8613 丸三証券(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	582	600	582	582	68,000	582
1999-12-29	612	612	580	590	76,000	590
1999-12-28	620	630	610	630	25,000	630
1999-12-27	651	651	615	615	63,000	615
1999-12-24	620	640	612	631	79,000	631
1999-12-22	585	590	581	590	40,000	590
1999-12-21	570	585	570	575	54,000	575
1999-12-20	609	609	580	592	62,000	592
1999-12-17	630	630	610	620	76,000	620
1999-12-16	645	656	630	632	61,000	632
1999-12-15	650	651	645	645	34,000	645
1999-12-14	660	665	650	650	23,000	650
1999-12-13	641	660	641	660	52,000	660
1999-12-10	649	649	643	645	125,000	645
1999-12-09	649	649	640	648	32,000	648
1999-12-08	630	649	629	649	132,000	649
1999-12-07	640	655	640	653	129,000	653
1999-12-06	660	670	640	640	137,000	640
1999-12-03	675	675	660	660	83,000	660
1999-12-02	667	687	664	665	103,000	665
1999-12-01	680	700	678	683	26,000	683
1999-11-30	700	700	680	680	39,000	680
1999-11-29	697	697	686	693	50,000	693
1999-11-26	681	700	680	699	132,000	699
1999-11-25	750	760	695	701	96,000	701
1999-11-24	730	760	730	750	320,000	750
1999-11-22	710	740	709	730	135,000	730
1999-11-19	715	715	705	709	90,000	709
1999-11-18	705	711	696	705	72,000	705
1999-11-17	670	698	670	685	50,000	685
1999-11-16	627	679	622	659	79,000	659
1999-11-15	681	681	630	630	114,000	630
1999-11-12	710	710	695	695	72,000	695
1999-11-11	725	730	710	710	59,000	710
1999-11-10	716	721	716	721	20,000	721
1999-11-09	725	730	710	715	45,000	715
1999-11-08	720	721	711	714	28,000	714
1999-11-05	711	730	711	730	61,000	730
1999-11-04	716	720	710	719	62,000	719
1999-11-02	714	717	702	717	28,000	717
1999-11-01	725	725	695	714	49,000	714
1999-10-29	730	735	724	735	99,000	735
1999-10-28	735	735	700	708	165,000	708
1999-10-27	750	750	722	745	26,000	745
1999-10-26	721	750	721	750	67,000	750
1999-10-25	746	746	711	711	142,000	711
1999-10-22	735	739	735	736	40,000	736
1999-10-21	797	797	765	765	108,000	765
1999-10-20	758	790	742	767	55,000	767
1999-10-19	730	730	715	728	49,000	728
1999-10-18	693	744	693	715	45,000	715
1999-10-15	800	803	773	773	175,000	773
1999-10-14	770	775	761	773	60,000	773
1999-10-13	779	779	770	775	60,000	775
1999-10-12	761	785	761	783	56,000	783
1999-10-08	744	754	742	754	92,000	754
1999-10-07	733	740	733	740	52,000	740
1999-10-06	739	739	731	732	20,000	732
1999-10-05	734	750	731	738	21,000	738
1999-10-04	751	752	740	752	32,000	752
1999-10-01	730	769	730	750	20,000	750
1999-09-30	720	770	720	770	102,000	770
1999-09-29	750	758	727	730	36,000	730
1999-09-28	743	762	743	749	44,000	749
1999-09-27	737	750	737	743	58,000	743
1999-09-24	777	777	725	737	79,000	737
1999-09-22	765	790	765	785	55,000	785
1999-09-21	834	834	805	815	58,000	815
1999-09-20	880	880	835	835	324,000	835
1999-09-17	840	845	830	840	153,000	840
1999-09-16	864	864	786	850	347,000	850
1999-09-14	830	849	821	844	438,000	844
1999-09-13	800	820	795	813	352,000	813
1999-09-10	790	793	780	793	196,000	793
1999-09-09	770	781	761	770	80,000	770
1999-09-08	793	794	750	765	217,000	765
1999-09-07	754	800	750	793	735,000	793
1999-09-06	745	745	709	734	143,000	734
1999-09-03	675	675	666	675	41,000	675
1999-09-02	683	683	650	675	28,000	675
1999-09-01	671	680	671	680	42,000	680
1999-08-31	679	679	670	672	27,000	672
1999-08-30	680	700	680	680	40,000	680
1999-08-27	681	692	681	682	90,000	682
1999-08-26	685	691	685	687	19,000	687
1999-08-25	680	700	680	700	34,000	700
1999-08-24	710	710	694	700	65,000	700
1999-08-23	769	769	731	731	185,000	731
1999-08-20	690	729	690	709	220,000	709
1999-08-19	689	691	688	690	13,000	690
1999-08-18	690	693	690	690	17,000	690
1999-08-17	700	700	681	699	113,000	699
1999-08-16	695	700	695	700	89,000	700
1999-08-13	697	697	682	685	24,000	685
1999-08-12	675	678	671	678	32,000	678
1999-08-11	681	681	670	675	31,000	675
1999-08-10	681	681	680	681	5,000	681
1999-08-09	670	675	670	671	24,000	671
1999-08-06	673	690	670	671	58,000	671
1999-08-05	697	697	660	663	85,000	663
1999-08-04	703	710	699	699	75,000	699
1999-08-03	702	705	695	703	89,000	703
1999-08-02	741	741	706	708	45,000	708
1999-07-30	720	751	720	729	46,000	729
1999-07-29	725	750	725	750	39,000	750
1999-07-28	720	725	705	725	31,000	725
1999-07-27	719	729	689	690	85,000	690
1999-07-26	722	722	710	720	49,000	720
1999-07-23	725	739	698	725	130,000	725
1999-07-22	780	780	741	755	174,000	755
1999-07-21	775	775	750	760	288,000	760
1999-07-19	850	860	825	825	286,000	825
1999-07-16	855	890	855	860	432,000	860
1999-07-15	788	830	788	825	423,000	825
1999-07-14	751	790	751	771	494,000	771
1999-07-13	730	753	730	741	406,000	741
1999-07-12	698	720	698	715	72,000	715
1999-07-09	690	700	669	700	82,000	700
1999-07-08	702	712	700	700	120,000	700
1999-07-07	700	739	700	712	107,000	712
1999-07-06	735	745	712	712	316,000	712
1999-07-05	681	730	681	720	355,000	720
1999-07-02	670	686	670	680	257,000	680
1999-07-01	611	660	611	660	229,000	660
1999-06-30	619	620	610	611	72,000	611
1999-06-29	611	620	611	611	34,000	611
1999-06-28	610	614	610	610	49,000	610
1999-06-25	602	618	602	611	61,000	611
1999-06-24	604	609	603	605	71,000	605
1999-06-23	620	621	591	605	52,000	605
1999-06-22	605	614	600	614	74,000	614
1999-06-21	606	609	600	600	39,000	600
1999-06-18	604	609	599	605	58,000	605
1999-06-17	600	605	570	591	35,000	591
1999-06-16	600	600	585	598	22,000	598
1999-06-15	601	610	601	605	20,000	605
1999-06-14	601	615	601	614	97,000	614
1999-06-11	640	640	562	600	314,000	600
1999-06-10	565	600	561	600	88,000	600
1999-06-09	550	575	550	575	28,000	575
1999-06-08	570	575	556	556	18,000	556
1999-06-07	580	580	570	579	12,000	579
1999-06-04	558	590	558	580	25,000	580
1999-06-03	585	589	575	575	36,000	575
1999-06-02	575	590	575	585	64,000	585
1999-06-01	566	580	546	570	55,000	570
1999-05-31	540	570	520	566	66,000	566
1999-05-28	550	550	523	534	80,000	534
1999-05-27	573	573	548	553	93,000	553
1999-05-26	595	595	571	571	38,000	571
1999-05-25	600	600	596	598	131,000	598
1999-05-24	591	600	591	600	25,000	600
1999-05-21	600	600	586	586	51,000	586
1999-05-20	600	601	597	600	171,000	600
1999-05-19	600	600	590	600	35,000	600
1999-05-18	596	610	595	600	133,000	600
1999-05-17	615	620	592	592	164,000	592
1999-05-14	638	639	624	625	80,000	625
1999-05-13	625	640	620	638	101,000	638
1999-05-12	626	626	620	625	91,000	625
1999-05-11	625	647	625	626	154,000	626
1999-05-10	671	680	666	669	49,000	669
1999-05-07	690	690	671	680	123,000	680
1999-05-06	679	690	674	690	55,000	690
1999-04-30	690	696	676	689	55,000	689
1999-04-28	702	707	696	696	59,000	696
1999-04-27	685	709	685	700	119,000	700
1999-04-26	730	735	730	735	51,000	735
1999-04-23	720	740	708	737	167,000	737
1999-04-22	690	695	689	693	53,000	693
1999-04-21	700	710	680	700	187,000	700
1999-04-20	700	700	690	695	56,000	695
1999-04-19	731	745	726	731	159,000	731
1999-04-16	700	740	695	731	242,000	731
1999-04-15	680	697	678	689	121,000	689
1999-04-14	694	695	662	675	222,000	675
1999-04-13	650	674	645	674	160,000	674
1999-04-12	650	653	640	644	132,000	644
1999-04-09	645	650	615	633	88,000	633
1999-04-08	638	640	611	636	114,000	636
1999-04-07	615	625	615	624	92,000	624
1999-04-06	610	615	590	615	69,000	615
1999-04-05	610	615	604	604	59,000	604
1999-04-02	617	617	603	603	173,000	603
1999-04-01	560	610	560	607	154,000	607
1999-03-31	560	579	550	579	51,000	579
1999-03-30	553	599	553	569	108,000	569
1999-03-29	557	561	550	552	60,000	552
1999-03-26	571	590	571	577	74,000	577
1999-03-25	582	595	570	570	126,000	570
1999-03-24	610	610	555	580	239,000	580
1999-03-23	620	640	600	620	399,000	620
1999-03-19	585	610	580	591	365,000	591
1999-03-18	535	625	535	575	643,000	575
1999-03-17	533	533	510	525	406,000	525
1999-03-16	460	480	457	478	148,000	478
1999-03-15	451	455	436	440	64,000	440
1999-03-12	463	464	450	451	150,000	451
1999-03-11	457	461	447	456	376,000	456
1999-03-10	415	440	415	437	180,000	437
1999-03-09	411	415	411	413	68,000	413
1999-03-08	404	415	404	409	194,000	409
1999-03-05	375	394	374	394	108,000	394
1999-03-04	374	375	372	375	76,000	375
1999-03-03	375	375	373	375	91,000	375
1999-03-02	373	377	370	375	104,000	375
1999-03-01	374	377	373	373	71,000	373
1999-02-26	375	379	373	373	150,000	373
1999-02-25	380	380	376	380	71,000	380
1999-02-24	376	391	376	390	46,000	390
1999-02-23	400	400	374	390	62,000	390
1999-02-22	383	398	383	398	17,000	398
1999-02-19	381	385	380	383	17,000	383
1999-02-18	390	395	380	380	12,000	380
1999-02-17	397	400	393	393	83,000	393
1999-02-16	400	400	390	392	65,000	392
1999-02-15	389	393	372	372	20,000	372
1999-02-12	371	390	371	390	22,000	390
1999-02-10	378	385	371	371	5,000	371
1999-02-09	380	380	370	377	11,000	377
1999-02-08	385	385	370	370	24,000	370
1999-02-05	373	375	373	375	8,000	375
1999-02-04	371	373	371	372	6,000	372
1999-02-03	382	382	380	380	10,000	380
1999-02-02	391	393	383	383	8,000	383
1999-02-01	392	392	390	390	6,000	390
1999-01-29	390	390	375	376	6,000	376
1999-01-28	393	393	388	388	13,000	388
1999-01-27	385	394	380	394	19,000	394
1999-01-26	390	399	388	396	35,000	396
1999-01-25	366	379	366	379	67,000	379
1999-01-22	369	380	369	371	29,000	371
1999-01-21	355	365	355	364	59,000	364
1999-01-20	350	353	350	353	15,000	353
1999-01-19	350	350	347	350	11,000	350
1999-01-18	351	357	350	350	15,000	350
1999-01-14	346	351	346	349	34,000	349
1999-01-13	355	355	345	350	13,000	350
1999-01-12	350	355	345	345	25,000	345
1999-01-11	360	360	350	350	26,000	350
1999-01-08	377	377	361	361	12,000	361
1999-01-07	366	382	366	377	12,000	377
1999-01-06	350	356	345	356	39,000	356
1999-01-05	361	361	350	350	83,000	350
1999-01-04	365	365	360	361	15,000	361

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