8613 丸三証券(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 507 | 507 | 505 | 505 | 5,000 | 458.05 |
| 1992-12-29 | 507 | 507 | 507 | 507 | 5,000 | 459.86 |
| 1992-12-28 | 509 | 509 | 509 | 509 | 1,000 | 461.68 |
| 1992-12-25 | 507 | 510 | 507 | 510 | 12,000 | 462.59 |
| 1992-12-24 | 510 | 510 | 507 | 507 | 5,000 | 459.86 |
| 1992-12-22 | 507 | 507 | 507 | 507 | 2,000 | 459.86 |
| 1992-12-18 | 505 | 505 | 505 | 505 | 2,000 | 458.05 |
| 1992-12-17 | 500 | 500 | 500 | 500 | 1,000 | 453.52 |
| 1992-12-16 | 510 | 510 | 509 | 509 | 4,000 | 461.68 |
| 1992-12-15 | 510 | 510 | 510 | 510 | 1,000 | 462.59 |
| 1992-12-14 | 525 | 525 | 520 | 520 | 35,000 | 471.66 |
| 1992-12-11 | 520 | 520 | 520 | 520 | 3,000 | 471.66 |
| 1992-12-10 | 520 | 520 | 520 | 520 | 7,000 | 471.66 |
| 1992-12-09 | 515 | 515 | 515 | 515 | 3,000 | 467.12 |
| 1992-12-08 | 500 | 510 | 500 | 510 | 5,000 | 462.59 |
| 1992-12-07 | 515 | 515 | 515 | 515 | 1,000 | 467.12 |
| 1992-12-04 | 530 | 530 | 530 | 530 | 5,000 | 480.73 |
| 1992-12-03 | 530 | 530 | 530 | 530 | 1,000 | 480.73 |
| 1992-12-02 | 525 | 525 | 515 | 515 | 11,000 | 467.12 |
| 1992-12-01 | 530 | 530 | 525 | 525 | 9,000 | 476.19 |
| 1992-11-26 | 525 | 525 | 525 | 525 | 1,000 | 476.19 |
| 1992-11-25 | 530 | 530 | 525 | 525 | 3,000 | 476.19 |
| 1992-11-24 | 516 | 516 | 515 | 515 | 2,000 | 467.12 |
| 1992-11-19 | 501 | 511 | 501 | 506 | 10,000 | 458.96 |
| 1992-11-18 | 500 | 500 | 500 | 500 | 21,000 | 453.52 |
| 1992-11-17 | 515 | 515 | 500 | 500 | 2,000 | 453.52 |
| 1992-11-04 | 575 | 575 | 575 | 575 | 1,000 | 521.54 |
| 1992-10-30 | 580 | 580 | 580 | 580 | 1,000 | 526.08 |
| 1992-10-29 | 580 | 580 | 580 | 580 | 2,000 | 526.08 |
| 1992-10-27 | 585 | 585 | 585 | 585 | 3,000 | 530.61 |
| 1992-10-26 | 590 | 590 | 590 | 590 | 2,000 | 535.15 |
| 1992-10-23 | 590 | 600 | 590 | 590 | 5,000 | 535.15 |
| 1992-10-20 | 580 | 580 | 580 | 580 | 1,000 | 526.08 |
| 1992-10-16 | 600 | 600 | 599 | 599 | 6,000 | 543.31 |
| 1992-10-14 | 601 | 601 | 600 | 600 | 15,000 | 544.22 |
| 1992-10-13 | 601 | 609 | 601 | 609 | 2,000 | 552.38 |
| 1992-10-12 | 609 | 609 | 601 | 601 | 3,000 | 545.13 |
| 1992-10-05 | 670 | 670 | 670 | 670 | 1,000 | 607.71 |
| 1992-10-02 | 670 | 670 | 670 | 670 | 3,000 | 607.71 |
| 1992-09-30 | 690 | 690 | 690 | 690 | 3,000 | 625.85 |
| 1992-09-28 | 690 | 690 | 690 | 690 | 1,000 | 625.85 |
| 1992-09-25 | 679 | 700 | 679 | 690 | 9,000 | 625.85 |
| 1992-09-24 | 680 | 680 | 680 | 680 | 4,000 | 616.78 |
| 1992-09-22 | 701 | 701 | 680 | 680 | 26,000 | 616.78 |
| 1992-09-21 | 700 | 710 | 700 | 710 | 22,000 | 643.99 |
| 1992-09-18 | 700 | 700 | 700 | 700 | 1,000 | 634.92 |
| 1992-09-17 | 715 | 715 | 715 | 715 | 1,000 | 648.53 |
| 1992-09-16 | 715 | 715 | 715 | 715 | 2,000 | 648.53 |
| 1992-09-14 | 700 | 710 | 700 | 710 | 5,000 | 643.99 |
| 1992-09-11 | 700 | 700 | 700 | 700 | 5,000 | 634.92 |
| 1992-09-10 | 725 | 735 | 725 | 735 | 15,000 | 666.67 |
| 1992-09-09 | 725 | 725 | 725 | 725 | 12,000 | 657.60 |
| 1992-09-08 | 760 | 775 | 760 | 760 | 21,000 | 689.34 |
| 1992-09-07 | 725 | 750 | 725 | 750 | 34,000 | 680.27 |
| 1992-09-03 | 678 | 678 | 678 | 678 | 2,000 | 614.97 |
| 1992-09-01 | 739 | 739 | 739 | 739 | 1,000 | 670.30 |
| 1992-08-31 | 720 | 740 | 720 | 740 | 7,000 | 671.20 |
| 1992-08-28 | 640 | 690 | 640 | 690 | 23,000 | 625.85 |
| 1992-08-27 | 640 | 640 | 640 | 640 | 3,000 | 580.50 |
| 1992-08-25 | 601 | 601 | 599 | 600 | 12,000 | 544.22 |
| 1992-08-24 | 601 | 601 | 600 | 600 | 7,000 | 544.22 |
| 1992-08-21 | 554 | 580 | 554 | 580 | 13,000 | 526.08 |
| 1992-08-18 | 564 | 564 | 564 | 564 | 26,000 | 511.57 |
| 1992-08-17 | 565 | 570 | 564 | 564 | 20,000 | 511.57 |
| 1992-08-14 | 565 | 565 | 565 | 565 | 14,000 | 512.47 |
| 1992-08-13 | 570 | 570 | 569 | 569 | 16,000 | 516.10 |
| 1992-08-12 | 580 | 580 | 571 | 571 | 13,000 | 517.91 |
| 1992-08-11 | 584 | 584 | 580 | 583 | 18,000 | 528.80 |
| 1992-08-10 | 581 | 585 | 581 | 584 | 18,000 | 529.71 |
| 1992-08-07 | 615 | 615 | 601 | 601 | 23,000 | 545.13 |
| 1992-08-06 | 615 | 616 | 615 | 615 | 22,000 | 557.82 |
| 1992-08-05 | 620 | 621 | 615 | 615 | 27,000 | 557.82 |
| 1992-08-04 | 628 | 628 | 625 | 625 | 24,000 | 566.89 |
| 1992-08-03 | 630 | 630 | 630 | 630 | 13,000 | 571.43 |
| 1992-07-31 | 620 | 627 | 620 | 627 | 16,000 | 568.71 |
| 1992-07-30 | 628 | 628 | 628 | 628 | 11,000 | 569.62 |
| 1992-07-29 | 632 | 632 | 628 | 628 | 21,000 | 569.62 |
| 1992-07-28 | 635 | 635 | 633 | 633 | 11,000 | 574.15 |
| 1992-07-27 | 638 | 638 | 635 | 635 | 18,000 | 575.96 |
| 1992-07-24 | 630 | 630 | 625 | 625 | 36,000 | 566.89 |
| 1992-07-23 | 615 | 621 | 615 | 621 | 19,000 | 563.27 |
| 1992-07-22 | 623 | 623 | 620 | 620 | 21,000 | 562.36 |
| 1992-07-21 | 626 | 626 | 625 | 625 | 13,000 | 566.89 |
| 1992-07-20 | 626 | 626 | 625 | 626 | 22,000 | 567.80 |
| 1992-07-17 | 630 | 631 | 630 | 631 | 17,000 | 572.34 |
| 1992-07-16 | 636 | 636 | 636 | 636 | 7,000 | 576.87 |
| 1992-07-15 | 635 | 635 | 635 | 635 | 16,000 | 575.96 |
| 1992-07-14 | 630 | 630 | 630 | 630 | 13,000 | 571.43 |
| 1992-07-13 | 630 | 630 | 630 | 630 | 3,000 | 571.43 |
| 1992-07-10 | 630 | 630 | 620 | 630 | 10,000 | 571.43 |
| 1992-07-09 | 610 | 610 | 610 | 610 | 3,000 | 553.29 |
| 1992-07-08 | 610 | 610 | 610 | 610 | 1,000 | 553.29 |
| 1992-07-07 | 610 | 610 | 610 | 610 | 6,000 | 553.29 |
| 1992-07-06 | 611 | 611 | 610 | 610 | 3,000 | 553.29 |
| 1992-07-03 | 610 | 610 | 610 | 610 | 1,000 | 553.29 |
| 1992-07-02 | 610 | 610 | 610 | 610 | 1,000 | 553.29 |
| 1992-06-30 | 581 | 590 | 580 | 590 | 5,000 | 535.15 |
| 1992-06-29 | 600 | 600 | 600 | 600 | 1,000 | 544.22 |
| 1992-06-26 | 600 | 600 | 600 | 600 | 5,000 | 544.22 |
| 1992-06-25 | 589 | 600 | 589 | 600 | 9,000 | 544.22 |
| 1992-06-24 | 580 | 580 | 580 | 580 | 22,000 | 526.08 |
| 1992-06-23 | 570 | 570 | 570 | 570 | 2,000 | 517.01 |
| 1992-06-22 | 600 | 600 | 600 | 600 | 1,000 | 544.22 |
| 1992-06-19 | 580 | 581 | 580 | 580 | 7,000 | 526.08 |
| 1992-06-18 | 594 | 594 | 580 | 580 | 12,000 | 526.08 |
| 1992-06-15 | 600 | 601 | 600 | 601 | 4,000 | 545.13 |
| 1992-06-12 | 610 | 610 | 610 | 610 | 3,000 | 553.29 |
| 1992-06-11 | 630 | 630 | 620 | 620 | 4,000 | 562.36 |
| 1992-06-10 | 610 | 639 | 610 | 639 | 5,000 | 579.59 |
| 1992-06-09 | 610 | 610 | 610 | 610 | 2,000 | 553.29 |
| 1992-06-04 | 610 | 610 | 610 | 610 | 3,000 | 553.29 |
| 1992-06-02 | 620 | 620 | 610 | 610 | 16,000 | 553.29 |
| 1992-06-01 | 610 | 610 | 610 | 610 | 5,000 | 553.29 |
| 1992-05-29 | 630 | 630 | 610 | 610 | 8,000 | 553.29 |
| 1992-05-28 | 600 | 600 | 600 | 600 | 20,000 | 544.22 |
| 1992-05-27 | 640 | 640 | 601 | 601 | 22,000 | 545.13 |
| 1992-05-26 | 650 | 650 | 650 | 650 | 5,000 | 589.57 |
| 1992-05-25 | 650 | 650 | 650 | 650 | 14,000 | 589.57 |
| 1992-05-22 | 640 | 640 | 630 | 640 | 13,000 | 580.50 |
| 1992-05-21 | 630 | 630 | 630 | 630 | 2,000 | 571.43 |
| 1992-05-20 | 630 | 630 | 630 | 630 | 2,000 | 571.43 |
| 1992-05-19 | 616 | 630 | 615 | 630 | 25,000 | 571.43 |
| 1992-05-18 | 610 | 610 | 610 | 610 | 3,000 | 553.29 |
| 1992-05-15 | 650 | 650 | 650 | 650 | 2,000 | 589.57 |
| 1992-05-14 | 650 | 650 | 650 | 650 | 9,000 | 589.57 |
| 1992-05-13 | 650 | 650 | 645 | 650 | 9,000 | 589.57 |
| 1992-05-12 | 650 | 660 | 650 | 650 | 24,000 | 589.57 |
| 1992-05-11 | 630 | 630 | 630 | 630 | 14,000 | 571.43 |
| 1992-05-08 | 630 | 630 | 630 | 630 | 10,000 | 571.43 |
| 1992-05-07 | 630 | 630 | 630 | 630 | 1,000 | 571.43 |
| 1992-05-06 | 610 | 620 | 610 | 620 | 2,000 | 562.36 |
| 1992-05-01 | 600 | 600 | 600 | 600 | 1,000 | 544.22 |
| 1992-04-30 | 610 | 610 | 610 | 610 | 2,000 | 553.29 |
| 1992-04-28 | 600 | 620 | 600 | 620 | 4,000 | 562.36 |
| 1992-04-27 | 600 | 600 | 600 | 600 | 7,000 | 544.22 |
| 1992-04-24 | 600 | 600 | 600 | 600 | 5,000 | 544.22 |
| 1992-04-22 | 592 | 592 | 570 | 570 | 7,000 | 517.01 |
| 1992-04-20 | 622 | 625 | 622 | 622 | 8,000 | 564.17 |
| 1992-04-17 | 621 | 621 | 621 | 621 | 5,000 | 563.27 |
| 1992-04-16 | 630 | 645 | 630 | 645 | 2,000 | 585.03 |
| 1992-04-15 | 620 | 620 | 620 | 620 | 1,000 | 562.36 |
| 1992-04-14 | 630 | 630 | 630 | 630 | 4,000 | 571.43 |
| 1992-04-13 | 631 | 631 | 630 | 630 | 2,000 | 571.43 |
| 1992-04-07 | 669 | 669 | 669 | 669 | 2,000 | 606.80 |
| 1992-04-06 | 670 | 670 | 670 | 670 | 2,000 | 607.71 |
| 1992-04-03 | 655 | 670 | 655 | 670 | 8,000 | 607.71 |
| 1992-04-01 | 685 | 685 | 685 | 685 | 1,000 | 621.32 |
| 1992-03-31 | 690 | 690 | 687 | 687 | 27,000 | 623.13 |
| 1992-03-30 | 688 | 688 | 688 | 688 | 1,000 | 624.04 |
| 1992-03-27 | 698 | 698 | 680 | 680 | 3,000 | 616.78 |
| 1992-03-26 | 680 | 690 | 680 | 690 | 4,000 | 625.85 |
| 1992-03-25 | 680 | 680 | 680 | 680 | 5,000 | 616.78 |
| 1992-03-24 | 670 | 670 | 670 | 670 | 7,000 | 607.71 |
| 1992-03-23 | 641 | 660 | 641 | 660 | 5,000 | 598.64 |
| 1992-03-19 | 600 | 640 | 600 | 640 | 10,000 | 580.50 |
| 1992-03-18 | 580 | 590 | 580 | 590 | 58,000 | 535.15 |
| 1992-03-17 | 569 | 580 | 560 | 580 | 17,000 | 526.08 |
| 1992-03-16 | 580 | 580 | 570 | 570 | 4,000 | 517.01 |
| 1992-03-13 | 600 | 600 | 600 | 600 | 106,000 | 544.22 |
| 1992-03-12 | 575 | 597 | 575 | 597 | 65,000 | 541.50 |
| 1992-03-11 | 610 | 610 | 600 | 600 | 10,000 | 544.22 |
| 1992-03-10 | 630 | 630 | 600 | 600 | 10,000 | 544.22 |
| 1992-03-09 | 651 | 651 | 640 | 640 | 11,000 | 580.50 |
| 1992-03-06 | 680 | 680 | 651 | 651 | 9,000 | 590.48 |
| 1992-03-04 | 690 | 690 | 690 | 690 | 1,000 | 625.85 |
| 1992-03-03 | 700 | 700 | 700 | 700 | 10,000 | 634.92 |
| 1992-03-02 | 710 | 719 | 710 | 719 | 2,000 | 652.15 |
| 1992-02-28 | 720 | 720 | 700 | 710 | 9,000 | 643.99 |
| 1992-02-26 | 740 | 740 | 730 | 730 | 3,000 | 662.13 |
| 1992-02-25 | 740 | 740 | 740 | 740 | 7,000 | 671.20 |
| 1992-02-21 | 738 | 740 | 730 | 740 | 6,000 | 671.20 |
| 1992-02-20 | 740 | 740 | 738 | 738 | 2,000 | 669.39 |
| 1992-02-19 | 740 | 740 | 740 | 740 | 5,000 | 671.20 |
| 1992-02-18 | 760 | 760 | 760 | 760 | 22,000 | 689.34 |
| 1992-02-17 | 775 | 775 | 761 | 761 | 4,000 | 690.25 |
| 1992-02-14 | 783 | 783 | 775 | 775 | 2,000 | 702.95 |
| 1992-02-13 | 773 | 773 | 773 | 773 | 1,000 | 701.13 |
| 1992-02-12 | 770 | 771 | 770 | 771 | 2,000 | 699.32 |
| 1992-02-07 | 780 | 780 | 770 | 770 | 2,000 | 698.41 |
| 1992-02-06 | 771 | 771 | 771 | 771 | 4,000 | 699.32 |
| 1992-02-05 | 730 | 760 | 730 | 760 | 25,000 | 689.34 |
| 1992-02-04 | 720 | 720 | 720 | 720 | 6,000 | 653.06 |
| 1992-02-03 | 720 | 720 | 690 | 700 | 20,000 | 634.92 |
| 1992-01-29 | 720 | 730 | 710 | 710 | 11,000 | 643.99 |
| 1992-01-28 | 730 | 730 | 730 | 730 | 1,000 | 662.13 |
| 1992-01-27 | 753 | 755 | 753 | 755 | 2,000 | 684.81 |
| 1992-01-24 | 741 | 742 | 740 | 740 | 13,000 | 671.20 |
| 1992-01-23 | 735 | 735 | 720 | 731 | 61,000 | 663.04 |
| 1992-01-22 | 770 | 770 | 725 | 725 | 25,000 | 657.60 |
| 1992-01-21 | 789 | 789 | 775 | 780 | 13,000 | 707.48 |
| 1992-01-16 | 839 | 839 | 839 | 839 | 1,000 | 761 |
| 1992-01-14 | 840 | 840 | 840 | 840 | 4,000 | 761.91 |
| 1992-01-13 | 840 | 840 | 820 | 820 | 7,000 | 743.76 |
| 1992-01-10 | 848 | 849 | 848 | 849 | 3,000 | 770.07 |
| 1992-01-09 | 850 | 850 | 849 | 849 | 2,000 | 770.07 |
| 1992-01-08 | 871 | 871 | 871 | 871 | 1,000 | 790.02 |
| 1992-01-07 | 880 | 880 | 871 | 871 | 2,000 | 790.02 |
| 1992-01-06 | 880 | 881 | 880 | 881 | 2,000 | 799.09 |
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
