8613 丸三証券(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	465	468	465	468	19,000	468
2000-12-28	472	474	470	470	28,000	470
2000-12-27	474	475	470	470	11,000	470
2000-12-26	474	480	471	480	37,000	480
2000-12-25	472	475	470	474	49,000	474
2000-12-22	460	470	450	452	75,000	452
2000-12-21	459	461	448	450	109,000	450
2000-12-20	474	480	470	475	54,000	475
2000-12-19	497	497	480	480	64,000	480
2000-12-18	494	498	490	498	43,000	498
2000-12-15	500	507	500	501	52,000	501
2000-12-14	512	521	510	511	37,000	511
2000-12-13	523	523	508	522	18,000	522
2000-12-12	513	527	513	524	67,000	524
2000-12-11	501	513	497	503	32,000	503
2000-12-08	494	535	494	522	97,000	522
2000-12-07	515	515	494	494	33,000	494
2000-12-06	515	524	515	520	60,000	520
2000-12-05	519	520	506	506	80,000	506
2000-12-04	510	524	510	516	73,000	516
2000-12-01	489	513	489	504	143,000	504
2000-11-30	490	492	486	489	43,000	489
2000-11-29	499	499	487	487	37,000	487
2000-11-28	492	501	492	501	31,000	501
2000-11-27	499	514	492	492	53,000	492
2000-11-24	486	492	480	490	97,000	490
2000-11-22	494	500	471	480	88,000	480
2000-11-21	484	484	479	484	56,000	484
2000-11-20	481	493	481	489	20,000	489
2000-11-17	485	493	479	481	111,000	481
2000-11-16	505	510	494	494	54,000	494
2000-11-15	510	519	510	510	68,000	510
2000-11-14	500	508	499	501	97,000	501
2000-11-13	505	505	499	500	86,000	500
2000-11-10	518	518	510	510	49,000	510
2000-11-09	528	528	510	520	36,000	520
2000-11-08	539	539	531	536	94,000	536
2000-11-07	510	540	510	539	208,000	539
2000-11-06	500	510	500	500	198,000	500
2000-11-02	500	505	499	500	135,000	500
2000-11-01	495	508	494	505	135,000	505
2000-10-31	463	480	456	470	143,000	470
2000-10-30	490	496	462	463	105,000	463
2000-10-27	500	504	495	495	120,000	495
2000-10-26	489	500	489	497	149,000	497
2000-10-25	522	522	506	506	48,000	506
2000-10-24	525	526	520	523	94,000	523
2000-10-23	530	532	529	530	82,000	530
2000-10-20	545	550	536	537	82,000	537
2000-10-19	530	530	522	525	169,000	525
2000-10-18	530	540	521	525	184,000	525
2000-10-17	555	560	545	550	110,000	550
2000-10-16	550	570	549	570	97,000	570
2000-10-13	547	547	528	528	157,000	528
2000-10-12	555	559	551	552	107,000	552
2000-10-11	570	570	555	555	117,000	555
2000-10-10	588	588	571	572	76,000	572
2000-10-06	585	593	585	593	70,000	593
2000-10-05	594	596	591	592	64,000	592
2000-10-04	584	588	580	588	84,000	588
2000-10-03	581	587	581	584	60,000	584
2000-10-02	588	596	585	596	57,000	596
2000-09-29	590	596	588	594	73,000	594
2000-09-28	580	592	580	580	65,000	580
2000-09-27	598	598	580	580	113,000	580
2000-09-26	604	606	597	597	27,000	597
2000-09-25	610	610	600	610	45,000	610
2000-09-22	602	605	600	605	94,000	605
2000-09-21	601	617	601	617	91,000	617
2000-09-20	592	617	592	617	133,000	617
2000-09-19	591	592	585	589	99,000	589
2000-09-18	604	608	600	600	163,000	600
2000-09-14	605	609	601	608	129,000	608
2000-09-13	601	607	601	603	97,000	603
2000-09-12	610	611	601	602	98,000	602
2000-09-11	616	621	610	612	51,000	612
2000-09-08	620	623	610	623	137,000	623
2000-09-07	618	620	615	620	72,000	620
2000-09-06	635	635	618	618	72,000	618
2000-09-05	635	638	632	635	40,000	635
2000-09-04	635	638	635	638	53,000	638
2000-09-01	637	648	635	638	119,000	638
2000-08-31	656	660	635	637	98,000	637
2000-08-30	672	672	662	662	18,000	662
2000-08-29	670	688	670	675	61,000	675
2000-08-28	671	685	662	666	99,000	666
2000-08-25	673	675	669	670	45,000	670
2000-08-24	659	678	659	673	75,000	673
2000-08-23	660	670	657	660	113,000	660
2000-08-22	643	660	643	660	51,000	660
2000-08-21	659	659	649	653	34,000	653
2000-08-18	663	663	657	662	77,000	662
2000-08-17	689	693	662	662	62,000	662
2000-08-16	684	690	682	689	76,000	689
2000-08-15	676	682	671	681	50,000	681
2000-08-14	667	675	665	675	82,000	675
2000-08-11	634	670	634	667	67,000	667
2000-08-10	632	640	632	634	90,000	634
2000-08-09	635	644	631	640	91,000	640
2000-08-08	654	662	651	652	92,000	652
2000-08-07	639	640	630	634	70,000	634
2000-08-04	643	652	635	646	72,000	646
2000-08-03	640	650	631	635	142,000	635
2000-08-02	648	648	635	640	52,000	640
2000-08-01	643	643	630	630	106,000	630
2000-07-31	602	633	570	613	149,000	613
2000-07-28	622	622	606	607	99,000	607
2000-07-27	645	648	622	623	112,000	623
2000-07-26	660	661	650	650	60,000	650
2000-07-25	668	670	650	666	103,000	666
2000-07-24	682	689	671	671	66,000	671
2000-07-21	680	689	677	689	42,000	689
2000-07-19	676	689	670	688	159,000	688
2000-07-18	701	701	676	689	122,000	689
2000-07-17	710	720	705	710	120,000	710
2000-07-14	715	720	710	719	23,000	719
2000-07-13	720	720	710	719	85,000	719
2000-07-12	728	728	720	722	51,000	722
2000-07-11	733	737	721	723	103,000	723
2000-07-10	740	740	733	738	72,000	738
2000-07-07	755	755	731	732	48,000	732
2000-07-06	740	757	740	746	105,000	746
2000-07-05	760	771	745	746	102,000	746
2000-07-04	761	770	754	760	128,000	760
2000-07-03	731	760	730	754	118,000	754
2000-06-30	715	724	707	720	32,000	720
2000-06-29	710	718	709	716	72,000	716
2000-06-28	704	720	700	712	56,000	712
2000-06-27	697	703	697	698	128,000	698
2000-06-26	700	709	695	697	62,000	697
2000-06-23	705	705	698	698	108,000	698
2000-06-22	727	728	710	710	101,000	710
2000-06-21	715	720	708	720	113,000	720
2000-06-20	728	738	709	710	132,000	710
2000-06-19	717	720	700	710	120,000	710
2000-06-16	722	722	707	707	92,000	707
2000-06-15	737	739	726	726	40,000	726
2000-06-14	736	739	729	737	55,000	737
2000-06-13	738	741	736	736	50,000	736
2000-06-12	738	745	738	742	20,000	742
2000-06-09	741	746	736	738	54,000	738
2000-06-08	755	755	740	741	54,000	741
2000-06-07	727	727	719	725	40,000	725
2000-06-06	757	757	715	737	84,000	737
2000-06-05	740	753	738	752	91,000	752
2000-06-02	710	730	706	720	136,000	720
2000-06-01	700	700	680	694	63,000	694
2000-05-31	700	715	700	709	76,000	709
2000-05-30	685	700	677	696	72,000	696
2000-05-29	681	696	677	696	36,000	696
2000-05-26	708	708	681	691	25,000	691
2000-05-25	720	720	707	708	66,000	708
2000-05-24	690	700	680	700	79,000	700
2000-05-23	691	702	681	700	75,000	700
2000-05-22	675	695	670	690	136,000	690
2000-05-19	749	749	692	717	157,000	717
2000-05-18	769	771	740	742	80,000	742
2000-05-17	780	785	776	776	33,000	776
2000-05-16	785	785	745	769	60,000	769
2000-05-15	775	785	771	780	33,000	780
2000-05-12	770	790	770	771	70,000	771
2000-05-11	750	753	740	750	82,000	750
2000-05-10	789	789	780	784	47,000	784
2000-05-09	801	806	791	791	40,000	791
2000-05-08	827	829	803	816	64,000	816
2000-05-02	792	825	792	825	98,000	825
2000-05-01	788	788	780	788	88,000	788
2000-04-28	775	797	771	790	114,000	790
2000-04-27	769	780	768	768	50,000	768
2000-04-26	800	800	791	799	61,000	799
2000-04-25	810	816	790	800	56,000	800
2000-04-24	806	826	806	808	95,000	808
2000-04-21	840	840	801	802	87,000	802
2000-04-20	800	830	790	830	76,000	830
2000-04-19	781	813	780	813	94,000	813
2000-04-18	794	794	740	755	256,000	755
2000-04-17	724	735	724	724	434,000	724
2000-04-14	805	824	800	824	122,000	824
2000-04-13	859	859	821	825	118,000	825
2000-04-12	870	870	855	870	91,000	870
2000-04-11	890	890	870	876	78,000	876
2000-04-10	873	895	860	890	79,000	890
2000-04-07	840	865	830	863	100,000	863
2000-04-06	870	880	840	840	108,000	840
2000-04-05	869	890	860	877	98,000	877
2000-04-04	910	910	886	898	126,000	898
2000-04-03	922	929	911	918	187,000	918
2000-03-31	930	930	911	920	58,000	920
2000-03-30	930	945	920	920	152,000	920
2000-03-29	901	934	901	922	155,000	922
2000-03-28	924	924	881	920	124,000	920
2000-03-27	920	935	911	919	196,000	919
2000-03-24	920	920	908	914	201,000	914
2000-03-23	920	920	901	914	235,000	914
2000-03-22	960	969	921	925	742,000	925
2000-03-21	864	915	856	915	818,000	915
2000-03-17	855	855	841	844	346,000	844
2000-03-16	805	838	800	825	251,000	825
2000-03-15	773	793	773	790	108,000	790
2000-03-14	755	775	750	770	151,000	770
2000-03-13	820	820	740	765	215,000	765
2000-03-10	836	840	810	811	345,000	811
2000-03-09	850	856	825	835	385,000	835
2000-03-08	775	849	772	841	437,000	841
2000-03-07	790	790	773	782	141,000	782
2000-03-06	825	831	791	805	202,000	805
2000-03-03	839	839	799	810	259,000	810
2000-03-02	815	844	811	825	876,000	825
2000-03-01	770	813	770	797	386,000	797
2000-02-29	759	765	756	765	138,000	765
2000-02-28	755	757	740	751	81,000	751
2000-02-25	758	758	745	755	76,000	755
2000-02-24	750	760	740	759	90,000	759
2000-02-23	704	730	704	728	162,000	728
2000-02-22	720	720	705	705	132,000	705
2000-02-21	711	729	711	720	191,000	720
2000-02-18	782	785	765	776	144,000	776
2000-02-17	740	790	737	774	283,000	774
2000-02-16	760	770	720	736	365,000	736
2000-02-15	810	820	756	770	447,000	770
2000-02-14	801	844	800	801	941,000	801
2000-02-10	759	818	753	793	1,214,000	793
2000-02-09	700	743	697	743	716,000	743
2000-02-08	713	714	689	704	166,000	704
2000-02-07	710	710	700	703	253,000	703
2000-02-04	676	695	676	694	299,000	694
2000-02-03	681	690	660	673	182,000	673
2000-02-02	650	678	650	678	162,000	678
2000-02-01	650	650	641	650	117,000	650
2000-01-31	625	643	625	643	181,000	643
2000-01-28	625	633	625	629	149,000	629
2000-01-27	631	639	620	624	196,000	624
2000-01-26	650	650	628	630	189,000	630
2000-01-25	645	652	644	652	77,000	652
2000-01-24	650	650	642	645	85,000	645
2000-01-21	658	658	635	645	97,000	645
2000-01-20	655	660	650	660	140,000	660
2000-01-19	660	665	650	650	228,000	650
2000-01-18	690	690	650	670	462,000	670
2000-01-17	656	690	656	685	615,000	685
2000-01-14	590	606	589	606	705,000	606
2000-01-13	599	599	587	590	177,000	590
2000-01-12	609	609	596	599	89,000	599
2000-01-11	610	612	608	609	191,000	609
2000-01-07	614	615	610	615	46,000	615
2000-01-06	624	630	609	609	80,000	609
2000-01-05	630	630	600	605	112,000	605
2000-01-04	592	630	592	630	75,000	630

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