8613 丸三証券(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 343 | 348 | 338 | 340 | 20,000 | 340 |
| 2001-12-27 | 331 | 343 | 330 | 343 | 31,000 | 343 |
| 2001-12-26 | 335 | 335 | 330 | 332 | 34,000 | 332 |
| 2001-12-25 | 345 | 345 | 331 | 338 | 57,000 | 338 |
| 2001-12-21 | 336 | 345 | 335 | 345 | 47,000 | 345 |
| 2001-12-20 | 345 | 351 | 337 | 345 | 131,000 | 345 |
| 2001-12-19 | 370 | 371 | 350 | 350 | 88,000 | 350 |
| 2001-12-18 | 379 | 383 | 372 | 375 | 51,000 | 375 |
| 2001-12-17 | 386 | 386 | 378 | 380 | 49,000 | 380 |
| 2001-12-14 | 377 | 386 | 377 | 386 | 127,000 | 386 |
| 2001-12-13 | 388 | 397 | 388 | 397 | 39,000 | 397 |
| 2001-12-12 | 385 | 393 | 380 | 391 | 46,000 | 391 |
| 2001-12-11 | 385 | 388 | 381 | 387 | 57,000 | 387 |
| 2001-12-10 | 380 | 385 | 377 | 385 | 25,000 | 385 |
| 2001-12-07 | 384 | 386 | 380 | 383 | 24,000 | 383 |
| 2001-12-06 | 385 | 394 | 385 | 389 | 45,000 | 389 |
| 2001-12-05 | 380 | 385 | 375 | 385 | 42,000 | 385 |
| 2001-12-04 | 380 | 381 | 375 | 380 | 46,000 | 380 |
| 2001-12-03 | 385 | 386 | 380 | 380 | 31,000 | 380 |
| 2001-11-30 | 390 | 391 | 381 | 384 | 46,000 | 384 |
| 2001-11-29 | 391 | 393 | 389 | 390 | 29,000 | 390 |
| 2001-11-28 | 396 | 399 | 391 | 396 | 49,000 | 396 |
| 2001-11-27 | 399 | 401 | 395 | 401 | 56,000 | 401 |
| 2001-11-26 | 393 | 400 | 390 | 400 | 62,000 | 400 |
| 2001-11-22 | 394 | 394 | 385 | 392 | 42,000 | 392 |
| 2001-11-21 | 393 | 394 | 388 | 394 | 31,000 | 394 |
| 2001-11-20 | 400 | 400 | 393 | 393 | 39,000 | 393 |
| 2001-11-19 | 399 | 400 | 396 | 400 | 50,000 | 400 |
| 2001-11-16 | 395 | 398 | 394 | 397 | 80,000 | 397 |
| 2001-11-15 | 397 | 397 | 391 | 397 | 26,000 | 397 |
| 2001-11-14 | 398 | 399 | 395 | 399 | 21,000 | 399 |
| 2001-11-13 | 392 | 393 | 386 | 391 | 50,000 | 391 |
| 2001-11-12 | 398 | 398 | 394 | 394 | 18,000 | 394 |
| 2001-11-09 | 400 | 400 | 393 | 399 | 58,000 | 399 |
| 2001-11-08 | 400 | 402 | 396 | 400 | 27,000 | 400 |
| 2001-11-07 | 398 | 400 | 395 | 395 | 33,000 | 395 |
| 2001-11-06 | 398 | 400 | 397 | 397 | 30,000 | 397 |
| 2001-11-05 | 399 | 401 | 396 | 397 | 31,000 | 397 |
| 2001-11-02 | 396 | 403 | 396 | 396 | 31,000 | 396 |
| 2001-11-01 | 405 | 407 | 395 | 395 | 47,000 | 395 |
| 2001-10-31 | 413 | 414 | 405 | 409 | 36,000 | 409 |
| 2001-10-30 | 410 | 410 | 404 | 405 | 38,000 | 405 |
| 2001-10-29 | 425 | 434 | 425 | 429 | 26,000 | 429 |
| 2001-10-26 | 431 | 435 | 425 | 425 | 54,000 | 425 |
| 2001-10-25 | 426 | 435 | 424 | 424 | 100,000 | 424 |
| 2001-10-24 | 411 | 426 | 410 | 426 | 54,000 | 426 |
| 2001-10-23 | 406 | 414 | 405 | 414 | 44,000 | 414 |
| 2001-10-22 | 404 | 404 | 395 | 402 | 26,000 | 402 |
| 2001-10-19 | 405 | 405 | 395 | 404 | 48,000 | 404 |
| 2001-10-18 | 418 | 418 | 409 | 410 | 49,000 | 410 |
| 2001-10-17 | 419 | 421 | 419 | 421 | 16,000 | 421 |
| 2001-10-16 | 421 | 423 | 417 | 423 | 13,000 | 423 |
| 2001-10-15 | 426 | 426 | 418 | 424 | 23,000 | 424 |
| 2001-10-12 | 420 | 430 | 420 | 430 | 65,000 | 430 |
| 2001-10-11 | 414 | 420 | 412 | 412 | 38,000 | 412 |
| 2001-10-10 | 410 | 410 | 403 | 407 | 18,000 | 407 |
| 2001-10-09 | 425 | 425 | 412 | 413 | 10,000 | 413 |
| 2001-10-05 | 430 | 434 | 425 | 425 | 54,000 | 425 |
| 2001-10-04 | 428 | 430 | 422 | 430 | 40,000 | 430 |
| 2001-10-03 | 424 | 427 | 420 | 421 | 36,000 | 421 |
| 2001-10-02 | 410 | 425 | 410 | 423 | 32,000 | 423 |
| 2001-10-01 | 399 | 410 | 389 | 410 | 52,000 | 410 |
| 2001-09-28 | 385 | 399 | 380 | 399 | 57,000 | 399 |
| 2001-09-27 | 380 | 388 | 379 | 379 | 43,000 | 379 |
| 2001-09-26 | 389 | 397 | 389 | 389 | 28,000 | 389 |
| 2001-09-25 | 410 | 410 | 380 | 389 | 51,000 | 389 |
| 2001-09-21 | 386 | 392 | 380 | 380 | 103,000 | 380 |
| 2001-09-20 | 393 | 393 | 388 | 392 | 31,000 | 392 |
| 2001-09-19 | 393 | 407 | 392 | 394 | 64,000 | 394 |
| 2001-09-18 | 381 | 395 | 381 | 392 | 34,000 | 392 |
| 2001-09-17 | 396 | 396 | 381 | 384 | 51,000 | 384 |
| 2001-09-14 | 389 | 406 | 385 | 400 | 158,000 | 400 |
| 2001-09-13 | 384 | 389 | 375 | 386 | 70,000 | 386 |
| 2001-09-12 | 382 | 402 | 382 | 399 | 94,000 | 399 |
| 2001-09-11 | 423 | 427 | 422 | 422 | 34,000 | 422 |
| 2001-09-10 | 435 | 435 | 422 | 428 | 45,000 | 428 |
| 2001-09-07 | 444 | 451 | 443 | 443 | 36,000 | 443 |
| 2001-09-06 | 449 | 452 | 445 | 452 | 38,000 | 452 |
| 2001-09-05 | 442 | 452 | 442 | 452 | 44,000 | 452 |
| 2001-09-04 | 443 | 454 | 443 | 454 | 48,000 | 454 |
| 2001-09-03 | 467 | 467 | 442 | 442 | 47,000 | 442 |
| 2001-08-31 | 470 | 470 | 466 | 467 | 74,000 | 467 |
| 2001-08-30 | 481 | 481 | 461 | 474 | 68,000 | 474 |
| 2001-08-29 | 485 | 488 | 482 | 482 | 42,000 | 482 |
| 2001-08-28 | 480 | 485 | 477 | 485 | 69,000 | 485 |
| 2001-08-27 | 473 | 478 | 473 | 478 | 17,000 | 478 |
| 2001-08-24 | 461 | 478 | 460 | 471 | 50,000 | 471 |
| 2001-08-23 | 459 | 464 | 459 | 461 | 45,000 | 461 |
| 2001-08-22 | 467 | 470 | 463 | 466 | 37,000 | 466 |
| 2001-08-21 | 463 | 465 | 463 | 464 | 16,000 | 464 |
| 2001-08-20 | 457 | 471 | 457 | 463 | 45,000 | 463 |
| 2001-08-17 | 470 | 479 | 460 | 462 | 78,000 | 462 |
| 2001-08-16 | 450 | 465 | 450 | 465 | 29,000 | 465 |
| 2001-08-15 | 461 | 464 | 454 | 458 | 57,000 | 458 |
| 2001-08-14 | 450 | 470 | 448 | 458 | 88,000 | 458 |
| 2001-08-13 | 449 | 449 | 440 | 444 | 40,000 | 444 |
| 2001-08-10 | 450 | 455 | 450 | 450 | 73,000 | 450 |
| 2001-08-09 | 455 | 459 | 450 | 450 | 55,000 | 450 |
| 2001-08-08 | 450 | 460 | 450 | 454 | 87,000 | 454 |
| 2001-08-07 | 450 | 453 | 448 | 448 | 65,000 | 448 |
| 2001-08-06 | 454 | 455 | 450 | 455 | 76,000 | 455 |
| 2001-08-03 | 465 | 466 | 455 | 455 | 117,000 | 455 |
| 2001-08-02 | 452 | 465 | 452 | 461 | 123,000 | 461 |
| 2001-08-01 | 444 | 450 | 439 | 447 | 92,000 | 447 |
| 2001-07-31 | 437 | 445 | 434 | 440 | 103,000 | 440 |
| 2001-07-30 | 458 | 458 | 436 | 440 | 90,000 | 440 |
| 2001-07-27 | 456 | 460 | 455 | 460 | 68,000 | 460 |
| 2001-07-26 | 454 | 457 | 451 | 455 | 31,000 | 455 |
| 2001-07-25 | 445 | 456 | 441 | 453 | 69,000 | 453 |
| 2001-07-24 | 440 | 446 | 439 | 445 | 57,000 | 445 |
| 2001-07-23 | 452 | 457 | 440 | 445 | 96,000 | 445 |
| 2001-07-19 | 455 | 461 | 453 | 460 | 52,000 | 460 |
| 2001-07-18 | 471 | 471 | 455 | 455 | 65,000 | 455 |
| 2001-07-17 | 470 | 473 | 466 | 468 | 42,000 | 468 |
| 2001-07-16 | 474 | 480 | 470 | 478 | 17,000 | 478 |
| 2001-07-13 | 486 | 486 | 474 | 474 | 69,000 | 474 |
| 2001-07-12 | 475 | 485 | 474 | 479 | 101,000 | 479 |
| 2001-07-11 | 479 | 479 | 473 | 474 | 50,000 | 474 |
| 2001-07-10 | 479 | 489 | 479 | 485 | 69,000 | 485 |
| 2001-07-09 | 498 | 498 | 480 | 483 | 78,000 | 483 |
| 2001-07-06 | 501 | 510 | 496 | 509 | 103,000 | 509 |
| 2001-07-05 | 509 | 512 | 501 | 510 | 51,000 | 510 |
| 2001-07-04 | 510 | 512 | 500 | 500 | 33,000 | 500 |
| 2001-07-03 | 497 | 511 | 490 | 500 | 19,000 | 500 |
| 2001-07-02 | 520 | 520 | 486 | 497 | 38,000 | 497 |
| 2001-06-29 | 514 | 524 | 514 | 520 | 32,000 | 520 |
| 2001-06-28 | 525 | 528 | 491 | 492 | 52,000 | 492 |
| 2001-06-27 | 526 | 526 | 521 | 521 | 31,000 | 521 |
| 2001-06-26 | 528 | 528 | 520 | 527 | 48,000 | 527 |
| 2001-06-25 | 520 | 535 | 519 | 528 | 35,000 | 528 |
| 2001-06-22 | 515 | 519 | 508 | 518 | 29,000 | 518 |
| 2001-06-21 | 490 | 505 | 490 | 501 | 22,000 | 501 |
| 2001-06-20 | 485 | 485 | 480 | 480 | 15,000 | 480 |
| 2001-06-19 | 485 | 492 | 484 | 485 | 26,000 | 485 |
| 2001-06-18 | 477 | 485 | 475 | 484 | 19,000 | 484 |
| 2001-06-15 | 475 | 479 | 473 | 479 | 42,000 | 479 |
| 2001-06-14 | 485 | 485 | 477 | 478 | 47,000 | 478 |
| 2001-06-13 | 482 | 495 | 475 | 493 | 39,000 | 493 |
| 2001-06-12 | 502 | 502 | 491 | 491 | 54,000 | 491 |
| 2001-06-11 | 502 | 510 | 502 | 505 | 21,000 | 505 |
| 2001-06-08 | 510 | 515 | 507 | 510 | 117,000 | 510 |
| 2001-06-07 | 506 | 508 | 501 | 508 | 24,000 | 508 |
| 2001-06-06 | 503 | 508 | 503 | 508 | 10,000 | 508 |
| 2001-06-05 | 508 | 508 | 501 | 506 | 36,000 | 506 |
| 2001-06-04 | 500 | 509 | 500 | 509 | 35,000 | 509 |
| 2001-06-01 | 500 | 507 | 500 | 500 | 88,000 | 500 |
| 2001-05-31 | 501 | 505 | 490 | 491 | 161,000 | 491 |
| 2001-05-30 | 521 | 524 | 519 | 519 | 87,000 | 519 |
| 2001-05-29 | 541 | 546 | 541 | 543 | 24,000 | 543 |
| 2001-05-28 | 558 | 558 | 541 | 548 | 49,000 | 548 |
| 2001-05-25 | 545 | 559 | 544 | 551 | 26,000 | 551 |
| 2001-05-24 | 552 | 552 | 544 | 544 | 36,000 | 544 |
| 2001-05-23 | 560 | 560 | 553 | 555 | 24,000 | 555 |
| 2001-05-22 | 559 | 560 | 553 | 555 | 39,000 | 555 |
| 2001-05-21 | 548 | 556 | 548 | 552 | 16,000 | 552 |
| 2001-05-18 | 548 | 560 | 548 | 558 | 27,000 | 558 |
| 2001-05-17 | 548 | 550 | 545 | 548 | 35,000 | 548 |
| 2001-05-16 | 554 | 554 | 540 | 541 | 34,000 | 541 |
| 2001-05-15 | 551 | 557 | 549 | 552 | 45,000 | 552 |
| 2001-05-14 | 557 | 560 | 555 | 557 | 17,000 | 557 |
| 2001-05-11 | 565 | 573 | 562 | 567 | 39,000 | 567 |
| 2001-05-10 | 558 | 564 | 558 | 564 | 40,000 | 564 |
| 2001-05-09 | 584 | 584 | 556 | 565 | 56,000 | 565 |
| 2001-05-08 | 599 | 599 | 583 | 592 | 101,000 | 592 |
| 2001-05-07 | 601 | 610 | 595 | 600 | 128,000 | 600 |
| 2001-05-02 | 585 | 597 | 581 | 597 | 198,000 | 597 |
| 2001-05-01 | 563 | 589 | 563 | 587 | 206,000 | 587 |
| 2001-04-27 | 561 | 563 | 553 | 559 | 73,000 | 559 |
| 2001-04-26 | 546 | 560 | 546 | 560 | 143,000 | 560 |
| 2001-04-25 | 543 | 545 | 537 | 544 | 70,000 | 544 |
| 2001-04-24 | 542 | 545 | 531 | 545 | 54,000 | 545 |
| 2001-04-23 | 550 | 555 | 538 | 538 | 46,000 | 538 |
| 2001-04-20 | 559 | 559 | 537 | 537 | 98,000 | 537 |
| 2001-04-19 | 550 | 560 | 541 | 550 | 118,000 | 550 |
| 2001-04-18 | 525 | 544 | 525 | 544 | 39,000 | 544 |
| 2001-04-17 | 535 | 535 | 522 | 525 | 30,000 | 525 |
| 2001-04-16 | 538 | 540 | 537 | 538 | 20,000 | 538 |
| 2001-04-13 | 543 | 550 | 537 | 540 | 62,000 | 540 |
| 2001-04-12 | 540 | 544 | 535 | 543 | 34,000 | 543 |
| 2001-04-11 | 545 | 545 | 526 | 526 | 61,000 | 526 |
| 2001-04-10 | 537 | 537 | 515 | 520 | 100,000 | 520 |
| 2001-04-09 | 545 | 545 | 530 | 538 | 71,000 | 538 |
| 2001-04-06 | 570 | 570 | 540 | 542 | 184,000 | 542 |
| 2001-04-05 | 538 | 544 | 530 | 540 | 89,000 | 540 |
| 2001-04-04 | 512 | 523 | 512 | 518 | 74,000 | 518 |
| 2001-04-03 | 510 | 530 | 510 | 522 | 69,000 | 522 |
| 2001-04-02 | 523 | 523 | 505 | 507 | 67,000 | 507 |
| 2001-03-30 | 517 | 538 | 517 | 520 | 36,000 | 520 |
| 2001-03-29 | 540 | 541 | 500 | 519 | 96,000 | 519 |
| 2001-03-28 | 560 | 565 | 549 | 555 | 202,000 | 555 |
| 2001-03-27 | 555 | 561 | 547 | 560 | 189,000 | 560 |
| 2001-03-26 | 549 | 570 | 540 | 565 | 306,000 | 565 |
| 2001-03-23 | 500 | 509 | 499 | 509 | 158,000 | 509 |
| 2001-03-22 | 492 | 516 | 492 | 509 | 210,000 | 509 |
| 2001-03-21 | 448 | 487 | 440 | 482 | 96,000 | 482 |
| 2001-03-19 | 432 | 451 | 432 | 438 | 108,000 | 438 |
| 2001-03-16 | 444 | 450 | 439 | 442 | 69,000 | 442 |
| 2001-03-15 | 425 | 433 | 412 | 430 | 157,000 | 430 |
| 2001-03-14 | 445 | 449 | 430 | 438 | 167,000 | 438 |
| 2001-03-13 | 449 | 449 | 425 | 430 | 265,000 | 430 |
| 2001-03-12 | 470 | 470 | 455 | 458 | 103,000 | 458 |
| 2001-03-09 | 471 | 478 | 470 | 476 | 135,000 | 476 |
| 2001-03-08 | 479 | 481 | 473 | 479 | 52,000 | 479 |
| 2001-03-07 | 478 | 478 | 470 | 475 | 59,000 | 475 |
| 2001-03-06 | 451 | 468 | 451 | 468 | 61,000 | 468 |
| 2001-03-05 | 465 | 465 | 450 | 450 | 74,000 | 450 |
| 2001-03-02 | 470 | 470 | 461 | 465 | 65,000 | 465 |
| 2001-03-01 | 470 | 475 | 465 | 471 | 89,000 | 471 |
| 2001-02-28 | 475 | 478 | 471 | 471 | 77,000 | 471 |
| 2001-02-27 | 499 | 500 | 490 | 495 | 59,000 | 495 |
| 2001-02-26 | 485 | 495 | 485 | 495 | 52,000 | 495 |
| 2001-02-23 | 472 | 484 | 472 | 483 | 55,000 | 483 |
| 2001-02-22 | 470 | 471 | 465 | 470 | 50,000 | 470 |
| 2001-02-21 | 480 | 482 | 470 | 470 | 54,000 | 470 |
| 2001-02-20 | 480 | 489 | 480 | 480 | 37,000 | 480 |
| 2001-02-19 | 479 | 483 | 470 | 482 | 26,000 | 482 |
| 2001-02-16 | 471 | 488 | 470 | 479 | 96,000 | 479 |
| 2001-02-15 | 479 | 485 | 467 | 468 | 57,000 | 468 |
| 2001-02-14 | 475 | 479 | 470 | 478 | 67,000 | 478 |
| 2001-02-13 | 472 | 474 | 470 | 470 | 67,000 | 470 |
| 2001-02-09 | 456 | 464 | 446 | 461 | 86,000 | 461 |
| 2001-02-08 | 460 | 465 | 450 | 458 | 61,000 | 458 |
| 2001-02-07 | 454 | 460 | 449 | 455 | 37,000 | 455 |
| 2001-02-06 | 465 | 472 | 450 | 453 | 39,000 | 453 |
| 2001-02-05 | 460 | 460 | 449 | 455 | 31,000 | 455 |
| 2001-02-02 | 463 | 472 | 463 | 468 | 47,000 | 468 |
| 2001-02-01 | 458 | 468 | 458 | 468 | 63,000 | 468 |
| 2001-01-31 | 467 | 468 | 463 | 468 | 65,000 | 468 |
| 2001-01-30 | 477 | 485 | 460 | 483 | 45,000 | 483 |
| 2001-01-29 | 471 | 478 | 471 | 476 | 48,000 | 476 |
| 2001-01-26 | 483 | 488 | 478 | 478 | 39,000 | 478 |
| 2001-01-25 | 499 | 499 | 481 | 487 | 53,000 | 487 |
| 2001-01-24 | 498 | 501 | 491 | 500 | 72,000 | 500 |
| 2001-01-23 | 488 | 495 | 486 | 494 | 39,000 | 494 |
| 2001-01-22 | 493 | 493 | 481 | 488 | 81,000 | 488 |
| 2001-01-19 | 497 | 507 | 488 | 498 | 120,000 | 498 |
| 2001-01-18 | 456 | 473 | 451 | 472 | 52,000 | 472 |
| 2001-01-17 | 439 | 455 | 434 | 446 | 66,000 | 446 |
| 2001-01-16 | 440 | 440 | 431 | 439 | 29,000 | 439 |
| 2001-01-15 | 414 | 434 | 414 | 430 | 50,000 | 430 |
| 2001-01-12 | 410 | 412 | 407 | 411 | 43,000 | 411 |
| 2001-01-11 | 415 | 415 | 399 | 401 | 95,000 | 401 |
| 2001-01-10 | 410 | 419 | 410 | 410 | 74,000 | 410 |
| 2001-01-09 | 440 | 440 | 410 | 410 | 58,000 | 410 |
| 2001-01-05 | 445 | 450 | 444 | 444 | 85,000 | 444 |
| 2001-01-04 | 468 | 468 | 441 | 444 | 52,000 | 444 |
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
