8613 丸三証券(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	364	365	360	360	13,000	360
1998-12-29	365	365	362	362	7,000	362
1998-12-28	370	370	368	368	2,000	368
1998-12-25	371	371	365	365	16,000	365
1998-12-24	365	365	361	361	29,000	361
1998-12-22	380	380	372	372	12,000	372
1998-12-21	399	399	382	382	4,000	382
1998-12-18	385	385	374	382	11,000	382
1998-12-17	376	381	376	380	11,000	380
1998-12-16	375	378	375	376	16,000	376
1998-12-15	391	395	383	395	5,000	395
1998-12-14	372	390	372	390	22,000	390
1998-12-11	380	390	370	372	94,000	372
1998-12-10	400	400	400	400	4,000	400
1998-12-09	403	403	390	394	44,000	394
1998-12-08	410	410	403	404	9,000	404
1998-12-07	424	424	423	423	3,000	423
1998-12-04	425	429	424	424	43,000	424
1998-12-03	425	426	421	424	133,000	424
1998-12-02	414	420	412	420	23,000	420
1998-12-01	410	413	407	413	67,000	413
1998-11-30	410	413	408	413	35,000	413
1998-11-27	401	410	400	410	34,000	410
1998-11-26	400	400	397	398	56,000	398
1998-11-25	400	400	395	398	63,000	398
1998-11-24	400	400	392	395	63,000	395
1998-11-20	371	386	371	386	28,000	386
1998-11-19	380	384	371	371	10,000	371
1998-11-18	380	380	375	375	5,000	375
1998-11-17	378	378	365	365	22,000	365
1998-11-16	366	384	360	373	24,000	373
1998-11-13	366	366	361	363	17,000	363
1998-11-12	365	365	363	364	42,000	364
1998-11-11	375	375	363	365	59,000	365
1998-11-10	375	375	362	362	6,000	362
1998-11-09	380	380	375	375	11,000	375
1998-11-06	383	383	379	383	18,000	383
1998-11-05	386	386	382	382	71,000	382
1998-11-04	380	384	380	380	61,000	380
1998-11-02	361	365	360	363	9,000	363
1998-10-30	370	370	361	365	7,000	365
1998-10-29	356	360	353	360	12,000	360
1998-10-28	356	360	356	356	14,000	356
1998-10-27	365	365	360	360	16,000	360
1998-10-26	385	385	365	365	43,000	365
1998-10-23	370	380	370	380	105,000	380
1998-10-22	345	368	345	358	95,000	358
1998-10-21	335	348	335	343	45,000	343
1998-10-20	330	335	330	334	27,000	334
1998-10-19	330	335	329	329	31,000	329
1998-10-16	340	340	333	333	10,000	333
1998-10-15	349	349	330	331	10,000	331
1998-10-14	335	345	330	338	22,000	338
1998-10-13	361	361	350	350	13,000	350
1998-10-12	354	359	354	359	25,000	359
1998-10-09	355	355	355	355	8,000	355
1998-10-08	365	365	355	355	32,000	355
1998-10-07	355	365	355	365	29,000	365
1998-10-06	335	340	335	340	21,000	340
1998-10-05	340	341	335	340	16,000	340
1998-10-02	335	345	330	345	39,000	345
1998-10-01	355	355	335	343	53,000	343
1998-09-30	355	370	355	360	43,000	360
1998-09-29	354	355	340	355	19,000	355
1998-09-28	351	361	350	361	18,000	361
1998-09-25	370	370	351	351	35,000	351
1998-09-24	370	370	363	365	28,000	365
1998-09-22	366	366	360	360	70,000	360
1998-09-21	383	383	361	371	22,000	371
1998-09-18	385	395	385	395	12,000	395
1998-09-17	402	402	390	390	12,000	390
1998-09-16	401	403	400	403	30,000	403
1998-09-14	400	400	390	400	25,000	400
1998-09-11	400	400	390	395	86,000	395
1998-09-10	400	400	395	400	29,000	400
1998-09-09	405	405	395	401	126,000	401
1998-09-08	416	416	395	400	86,000	400
1998-09-07	385	418	385	417	53,000	417
1998-09-04	404	404	393	393	55,000	393
1998-09-03	411	411	395	404	265,000	404
1998-09-02	406	410	405	406	9,000	406
1998-09-01	390	405	390	405	41,000	405
1998-08-31	401	405	395	400	34,000	400
1998-08-28	390	407	390	407	47,000	407
1998-08-27	428	430	420	420	58,000	420
1998-08-26	430	430	428	428	32,000	428
1998-08-25	425	435	425	430	40,000	430
1998-08-24	435	435	425	425	10,000	425
1998-08-21	436	436	432	436	12,000	436
1998-08-20	440	440	436	436	10,000	436
1998-08-19	432	438	430	435	43,000	435
1998-08-18	425	430	424	430	39,000	430
1998-08-17	438	440	430	430	60,000	430
1998-08-14	435	438	435	438	22,000	438
1998-08-13	433	440	433	435	28,000	435
1998-08-12	434	434	425	430	47,000	430
1998-08-11	453	453	435	435	63,000	435
1998-08-10	464	466	454	454	46,000	454
1998-08-07	468	468	466	466	21,000	466
1998-08-06	470	470	466	468	19,000	468
1998-08-05	468	475	466	466	23,000	466
1998-08-04	469	470	466	467	32,000	467
1998-08-03	472	480	468	479	84,000	479
1998-07-31	471	473	471	472	44,000	472
1998-07-30	470	471	469	470	39,000	470
1998-07-29	466	471	466	471	40,000	471
1998-07-28	466	470	465	465	33,000	465
1998-07-27	469	469	465	465	58,000	465
1998-07-24	466	480	464	479	60,000	479
1998-07-23	460	469	459	463	62,000	463
1998-07-22	479	479	462	462	57,000	462
1998-07-21	480	490	475	480	99,000	480
1998-07-17	480	489	475	481	155,000	481
1998-07-16	456	470	451	470	238,000	470
1998-07-15	445	455	445	450	173,000	450
1998-07-14	434	445	434	445	74,000	445
1998-07-13	426	439	415	439	58,000	439
1998-07-10	439	439	431	431	81,000	431
1998-07-09	444	445	435	439	156,000	439
1998-07-08	438	442	427	442	120,000	442
1998-07-07	440	440	422	438	75,000	438
1998-07-06	430	435	429	435	82,000	435
1998-07-03	418	429	418	425	50,000	425
1998-07-02	423	426	418	418	118,000	418
1998-07-01	399	405	399	403	107,000	403
1998-06-30	399	399	387	388	39,000	388
1998-06-29	395	399	385	385	5,000	385
1998-06-26	395	399	389	395	18,000	395
1998-06-25	399	399	399	399	14,000	399
1998-06-24	397	398	392	395	7,000	395
1998-06-23	400	400	393	399	65,000	399
1998-06-22	405	405	391	391	5,000	391
1998-06-19	399	404	399	404	33,000	404
1998-06-18	399	405	396	399	17,000	399
1998-06-17	378	383	374	374	12,000	374
1998-06-16	380	384	378	378	38,000	378
1998-06-15	385	390	385	390	7,000	390
1998-06-12	390	390	380	386	69,000	386
1998-06-11	404	404	385	396	19,000	396
1998-06-10	405	405	404	405	46,000	405
1998-06-09	405	409	405	405	24,000	405
1998-06-08	410	410	406	408	18,000	408
1998-06-05	415	420	412	412	53,000	412
1998-06-04	421	421	412	421	49,000	421
1998-06-03	419	425	419	425	72,000	425
1998-06-02	412	419	412	419	46,000	419
1998-06-01	420	422	412	415	52,000	415
1998-05-29	412	416	412	416	19,000	416
1998-05-28	410	417	410	412	26,000	412
1998-05-27	411	416	410	414	117,000	414
1998-05-26	406	406	405	406	38,000	406
1998-05-25	406	406	405	405	18,000	405
1998-05-22	409	409	405	405	30,000	405
1998-05-21	399	405	399	404	39,000	404
1998-05-20	388	398	388	395	45,000	395
1998-05-19	379	390	375	385	59,000	385
1998-05-18	375	375	370	371	23,000	371
1998-05-15	365	370	364	370	14,000	370
1998-05-14	361	365	361	364	12,000	364
1998-05-13	375	375	366	366	12,000	366
1998-05-12	376	376	376	376	7,000	376
1998-05-11	362	365	362	362	19,000	362
1998-05-08	366	369	365	365	7,000	365
1998-05-07	360	380	360	379	64,000	379
1998-05-06	365	373	360	360	62,000	360
1998-05-01	359	370	359	360	13,000	360
1998-04-30	360	360	355	360	17,000	360
1998-04-28	341	359	341	345	166,000	345
1998-04-27	363	363	332	340	52,000	340
1998-04-24	365	365	363	363	50,000	363
1998-04-23	371	371	363	363	28,000	363
1998-04-22	367	370	363	370	16,000	370
1998-04-21	365	370	361	370	21,000	370
1998-04-20	355	360	355	360	23,000	360
1998-04-17	357	357	351	355	24,000	355
1998-04-16	370	370	358	358	24,000	358
1998-04-15	370	370	360	360	12,000	360
1998-04-14	378	378	370	370	8,000	370
1998-04-13	380	380	378	378	16,000	378
1998-04-10	387	387	370	380	36,000	380
1998-04-09	382	383	377	382	22,000	382
1998-04-08	361	380	360	377	105,000	377
1998-04-07	345	360	344	360	59,000	360
1998-04-06	345	352	340	343	140,000	343
1998-04-03	350	365	350	350	94,000	350
1998-04-02	351	360	350	356	43,000	356
1998-04-01	407	407	380	389	40,000	389
1998-03-31	402	415	395	410	53,000	410
1998-03-30	423	425	406	407	27,000	407
1998-03-27	418	425	418	425	19,000	425
1998-03-26	423	426	421	421	57,000	421
1998-03-25	429	435	428	428	58,000	428
1998-03-24	435	435	425	425	67,000	425
1998-03-23	430	434	425	425	56,000	425
1998-03-20	411	440	410	440	131,000	440
1998-03-19	413	424	411	411	30,000	411
1998-03-18	415	423	410	413	49,000	413
1998-03-17	410	419	410	415	9,000	415
1998-03-16	420	420	407	407	26,000	407
1998-03-13	411	430	410	429	45,000	429
1998-03-12	412	421	410	411	18,000	411
1998-03-11	430	430	411	412	22,000	412
1998-03-10	426	430	425	426	15,000	426
1998-03-09	440	445	426	430	38,000	430
1998-03-06	430	440	425	440	34,000	440
1998-03-05	420	435	420	430	43,000	430
1998-03-04	440	440	428	428	46,000	428
1998-03-03	448	448	435	440	125,000	440
1998-03-02	430	448	430	448	221,000	448
1998-02-27	405	418	405	418	94,000	418
1998-02-26	395	405	395	401	97,000	401
1998-02-25	391	393	381	388	68,000	388
1998-02-24	403	404	399	399	75,000	399
1998-02-23	405	406	404	404	34,000	404
1998-02-20	405	405	401	404	44,000	404
1998-02-19	408	410	400	410	28,000	410
1998-02-18	403	412	403	410	27,000	410
1998-02-17	400	403	400	401	44,000	401
1998-02-16	408	412	402	410	69,000	410
1998-02-13	434	435	410	418	146,000	418
1998-02-12	440	440	430	430	235,000	430
1998-02-10	421	430	421	428	115,000	428
1998-02-09	400	420	400	420	81,000	420
1998-02-06	405	405	400	400	122,000	400
1998-02-05	400	400	390	400	42,000	400
1998-02-04	403	405	398	400	67,000	400
1998-02-03	401	411	401	403	78,000	403
1998-02-02	405	410	400	400	53,000	400
1998-01-30	429	429	395	415	146,000	415
1998-01-29	438	445	416	432	439,000	432
1998-01-28	400	434	400	425	582,000	425
1998-01-27	380	390	380	390	462,000	390
1998-01-26	354	394	352	376	573,000	376
1998-01-23	364	364	354	354	61,000	354
1998-01-22	360	370	360	364	46,000	364
1998-01-21	348	365	347	360	75,000	360
1998-01-20	353	353	346	347	65,000	347
1998-01-19	327	344	327	344	93,000	344
1998-01-16	305	345	305	335	37,000	335
1998-01-14	307	310	301	309	26,000	309
1998-01-13	305	308	300	308	27,000	308
1998-01-12	308	310	305	305	19,000	305
1998-01-09	310	313	305	313	38,000	313
1998-01-08	314	318	313	313	41,000	313
1998-01-07	315	320	314	315	51,000	315
1998-01-06	325	325	314	315	13,000	315
1998-01-05	323	330	323	330	11,000	330

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05月
日	月	火	水	木	金	土
« 04月30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