8613 丸三証券(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 888 | 890 | 888 | 890 | 5,000 | 807.26 |
| 1991-12-27 | 898 | 898 | 898 | 898 | 1,000 | 814.51 |
| 1991-12-26 | 895 | 895 | 895 | 895 | 3,000 | 811.79 |
| 1991-12-25 | 895 | 900 | 895 | 895 | 10,000 | 811.79 |
| 1991-12-24 | 890 | 900 | 890 | 900 | 6,000 | 816.33 |
| 1991-12-16 | 881 | 900 | 881 | 900 | 8,000 | 816.33 |
| 1991-12-13 | 870 | 881 | 865 | 881 | 18,000 | 799.09 |
| 1991-12-12 | 870 | 870 | 870 | 870 | 5,000 | 789.12 |
| 1991-12-11 | 880 | 880 | 880 | 880 | 5,000 | 798.19 |
| 1991-12-10 | 890 | 890 | 890 | 890 | 5,000 | 807.26 |
| 1991-12-09 | 917 | 917 | 910 | 910 | 2,000 | 825.40 |
| 1991-12-06 | 916 | 916 | 916 | 916 | 1,000 | 830.84 |
| 1991-12-02 | 918 | 918 | 897 | 917 | 26,000 | 831.75 |
| 1991-11-29 | 910 | 920 | 910 | 920 | 10,000 | 834.47 |
| 1991-11-28 | 905 | 910 | 905 | 910 | 4,000 | 825.40 |
| 1991-11-26 | 900 | 920 | 900 | 920 | 16,000 | 834.47 |
| 1991-11-25 | 900 | 900 | 900 | 900 | 11,000 | 816.33 |
| 1991-11-18 | 990 | 990 | 990 | 990 | 2,000 | 897.96 |
| 1991-11-15 | 998 | 998 | 990 | 990 | 2,000 | 897.96 |
| 1991-11-13 | 999 | 999 | 999 | 999 | 1,000 | 906.12 |
| 1991-11-08 | 999 | 999 | 999 | 999 | 1,000 | 906.12 |
| 1991-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 907.03 |
| 1991-11-05 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 907.03 |
| 1991-11-01 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 907.03 |
| 1991-10-31 | 1,040 | 1,040 | 1,010 | 1,010 | 3,000 | 916.10 |
| 1991-10-30 | 1,060 | 1,070 | 1,040 | 1,050 | 15,000 | 952.38 |
| 1991-10-29 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 952.38 |
| 1991-10-25 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 952.38 |
| 1991-10-24 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 952.38 |
| 1991-10-23 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 943.31 |
| 1991-10-22 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 943.31 |
| 1991-10-21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 943.31 |
| 1991-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 907.03 |
| 1991-10-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 916.10 |
| 1991-10-16 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 916.10 |
| 1991-10-15 | 1,020 | 1,030 | 1,020 | 1,020 | 8,000 | 925.17 |
| 1991-10-14 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 925.17 |
| 1991-10-11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 943.31 |
| 1991-10-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 952.38 |
| 1991-10-08 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 943.31 |
| 1991-10-07 | 1,030 | 1,050 | 1,030 | 1,050 | 16,000 | 952.38 |
| 1991-10-04 | 1,010 | 1,030 | 1,010 | 1,010 | 25,000 | 916.10 |
| 1991-10-03 | 1,000 | 1,010 | 990 | 1,010 | 14,000 | 916.10 |
| 1991-10-02 | 1,010 | 1,020 | 1,000 | 1,000 | 22,000 | 907.03 |
| 1991-10-01 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 | 916.10 |
| 1991-09-30 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 907.03 |
| 1991-09-27 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 925.17 |
| 1991-09-26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 925.17 |
| 1991-09-25 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 934.24 |
| 1991-09-24 | 1,040 | 1,050 | 1,040 | 1,050 | 81,000 | 952.38 |
| 1991-09-20 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 952.38 |
| 1991-09-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 952.38 |
| 1991-09-18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 952.38 |
| 1991-09-17 | 1,040 | 1,060 | 1,040 | 1,060 | 10,000 | 961.45 |
| 1991-09-13 | 1,040 | 1,040 | 1,030 | 1,040 | 11,000 | 943.31 |
| 1991-09-12 | 1,020 | 1,030 | 1,020 | 1,030 | 10,000 | 934.24 |
| 1991-09-06 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 934.24 |
| 1991-09-04 | 1,020 | 1,030 | 1,020 | 1,030 | 13,000 | 934.24 |
| 1991-09-02 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 925.17 |
| 1991-08-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 925.17 |
| 1991-08-28 | 1,010 | 1,020 | 1,010 | 1,020 | 14,000 | 925.17 |
| 1991-08-27 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 | 925.17 |
| 1991-08-26 | 1,090 | 1,090 | 1,040 | 1,040 | 4,000 | 943.31 |
| 1991-08-23 | 1,110 | 1,110 | 1,090 | 1,090 | 5,000 | 988.66 |
| 1991-08-22 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 | 988.66 |
| 1991-08-20 | 1,110 | 1,110 | 1,090 | 1,100 | 7,000 | 997.73 |
| 1991-08-19 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,015.87 |
| 1991-08-15 | 1,140 | 1,140 | 1,140 | 1,140 | 21,000 | 1,034.01 |
| 1991-08-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,133.79 |
| 1991-08-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,133.79 |
| 1991-07-30 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 1,161 |
| 1991-07-29 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,161 |
| 1991-07-26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,161 |
| 1991-07-25 | 1,300 | 1,300 | 1,270 | 1,270 | 15,000 | 1,151.93 |
| 1991-07-24 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,179.14 |
| 1991-07-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,179.14 |
| 1991-07-22 | 1,320 | 1,330 | 1,300 | 1,300 | 4,000 | 1,179.14 |
| 1991-07-19 | 1,310 | 1,320 | 1,310 | 1,320 | 6,000 | 1,197.28 |
| 1991-07-17 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,151.93 |
| 1991-07-16 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,151.93 |
| 1991-07-12 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,151.93 |
| 1991-07-11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,151.93 |
| 1991-07-09 | 1,290 | 1,290 | 1,270 | 1,270 | 3,000 | 1,151.93 |
| 1991-07-05 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 1,179.14 |
| 1991-07-02 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,197.28 |
| 1991-07-01 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,179.14 |
| 1991-06-28 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,179.14 |
| 1991-06-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,179.14 |
| 1991-06-26 | 1,320 | 1,320 | 1,320 | 1,320 | 13,000 | 1,197.28 |
| 1991-06-25 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 1,197.28 |
| 1991-06-21 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,206.35 |
| 1991-06-20 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,206.35 |
| 1991-06-19 | 1,310 | 1,350 | 1,310 | 1,350 | 8,000 | 1,224.49 |
| 1991-06-18 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,251.70 |
| 1991-06-17 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,251.70 |
| 1991-06-14 | 1,370 | 1,380 | 1,370 | 1,380 | 9,000 | 1,251.70 |
| 1991-06-13 | 1,340 | 1,350 | 1,340 | 1,350 | 9,000 | 1,224.49 |
| 1991-06-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,224.49 |
| 1991-06-07 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,224.49 |
| 1991-06-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,224.49 |
| 1991-06-05 | 1,350 | 1,350 | 1,350 | 1,350 | 16,000 | 1,224.49 |
| 1991-06-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,224.49 |
| 1991-05-30 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,251.70 |
| 1991-05-29 | 1,380 | 1,380 | 1,360 | 1,360 | 42,000 | 1,233.56 |
| 1991-05-24 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 1,242.63 |
| 1991-05-23 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,224.49 |
| 1991-05-22 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,251.70 |
| 1991-05-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,269.84 |
| 1991-05-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,269.84 |
| 1991-05-14 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,287.98 |
| 1991-05-13 | 1,400 | 1,420 | 1,400 | 1,420 | 7,000 | 1,287.98 |
| 1991-05-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,269.84 |
| 1991-05-08 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 | 1,269.84 |
| 1991-05-07 | 1,410 | 1,410 | 1,400 | 1,400 | 15,000 | 1,269.84 |
| 1991-05-02 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,269.84 |
| 1991-04-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,269.84 |
| 1991-04-26 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 | 1,269.84 |
| 1991-04-25 | 1,410 | 1,420 | 1,410 | 1,420 | 7,000 | 1,287.98 |
| 1991-04-24 | 1,390 | 1,400 | 1,380 | 1,400 | 11,000 | 1,269.84 |
| 1991-04-19 | 1,500 | 1,500 | 1,500 | 1,500 | 18,000 | 1,360.54 |
| 1991-04-18 | 1,500 | 1,500 | 1,490 | 1,500 | 44,000 | 1,360.54 |
| 1991-04-17 | 1,440 | 1,500 | 1,440 | 1,500 | 42,000 | 1,360.54 |
| 1991-04-16 | 1,400 | 1,420 | 1,390 | 1,400 | 51,000 | 1,269.84 |
| 1991-04-15 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,269.84 |
| 1991-04-12 | 1,360 | 1,380 | 1,350 | 1,380 | 9,000 | 1,251.70 |
| 1991-04-11 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 1,215.42 |
| 1991-04-10 | 1,340 | 1,360 | 1,330 | 1,330 | 9,000 | 1,206.35 |
| 1991-04-09 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,215.42 |
| 1991-04-03 | 1,350 | 1,350 | 1,330 | 1,330 | 11,000 | 1,206.35 |
| 1991-04-01 | 1,360 | 1,360 | 1,330 | 1,330 | 7,000 | 1,206.35 |
| 1991-03-29 | 1,330 | 1,330 | 1,320 | 1,330 | 8,000 | 1,206.35 |
| 1991-03-28 | 1,360 | 1,360 | 1,340 | 1,340 | 12,000 | 1,215.42 |
| 1991-03-26 | 1,390 | 1,390 | 1,380 | 1,380 | 8,000 | 1,251.70 |
| 1991-03-25 | 1,480 | 1,480 | 1,400 | 1,400 | 13,000 | 1,269.84 |
| 1991-03-22 | 1,490 | 1,490 | 1,470 | 1,470 | 4,000 | 1,333.33 |
| 1991-03-19 | 1,480 | 1,490 | 1,460 | 1,490 | 18,000 | 1,351.47 |
| 1991-03-18 | 1,490 | 1,490 | 1,460 | 1,460 | 15,000 | 1,324.26 |
| 1991-03-15 | 1,380 | 1,420 | 1,380 | 1,420 | 14,000 | 1,287.98 |
| 1991-03-14 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,251.70 |
| 1991-03-13 | 1,370 | 1,370 | 1,370 | 1,370 | 51,000 | 1,242.63 |
| 1991-03-12 | 1,350 | 1,370 | 1,350 | 1,350 | 13,000 | 1,224.49 |
| 1991-03-11 | 1,390 | 1,390 | 1,350 | 1,350 | 20,000 | 1,224.49 |
| 1991-03-08 | 1,370 | 1,390 | 1,370 | 1,390 | 11,000 | 1,260.77 |
| 1991-03-07 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,315.19 |
| 1991-03-06 | 1,430 | 1,460 | 1,420 | 1,460 | 3,000 | 1,324.26 |
| 1991-03-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,315.19 |
| 1991-03-04 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,315.19 |
| 1991-02-28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,342.40 |
| 1991-02-27 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,315.19 |
| 1991-02-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,360.54 |
| 1991-02-25 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,333.33 |
| 1991-02-22 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,333.33 |
| 1991-02-20 | 1,480 | 1,480 | 1,450 | 1,470 | 8,000 | 1,333.33 |
| 1991-02-19 | 1,450 | 1,480 | 1,450 | 1,480 | 7,000 | 1,342.40 |
| 1991-02-18 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,315.19 |
| 1991-02-15 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 | 1,278.91 |
| 1991-02-13 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 1,269.84 |
| 1991-02-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,260.77 |
| 1991-02-08 | 1,360 | 1,370 | 1,350 | 1,370 | 25,000 | 1,242.63 |
| 1991-02-07 | 1,330 | 1,350 | 1,330 | 1,350 | 13,000 | 1,224.49 |
| 1991-02-06 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,206.35 |
| 1991-02-04 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,206.35 |
| 1991-01-31 | 1,330 | 1,350 | 1,330 | 1,350 | 4,000 | 1,224.49 |
| 1991-01-29 | 1,310 | 1,330 | 1,310 | 1,330 | 4,000 | 1,206.35 |
| 1991-01-28 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,188.21 |
| 1991-01-25 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,188.21 |
| 1991-01-24 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 | 1,188.21 |
| 1991-01-22 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 | 1,179.14 |
| 1991-01-21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,224.49 |
| 1991-01-18 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 | 1,224.49 |
| 1991-01-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,224.49 |
| 1991-01-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,224.49 |
| 1991-01-14 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,242.63 |
| 1991-01-11 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,242.63 |
| 1991-01-10 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,251.70 |
| 1991-01-08 | 1,430 | 1,430 | 1,400 | 1,400 | 7,000 | 1,269.84 |
| 1991-01-04 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,306.12 |
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
