8613 丸三証券(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	655	660	655	660	7,000	598.64
1993-12-29	670	670	660	660	3,000	598.64
1993-12-28	660	660	660	660	1,000	598.64
1993-12-24	680	680	680	680	5,000	616.78
1993-12-21	699	699	699	699	4,000	634.01
1993-12-20	705	705	705	705	3,000	639.46
1993-12-17	710	710	704	705	14,000	639.46
1993-12-16	705	705	704	704	29,000	638.55
1993-12-15	695	695	695	695	5,000	630.39
1993-12-14	695	695	695	695	3,000	630.39
1993-12-13	685	695	685	695	3,000	630.39
1993-12-10	675	695	675	695	8,000	630.39
1993-12-09	665	675	665	675	11,000	612.25
1993-12-08	665	665	665	665	10,000	603.18
1993-12-07	665	665	665	665	10,000	603.18
1993-12-03	669	675	669	675	7,000	612.25
1993-12-02	645	670	645	670	40,000	607.71
1993-12-01	615	640	615	640	23,000	580.50
1993-11-30	615	615	615	615	2,000	557.82
1993-11-29	635	635	635	635	8,000	575.96
1993-11-26	655	655	645	645	10,000	585.03
1993-11-25	655	655	655	655	18,000	594.10
1993-11-24	655	655	655	655	5,000	594.10
1993-11-22	664	664	655	655	15,000	594.10
1993-11-19	655	655	655	655	8,000	594.10
1993-11-18	655	655	655	655	5,000	594.10
1993-11-17	675	675	655	655	12,000	594.10
1993-11-16	685	685	685	685	14,000	621.32
1993-11-15	702	702	692	702	19,000	636.74
1993-11-12	713	722	701	701	6,000	635.83
1993-11-11	733	733	723	723	6,000	655.78
1993-11-10	733	733	733	733	5,000	664.85
1993-11-08	773	774	773	773	14,000	701.13
1993-11-04	804	804	804	804	8,000	729.25
1993-11-02	810	810	805	805	7,000	730.16
1993-11-01	810	810	810	810	6,000	734.69
1993-10-29	810	810	810	810	4,000	734.69
1993-10-28	810	810	810	810	15,000	734.69
1993-10-26	810	810	810	810	3,000	734.69
1993-10-25	815	815	815	815	21,000	739.23
1993-10-21	815	815	805	805	12,000	730.16
1993-10-20	810	815	810	815	4,000	739.23
1993-10-19	810	810	810	810	2,000	734.69
1993-10-18	810	810	810	810	1,000	734.69
1993-10-15	805	810	805	810	10,000	734.69
1993-10-14	804	805	804	805	12,000	730.16
1993-10-13	804	805	804	805	14,000	730.16
1993-10-12	811	811	805	805	5,000	730.16
1993-10-08	805	805	805	805	1,000	730.16
1993-10-07	810	815	805	810	16,000	734.69
1993-10-06	800	810	800	810	23,000	734.69
1993-10-05	805	805	805	805	4,000	730.16
1993-10-04	820	820	815	815	21,000	739.23
1993-10-01	824	824	819	819	14,000	742.86
1993-09-29	830	830	830	830	10,000	752.83
1993-09-28	830	830	830	830	2,000	752.83
1993-09-27	834	834	834	834	1,000	756.46
1993-09-24	848	848	835	847	11,000	768.25
1993-09-22	848	848	848	848	1,000	769.16
1993-09-21	849	849	839	849	14,000	770.07
1993-09-13	850	860	850	860	3,000	780.05
1993-09-10	851	851	850	850	3,000	770.98
1993-09-09	845	860	845	860	34,000	780.05
1993-09-08	810	830	810	830	3,000	752.83
1993-09-07	830	830	830	830	1,000	752.83
1993-09-06	849	850	842	850	12,000	770.98
1993-09-03	849	850	840	850	24,000	770.98
1993-09-02	850	850	850	850	2,000	770.98
1993-09-01	850	850	850	850	3,000	770.98
1993-08-31	860	860	850	850	3,000	770.98
1993-08-30	862	862	862	862	2,000	781.86
1993-08-27	859	859	859	859	9,000	779.14
1993-08-25	879	879	879	879	3,000	797.28
1993-08-23	880	880	880	880	15,000	798.19
1993-08-20	890	890	880	880	9,000	798.19
1993-08-19	890	890	890	890	4,000	807.26
1993-08-17	894	894	885	885	12,000	802.72
1993-08-16	894	894	894	894	2,000	810.88
1993-08-13	910	915	910	915	10,000	829.93
1993-08-12	910	910	910	910	2,000	825.40
1993-08-11	900	900	900	900	1,000	816.33
1993-08-10	900	900	890	890	3,000	807.26
1993-08-09	890	890	890	890	3,000	807.26
1993-08-05	900	900	890	890	5,000	807.26
1993-08-04	890	890	890	890	1,000	807.26
1993-08-03	890	890	890	890	1,000	807.26
1993-08-02	890	890	890	890	5,000	807.26
1993-07-30	891	891	890	891	6,000	808.16
1993-07-29	870	890	870	890	11,000	807.26
1993-07-27	870	879	865	870	10,000	789.12
1993-07-26	879	879	870	870	4,000	789.12
1993-07-23	880	880	880	880	13,000	798.19
1993-07-22	880	880	880	880	1,000	798.19
1993-07-21	870	870	865	865	13,000	784.58
1993-07-20	870	878	870	878	13,000	796.37
1993-07-19	870	870	870	870	6,000	789.12
1993-07-16	860	860	860	860	3,000	780.05
1993-07-15	855	860	855	860	6,000	780.05
1993-07-12	840	840	840	840	2,000	761.91
1993-07-09	850	850	850	850	1,000	770.98
1993-07-08	849	855	849	855	4,000	775.51
1993-07-07	856	857	856	856	24,000	776.42
1993-07-06	850	855	850	855	4,000	775.51
1993-07-05	855	855	855	855	4,000	775.51
1993-07-02	846	852	845	852	25,000	772.79
1993-07-01	845	845	845	845	2,000	766.44
1993-06-30	830	835	830	835	7,000	757.37
1993-06-28	799	799	790	790	8,000	716.55
1993-06-25	779	799	779	799	6,000	724.72
1993-06-24	750	766	750	761	12,000	690.25
1993-06-23	775	775	755	755	9,000	684.81
1993-06-22	769	780	769	780	8,000	707.48
1993-06-21	800	800	800	800	3,000	725.62
1993-06-18	811	811	811	811	3,000	735.60
1993-06-15	879	879	879	879	2,000	797.28
1993-06-14	882	882	882	882	2,000	800
1993-06-11	882	882	882	882	3,000	800
1993-06-10	881	882	881	882	6,000	800
1993-06-08	881	881	881	881	11,000	799.09
1993-06-07	910	910	900	900	9,000	816.33
1993-06-04	910	920	910	910	5,000	825.40
1993-06-03	910	910	910	910	10,000	825.40
1993-06-01	919	919	919	919	2,000	833.56
1993-05-31	930	930	923	923	16,000	837.19
1993-05-28	901	910	901	910	83,000	825.40
1993-05-27	901	901	901	901	5,000	817.23
1993-05-26	871	871	840	860	15,000	780.05
1993-05-25	870	870	870	870	3,000	789.12
1993-05-24	890	900	890	900	5,000	816.33
1993-05-18	950	960	950	960	9,000	870.75
1993-05-17	950	960	950	950	18,000	861.68
1993-05-14	965	965	960	960	23,000	870.75
1993-05-13	965	965	965	965	2,000	875.28
1993-05-12	955	980	955	975	20,000	884.35
1993-05-11	960	972	955	972	18,000	881.63
1993-05-10	960	967	960	967	3,000	877.10
1993-05-07	978	979	970	970	4,000	879.82
1993-05-06	970	980	970	980	8,000	888.89
1993-04-30	960	960	950	960	8,000	870.75
1993-04-28	950	960	950	960	13,000	870.75
1993-04-27	871	920	871	920	35,000	834.47
1993-04-26	871	871	871	871	4,000	790.02
1993-04-23	865	866	865	866	4,000	785.49
1993-04-22	851	875	851	865	11,000	784.58
1993-04-21	851	851	851	851	15,000	771.88
1993-04-20	899	899	899	899	6,000	815.42
1993-04-19	909	909	900	905	11,000	820.86
1993-04-16	930	930	920	920	12,000	834.47
1993-04-15	950	950	930	930	11,000	843.54
1993-04-14	936	960	936	950	26,000	861.68
1993-04-13	880	930	880	930	24,000	843.54
1993-04-12	889	891	889	890	39,000	807.26
1993-04-09	899	900	899	899	25,000	815.42
1993-04-08	938	939	900	900	39,000	816.33
1993-04-07	866	940	860	940	98,000	852.61
1993-04-06	900	900	865	865	102,000	784.58
1993-04-02	750	790	750	790	54,000	716.55
1993-04-01	690	700	690	690	7,000	625.85
1993-03-31	708	708	689	700	21,000	634.92
1993-03-26	610	610	601	609	23,000	552.38
1993-03-25	600	611	595	604	12,000	547.85
1993-03-24	570	590	569	590	11,000	535.15
1993-03-23	600	600	575	575	21,000	521.54
1993-03-22	600	630	600	630	112,000	571.43
1993-03-19	561	580	561	580	37,000	526.08
1993-03-17	478	480	478	480	2,000	435.37
1993-03-16	478	479	471	479	28,000	434.47
1993-03-15	478	478	475	478	7,000	433.56
1993-03-12	465	470	465	470	25,000	426.30
1993-03-11	460	460	460	460	6,000	417.23
1993-03-10	450	450	450	450	29,000	408.16
1993-03-09	432	450	432	450	32,000	408.16
1993-03-08	425	425	425	425	22,000	385.49
1993-03-03	439	439	425	425	25,000	385.49
1993-03-01	448	448	440	440	7,000	399.09
1993-02-26	446	446	446	446	24,000	404.54
1993-02-25	474	474	474	474	7,000	429.93
1993-02-16	480	480	478	480	11,000	435.37
1993-02-15	477	477	477	477	5,000	432.65
1993-02-12	478	478	477	477	6,000	432.65
1993-02-09	479	479	478	478	5,000	433.56
1993-02-08	479	479	479	479	3,000	434.47
1993-02-05	481	481	480	480	2,000	435.37
1993-02-04	480	480	479	480	14,000	435.37
1993-02-03	483	483	480	480	3,000	435.37
1993-02-01	484	484	484	484	1,000	439
1993-01-29	480	485	480	485	11,000	439.91
1993-01-25	481	486	481	486	9,000	440.82
1993-01-21	491	491	481	481	8,000	436.28
1993-01-19	490	490	490	490	1,000	444.44
1993-01-14	505	505	500	500	2,000	453.52
1993-01-11	505	505	505	505	2,000	458.05
1993-01-08	505	505	505	505	1,000	458.05
1993-01-06	505	505	505	505	7,000	458.05
1993-01-05	507	507	505	505	4,000	458.05

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12月
日	月	火	水	木	金	土
« 11月29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