8613 丸三証券(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	1,010	1,020	995	995	66,000	947.62
1995-12-28	1,010	1,040	1,010	1,020	146,000	971.43
1995-12-27	1,030	1,040	1,010	1,020	256,000	971.43
1995-12-26	1,010	1,030	997	1,030	232,000	980.95
1995-12-25	992	1,010	985	1,010	295,000	961.91
1995-12-22	960	974	960	965	270,000	919.05
1995-12-21	927	950	927	950	124,000	904.76
1995-12-20	911	930	911	930	60,000	885.71
1995-12-19	895	905	895	895	85,000	852.38
1995-12-18	922	930	915	915	41,000	871.43
1995-12-15	950	950	920	921	68,000	877.14
1995-12-14	928	950	915	950	117,000	904.76
1995-12-13	945	949	928	928	62,000	883.81
1995-12-12	927	950	925	940	100,000	895.24
1995-12-11	930	935	920	930	73,000	885.71
1995-12-08	915	938	910	920	273,000	876.19
1995-12-07	870	915	870	910	434,000	866.67
1995-12-06	852	870	852	860	59,000	819.05
1995-12-05	865	867	845	845	87,000	804.76
1995-12-04	860	865	860	860	88,000	819.05
1995-12-01	850	854	845	854	94,000	813.33
1995-11-30	838	855	838	843	121,000	802.86
1995-11-29	839	840	829	838	79,000	798.10
1995-11-28	840	844	830	832	86,000	792.38
1995-11-27	825	842	825	840	104,000	800
1995-11-24	825	825	821	821	21,000	781.91
1995-11-22	835	835	824	824	55,000	784.76
1995-11-21	831	835	821	835	103,000	795.24
1995-11-20	809	831	803	831	157,000	791.43
1995-11-17	809	817	799	817	35,000	778.10
1995-11-16	773	776	771	776	6,000	739.05
1995-11-15	785	785	770	770	53,000	733.33
1995-11-14	780	800	780	785	28,000	747.62
1995-11-13	792	800	790	800	17,000	761.91
1995-11-10	800	800	792	792	57,000	754.29
1995-11-09	804	805	800	800	24,000	761.91
1995-11-08	800	809	795	805	36,000	766.67
1995-11-07	799	800	793	800	40,000	761.91
1995-11-06	831	831	823	823	30,000	783.81
1995-11-02	781	825	781	825	39,000	785.71
1995-11-01	790	794	770	790	30,000	752.38
1995-10-31	780	795	780	795	45,000	757.14
1995-10-30	780	780	769	780	103,000	742.86
1995-10-27	800	800	785	785	100,000	747.62
1995-10-26	835	835	810	817	78,000	778.10
1995-10-25	838	838	820	835	62,000	795.24
1995-10-24	835	838	834	838	129,000	798.10
1995-10-23	835	836	826	835	77,000	795.24
1995-10-20	811	840	810	835	264,000	795.24
1995-10-19	808	821	808	821	25,000	781.91
1995-10-18	843	843	807	807	42,000	768.57
1995-10-17	845	852	840	846	493,000	805.71
1995-10-16	826	840	810	835	154,000	795.24
1995-10-13	815	826	801	820	47,000	780.95
1995-10-12	828	830	820	820	70,000	780.95
1995-10-11	835	835	820	832	243,000	792.38
1995-10-09	831	840	831	836	224,000	796.19
1995-10-06	807	829	794	829	154,000	789.52
1995-10-05	808	808	790	805	47,000	766.67
1995-10-04	809	809	792	808	82,000	769.52
1995-10-03	777	804	770	804	71,000	765.71
1995-10-02	785	785	770	770	24,000	733.33
1995-09-29	788	791	770	780	122,000	742.86
1995-09-28	815	815	790	793	193,000	755.24
1995-09-27	770	820	765	820	73,000	780.95
1995-09-26	761	770	761	765	44,000	728.57
1995-09-25	748	760	748	760	57,000	723.81
1995-09-22	759	770	747	766	163,000	729.52
1995-09-21	780	780	773	779	89,000	741.91
1995-09-20	810	819	768	788	214,000	750.48
1995-09-19	810	813	803	803	95,000	764.76
1995-09-18	845	845	816	818	308,000	779.05
1995-09-14	830	830	815	825	142,000	785.71
1995-09-13	805	813	795	813	121,000	774.29
1995-09-12	820	840	795	795	253,000	757.14
1995-09-11	773	820	766	820	479,000	780.95
1995-09-08	739	757	736	743	169,000	707.62
1995-09-07	715	720	711	719	17,000	684.76
1995-09-06	710	711	705	710	57,000	676.19
1995-09-05	705	705	698	705	51,000	671.43
1995-09-04	721	722	706	710	41,000	676.19
1995-09-01	720	725	710	720	76,000	685.71
1995-08-31	729	730	720	730	24,000	695.24
1995-08-30	750	750	730	730	119,000	695.24
1995-08-29	711	730	711	730	76,000	695.24
1995-08-28	710	710	705	710	52,000	676.19
1995-08-25	730	730	709	710	59,000	676.19
1995-08-24	711	720	706	720	81,000	685.71
1995-08-23	730	730	710	720	46,000	685.71
1995-08-22	735	740	731	731	83,000	696.19
1995-08-21	750	750	735	740	80,000	704.76
1995-08-18	759	759	730	745	121,000	709.52
1995-08-17	780	780	751	760	324,000	723.81
1995-08-16	710	790	707	774	797,000	737.14
1995-08-15	654	700	654	700	203,000	666.67
1995-08-14	646	655	646	655	48,000	623.81
1995-08-11	650	655	640	645	12,000	614.29
1995-08-10	650	650	633	637	22,000	606.67
1995-08-09	658	660	640	641	20,000	610.48
1995-08-08	650	650	648	648	5,000	617.14
1995-08-07	670	670	650	650	22,000	619.05
1995-08-04	670	678	660	660	30,000	628.57
1995-08-03	663	680	663	675	130,000	642.86
1995-08-02	632	655	630	653	25,000	621.91
1995-08-01	641	650	640	642	11,000	611.43
1995-07-31	630	645	630	641	29,000	610.48
1995-07-28	646	646	630	635	42,000	604.76
1995-07-27	640	645	640	645	26,000	614.29
1995-07-26	630	633	622	630	27,000	600
1995-07-25	640	640	630	631	68,000	600.95
1995-07-24	665	665	631	650	19,000	619.05
1995-07-21	647	661	647	660	20,000	628.57
1995-07-20	635	645	626	645	41,000	614.29
1995-07-19	650	650	645	645	43,000	614.29
1995-07-18	700	700	670	670	109,000	638.10
1995-07-17	681	690	671	690	117,000	657.14
1995-07-14	690	690	678	678	76,000	645.71
1995-07-13	685	694	676	690	181,000	657.14
1995-07-12	685	690	679	679	216,000	646.67
1995-07-11	660	670	640	670	74,000	638.10
1995-07-10	665	694	660	660	447,000	628.57
1995-07-07	600	660	590	640	365,000	609.52
1995-07-06	550	580	550	580	27,000	552.38
1995-07-05	551	556	540	540	42,000	514.29
1995-07-04	535	536	535	536	3,000	510.48
1995-07-03	541	541	535	541	24,000	515.24
1995-06-30	541	545	530	537	29,000	511.43
1995-06-29	580	580	541	541	42,000	515.24
1995-06-28	556	565	555	565	19,000	538.10
1995-06-27	595	595	560	570	47,000	542.86
1995-06-26	580	595	580	582	58,000	554.29
1995-06-23	548	578	548	570	51,000	542.86
1995-06-22	550	550	539	540	62,000	514.29
1995-06-21	543	555	543	550	49,000	523.81
1995-06-20	550	565	550	550	42,000	523.81
1995-06-19	540	560	540	543	26,000	517.14
1995-06-16	550	550	536	540	68,000	514.29
1995-06-15	526	526	520	524	65,000	499.05
1995-06-14	520	535	520	525	51,000	500
1995-06-13	520	530	517	520	111,000	495.24
1995-06-12	550	555	535	540	63,000	514.29
1995-06-09	570	580	565	565	49,000	538.10
1995-06-08	600	600	585	588	34,000	560
1995-06-07	602	605	600	600	29,000	571.43
1995-06-06	605	605	602	602	36,000	573.33
1995-06-05	620	620	605	605	67,000	576.19
1995-06-02	620	625	617	620	90,000	590.48
1995-06-01	599	620	599	620	34,000	590.48
1995-05-31	603	604	595	596	28,000	567.62
1995-05-30	609	615	600	600	21,000	571.43
1995-05-29	610	610	600	600	48,000	571.43
1995-05-26	615	622	612	612	63,000	582.86
1995-05-25	645	645	630	630	48,000	600
1995-05-24	620	636	620	625	18,000	595.24
1995-05-23	615	621	615	621	32,000	591.43
1995-05-22	615	620	615	617	18,000	587.62
1995-05-19	615	633	615	630	48,000	600
1995-05-18	655	655	635	635	35,000	604.76
1995-05-17	631	640	619	635	144,000	604.76
1995-05-16	660	660	628	631	114,000	600.95
1995-05-15	671	671	665	665	34,000	633.33
1995-05-12	680	681	675	675	41,000	642.86
1995-05-11	695	695	671	671	33,000	639.05
1995-05-10	700	700	695	695	19,000	661.91
1995-05-09	710	710	705	710	24,000	676.19
1995-05-08	710	720	710	710	60,000	676.19
1995-05-02	696	710	696	710	49,000	676.19
1995-05-01	698	700	695	695	24,000	661.91
1995-04-28	715	715	695	696	18,000	662.86
1995-04-27	711	720	710	719	34,000	684.76
1995-04-26	730	730	711	711	18,000	677.14
1995-04-25	728	729	720	729	35,000	694.29
1995-04-24	740	740	721	730	46,000	695.24
1995-04-21	721	738	719	730	132,000	695.24
1995-04-20	710	719	710	719	16,000	684.76
1995-04-19	690	709	680	701	34,000	667.62
1995-04-18	709	710	700	700	6,000	666.67
1995-04-17	672	709	672	709	27,000	675.24
1995-04-14	732	733	680	682	50,000	649.52
1995-04-13	740	742	725	730	73,000	695.24
1995-04-12	719	732	715	732	63,000	697.14
1995-04-11	720	723	710	721	76,000	686.67
1995-04-10	680	718	680	714	51,000	680
1995-04-07	675	684	668	684	39,000	651.43
1995-04-06	697	700	685	686	27,000	653.33
1995-04-05	694	700	675	700	58,000	666.67
1995-04-04	650	700	650	695	79,000	661.91
1995-04-03	653	660	640	660	104,000	628.57
1995-03-31	715	715	669	669	207,000	637.14
1995-03-30	681	695	665	675	87,000	642.86
1995-03-29	733	733	683	690	211,000	657.14
1995-03-28	631	723	631	723	517,000	688.57
1995-03-27	623	630	616	628	181,000	598.10
1995-03-24	575	609	544	600	151,000	571.43
1995-03-23	555	580	535	580	387,000	552.38
1995-03-22	614	615	555	555	293,000	528.57
1995-03-20	661	661	615	615	924,000	585.71
1995-03-17	686	689	631	661	130,000	629.52
1995-03-16	714	714	676	680	69,000	647.62
1995-03-15	680	715	671	715	90,000	680.95
1995-03-14	745	745	685	685	74,000	652.38
1995-03-13	769	769	740	755	40,000	719.05
1995-03-10	788	793	770	770	64,000	733.33
1995-03-09	790	795	786	790	40,000	752.38
1995-03-08	790	795	780	790	43,000	752.38
1995-03-07	810	810	800	800	10,000	761.91
1995-03-06	801	811	793	810	19,000	771.43
1995-03-03	801	803	801	803	7,000	764.76
1995-03-02	789	810	789	810	81,000	771.43
1995-03-01	790	791	781	790	101,000	752.38
1995-02-28	785	800	785	790	94,000	752.38
1995-02-27	790	809	783	784	53,000	746.67
1995-02-24	820	825	810	811	17,000	772.38
1995-02-23	836	836	810	810	16,000	771.43
1995-02-22	835	840	835	836	20,000	796.19
1995-02-21	844	844	840	840	6,000	800
1995-02-20	830	849	830	849	5,000	808.57
1995-02-17	810	840	810	840	22,000	800
1995-02-16	801	810	801	810	18,000	771.43
1995-02-15	799	811	795	810	48,000	771.43
1995-02-14	839	840	810	819	63,000	780
1995-02-13	840	840	838	840	11,000	800
1995-02-10	840	844	840	844	42,000	803.81
1995-02-09	840	844	836	840	21,000	800
1995-02-08	850	850	835	843	82,000	802.86
1995-02-07	843	855	843	850	77,000	809.52
1995-02-06	880	887	875	875	41,000	833.33
1995-02-03	902	903	880	880	43,000	838.10
1995-02-02	930	930	900	901	11,000	858.10
1995-02-01	961	970	950	950	44,000	904.76
1995-01-31	980	980	950	951	159,000	905.71
1995-01-30	889	970	889	960	159,000	914.29
1995-01-27	900	905	899	899	16,000	856.19
1995-01-26	920	920	900	900	49,000	857.14
1995-01-25	850	909	850	890	205,000	847.62
1995-01-24	823	861	820	849	128,000	808.57
1995-01-23	851	851	820	823	72,000	783.81
1995-01-20	910	910	875	875	70,000	833.33
1995-01-19	921	921	910	910	19,000	866.67
1995-01-18	930	932	920	921	41,000	877.14
1995-01-17	930	932	920	920	22,000	876.19
1995-01-13	940	940	930	930	12,000	885.71
1995-01-12	955	955	940	940	13,000	895.24
1995-01-11	950	955	950	955	20,000	909.52
1995-01-10	950	955	948	955	22,000	909.52
1995-01-09	965	965	950	950	24,000	904.76
1995-01-06	990	990	970	970	48,000	923.81
1995-01-05	1,000	1,000	976	980	22,000	933.33
1995-01-04	1,000	1,000	1,000	1,000	8,000	952.38

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