 1,291.85 |
| 1986-10-14 | 1,900 | 1,900 | 1,890 | 1,900 | 24,000 | 1,291.85 |
| 1986-10-13 | 1,900 | 1,930 | 1,900 | 1,920 | 45,000 | 1,305.44 |
| 1986-10-09 | 1,900 | 1,920 | 1,900 | 1,920 | 22,000 | 1,305.44 |
| 1986-10-08 | 1,900 | 1,920 | 1,900 | 1,900 | 37,000 | 1,291.85 |
| 1986-10-07 | 1,910 | 1,910 | 1,890 | 1,900 | 25,000 | 1,291.85 |
| 1986-10-06 | 1,920 | 1,930 | 1,920 | 1,920 | 19,000 | 1,305.44 |
| 1986-10-04 | 1,930 | 1,940 | 1,910 | 1,910 | 14,000 | 1,298.65 |
| 1986-10-03 | 1,930 | 1,930 | 1,910 | 1,930 | 43,000 | 1,312.24 |
| 1986-10-02 | 1,990 | 2,000 | 1,970 | 1,970 | 12,000 | 1,339.44 |
| 1986-10-01 | 2,000 | 2,000 | 1,990 | 2,000 | 87,000 | 1,359.84 |
| 1986-09-30 | 1,990 | 2,000 | 1,990 | 1,990 | 70,000 | 1,353.04 |
| 1986-09-29 | 2,060 | 2,100 | 2,060 | 2,070 | 30,000 | 1,407.43 |
| 1986-09-27 | 2,000 | 2,000 | 1,990 | 1,990 | 33,000 | 1,353.04 |
| 1986-09-26 | 1,900 | 1,980 | 1,890 | 1,980 | 11,000 | 1,346.24 |
| 1986-09-25 | 2,060 | 2,070 | 1,980 | 1,980 | 133,000 | 1,223.85 |
| 1986-09-24 | 2,050 | 2,090 | 2,050 | 2,070 | 38,000 | 1,279.48 |
| 1986-09-22 | 2,090 | 2,090 | 2,060 | 2,080 | 15,000 | 1,285.67 |
| 1986-09-19 | 2,080 | 2,100 | 2,060 | 2,100 | 67,000 | 1,298.03 |
| 1986-09-18 | 2,120 | 2,120 | 2,110 | 2,110 | 11,000 | 1,304.21 |
| 1986-09-17 | 2,130 | 2,150 | 2,110 | 2,130 | 86,000 | 1,316.57 |
| 1986-09-16 | 2,250 | 2,250 | 2,170 | 2,170 | 40,000 | 1,341.30 |
| 1986-09-12 | 2,160 | 2,200 | 2,160 | 2,180 | 85,000 | 1,347.48 |
| 1986-09-11 | 2,230 | 2,250 | 2,210 | 2,240 | 94,000 | 1,384.56 |
| 1986-09-10 | 2,190 | 2,200 | 2,190 | 2,190 | 23,000 | 1,353.66 |
| 1986-09-09 | 2,180 | 2,190 | 2,180 | 2,190 | 9,000 | 1,353.66 |
| 1986-09-08 | 2,190 | 2,190 | 2,170 | 2,170 | 9,000 | 1,341.30 |
| 1986-09-06 | 2,180 | 2,200 | 2,170 | 2,170 | 13,000 | 1,341.30 |
| 1986-09-05 | 2,170 | 2,240 | 2,150 | 2,150 | 48,000 | 1,328.93 |
| 1986-09-04 | 2,160 | 2,180 | 2,160 | 2,170 | 86,000 | 1,341.30 |
| 1986-09-03 | 2,190 | 2,190 | 2,170 | 2,190 | 31,000 | 1,353.66 |
| 1986-09-02 | 2,200 | 2,200 | 2,180 | 2,190 | 33,000 | 1,353.66 |
| 1986-09-01 | 2,210 | 2,220 | 2,190 | 2,190 | 18,000 | 1,353.66 |
| 1986-08-30 | 2,200 | 2,200 | 2,190 | 2,190 | 23,000 | 1,353.66 |
| 1986-08-29 | 2,200 | 2,210 | 2,160 | 2,180 | 71,000 | 1,347.48 |
| 1986-08-28 | 2,220 | 2,240 | 2,210 | 2,210 | 74,000 | 1,366.02 |
| 1986-08-27 | 2,250 | 2,250 | 2,220 | 2,220 | 46,000 | 1,372.20 |
| 1986-08-26 | 2,200 | 2,250 | 2,200 | 2,230 | 41,000 | 1,378.38 |
| 1986-08-25 | 2,180 | 2,250 | 2,180 | 2,200 | 18,000 | 1,359.84 |
| 1986-08-23 | 2,200 | 2,200 | 2,170 | 2,180 | 112,000 | 1,347.48 |
| 1986-08-22 | 2,300 | 2,300 | 2,210 | 2,210 | 83,000 | 1,366.02 |
| 1986-08-21 | 2,300 | 2,300 | 2,270 | 2,300 | 73,000 | 1,421.65 |
| 1986-08-20 | 2,310 | 2,310 | 2,200 | 2,200 | 35,000 | 1,359.84 |
| 1986-08-19 | 2,320 | 2,340 | 2,280 | 2,340 | 68,000 | 1,446.37 |
| 1986-08-18 | 2,280 | 2,300 | 2,280 | 2,300 | 43,000 | 1,421.65 |
| 1986-08-15 | 2,300 | 2,330 | 2,240 | 2,280 | 31,000 | 1,409.29 |
| 1986-08-14 | 2,320 | 2,390 | 2,240 | 2,330 | 41,000 | 1,440.19 |
| 1986-08-13 | 2,260 | 2,320 | 2,250 | 2,320 | 125,000 | 1,434.01 |
| 1986-08-12 | 2,240 | 2,310 | 2,200 | 2,250 | 148,000 | 1,390.74 |
| 1986-08-11 | 2,050 | 2,180 | 2,050 | 2,180 | 62,000 | 1,347.48 |
| 1986-08-08 | 2,020 | 2,060 | 2,010 | 2,050 | 38,000 | 1,267.12 |
| 1986-08-07 | 1,990 | 2,020 | 1,980 | 1,990 | 145,000 | 1,230.04 |
| 1986-08-06 | 1,930 | 1,980 | 1,920 | 1,980 | 76,000 | 1,223.85 |
| 1986-08-05 | 1,870 | 1,920 | 1,870 | 1,920 | 131,000 | 1,186.77 |
| 1986-08-04 | 1,900 | 1,920 | 1,890 | 1,890 | 65,000 | 1,168.22 |
| 1986-08-02 | 1,890 | 1,920 | 1,890 | 1,900 | 23,000 | 1,174.41 |
| 1986-08-01 | 1,940 | 1,940 | 1,890 | 1,900 | 129,000 | 1,174.41 |
| 1986-07-31 | 1,950 | 1,980 | 1,940 | 1,950 | 128,000 | 1,205.31 |
| 1986-07-30 | 1,890 | 1,950 | 1,890 | 1,930 | 95,000 | 1,192.95 |
| 1986-07-29 | 1,900 | 1,930 | 1,840 | 1,930 | 65,000 | 1,192.95 |
| 1986-07-28 | 1,890 | 1,910 | 1,880 | 1,900 | 36,000 | 1,174.41 |
| 1986-07-26 | 1,890 | 1,890 | 1,890 | 1,890 | 8,000 | 1,168.22 |
| 1986-07-25 | 1,960 | 1,960 | 1,900 | 1,910 | 116,000 | 1,180.59 |
| 1986-07-24 | 1,820 | 1,960 | 1,820 | 1,960 | 373,000 | 1,211.49 |
| 1986-07-23 | 1,790 | 1,840 | 1,790 | 1,830 | 136,000 | 1,131.14 |
| 1986-07-22 | 1,790 | 1,800 | 1,780 | 1,800 | 50,000 | 1,112.60 |
| 1986-07-21 | 1,840 | 1,850 | 1,760 | 1,780 | 125,000 | 1,100.23 |
| 1986-07-19 | 1,790 | 1,860 | 1,790 | 1,850 | 151,000 | 1,143.50 |
| 1986-07-18 | 1,750 | 1,810 | 1,750 | 1,790 | 438,000 | 1,106.41 |
| 1986-07-17 | 1,710 | 1,750 | 1,700 | 1,750 | 93,000 | 1,081.69 |
| 1986-07-16 | 1,690 | 1,700 | 1,690 | 1,700 | 122,000 | 1,050.78 |
| 1986-07-15 | 1,690 | 1,700 | 1,670 | 1,700 | 91,000 | 1,050.78 |
| 1986-07-14 | 1,650 | 1,700 | 1,650 | 1,700 | 28,000 | 1,050.78 |
| 1986-07-11 | 1,660 | 1,670 | 1,650 | 1,670 | 72,000 | 1,032.24 |
| 1986-07-10 | 1,660 | 1,660 | 1,650 | 1,660 | 53,000 | 1,026.06 |
| 1986-07-09 | 1,660 | 1,660 | 1,650 | 1,660 | 63,000 | 1,026.06 |
| 1986-07-08 | 1,660 | 1,670 | 1,650 | 1,650 | 39,000 | 1,019.88 |
| 1986-07-07 | 1,670 | 1,670 | 1,660 | 1,660 | 19,000 | 1,026.06 |
| 1986-07-05 | 1,660 | 1,660 | 1,650 | 1,650 | 40,000 | 1,019.88 |
| 1986-07-04 | 1,670 | 1,670 | 1,670 | 1,670 | 9,000 | 1,032.24 |
| 1986-07-03 | 1,670 | 1,670 | 1,650 | 1,670 | 42,000 | 1,032.24 |
| 1986-07-02 | 1,650 | 1,660 | 1,640 | 1,660 | 52,000 | 1,026.06 |
| 1986-07-01 | 1,650 | 1,660 | 1,650 | 1,650 | 36,000 | 1,019.88 |
| 1986-06-30 | 1,680 | 1,680 | 1,670 | 1,670 | 28,000 | 1,032.24 |
| 1986-06-28 | 1,680 | 1,680 | 1,680 | 1,680 | 12,000 | 1,038.42 |
| 1986-06-27 | 1,690 | 1,700 | 1,670 | 1,700 | 67,000 | 1,050.78 |
| 1986-06-26 | 1,690 | 1,700 | 1,690 | 1,700 | 19,000 | 1,050.78 |
| 1986-06-25 | 1,690 | 1,700 | 1,680 | 1,700 | 26,000 | 1,050.78 |
| 1986-06-24 | 1,700 | 1,700 | 1,690 | 1,690 | 23,000 | 1,044.60 |
| 1986-06-23 | 1,700 | 1,720 | 1,700 | 1,720 | 40,000 | 1,063.15 |
| 1986-06-21 | 1,700 | 1,700 | 1,690 | 1,700 | 21,000 | 1,050.78 |
| 1986-06-20 | 1,700 | 1,710 | 1,690 | 1,700 | 99,000 | 1,050.78 |
| 1986-06-19 | 1,720 | 1,720 | 1,700 | 1,710 | 106,000 | 1,056.97 |
| 1986-06-18 | 1,690 | 1,720 | 1,690 | 1,700 | 94,000 | 1,050.78 |
| 1986-06-17 | 1,680 | 1,710 | 1,670 | 1,700 | 191,000 | 1,050.78 |
| 1986-06-16 | 1,680 | 1,680 | 1,650 | 1,670 | 62,000 | 1,032.24 |
| 1986-06-13 | 1,600 | 1,660 | 1,600 | 1,650 | 236,000 | 1,019.88 |
| 1986-06-12 | 1,600 | 1,620 | 1,600 | 1,600 | 70,000 | 988.97 |
| 1986-06-11 | 1,590 | 1,620 | 1,590 | 1,620 | 16,000 | 1,001.34 |
| 1986-06-10 | 1,600 | 1,620 | 1,590 | 1,610 | 44,000 | 995.16 |
| 1986-06-09 | 1,620 | 1,640 | 1,610 | 1,610 | 78,000 | 995.16 |
| 1986-06-07 | 1,620 | 1,630 | 1,620 | 1,620 | 102,000 | 1,001.34 |
| 1986-06-06 | 1,600 | 1,610 | 1,600 | 1,610 | 73,000 | 995.16 |
| 1986-06-05 | 1,590 | 1,630 | 1,590 | 1,630 | 31,000 | 1,007.52 |
| 1986-06-04 | 1,590 | 1,600 | 1,590 | 1,590 | 42,000 | 982.79 |
| 1986-06-03 | 1,600 | 1,640 | 1,590 | 1,590 | 62,000 | 982.79 |
| 1986-06-02 | 1,610 | 1,620 | 1,600 | 1,620 | 38,000 | 1,001.34 |
| 1986-05-31 | 1,600 | 1,610 | 1,600 | 1,610 | 73,000 | 995.16 |
| 1986-05-30 | 1,610 | 1,610 | 1,580 | 1,590 | 25,000 | 982.79 |
| 1986-05-29 | 1,620 | 1,620 | 1,580 | 1,620 | 193,000 | 1,001.34 |
| 1986-05-28 | 1,580 | 1,600 | 1,580 | 1,600 | 85,000 | 988.97 |
| 1986-05-27 | 1,570 | 1,580 | 1,560 | 1,570 | 44,000 | 970.43 |
| 1986-05-26 | 1,580 | 1,590 | 1,570 | 1,580 | 40,000 | 976.61 |
| 1986-05-24 | 1,580 | 1,600 | 1,580 | 1,580 | 23,000 | 976.61 |
| 1986-05-23 | 1,580 | 1,590 | 1,560 | 1,580 | 57,000 | 976.61 |
| 1986-05-22 | 1,570 | 1,580 | 1,560 | 1,580 | 51,000 | 976.61 |
| 1986-05-21 | 1,550 | 1,560 | 1,550 | 1,560 | 12,000 | 964.25 |
| 1986-05-20 | 1,560 | 1,570 | 1,550 | 1,550 | 173,000 | 958.07 |
| 1986-05-19 | 1,570 | 1,590 | 1,570 | 1,590 | 23,000 | 982.79 |
| 1986-05-17 | 1,570 | 1,580 | 1,570 | 1,580 | 23,000 | 976.61 |
| 1986-05-16 | 1,580 | 1,580 | 1,570 | 1,570 | 81,000 | 970.43 |
| 1986-05-15 | 1,590 | 1,600 | 1,580 | 1,580 | 117,000 | 976.61 |
| 1986-05-14 | 1,580 | 1,600 | 1,580 | 1,580 | 48,000 | 976.61 |
| 1986-05-13 | 1,620 | 1,620 | 1,600 | 1,600 | 94,000 | 988.97 |
| 1986-05-12 | 1,650 | 1,670 | 1,620 | 1,620 | 182,000 | 1,001.34 |
| 1986-05-09 | 1,620 | 1,690 | 1,620 | 1,670 | 309,000 | 1,032.24 |
| 1986-05-08 | 1,610 | 1,620 | 1,600 | 1,610 | 164,000 | 995.16 |
| 1986-05-07 | 1,610 | 1,640 | 1,610 | 1,610 | 146,000 | 995.16 |
| 1986-05-06 | 1,630 | 1,650 | 1,580 | 1,640 | 614,000 | 1,013.70 |
| 1986-05-02 | 1,610 | 1,700 | 1,600 | 1,660 | 2,113,999 | 1,026.06 |
| 1986-05-01 | 1,530 | 1,530 | 1,530 | 1,530 | 3,531,998 | 945.71 |
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
