8613 丸三証券(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 219 | 220 | 216 | 217 | 27,000 | 217 |
| 2002-12-27 | 215 | 221 | 215 | 219 | 56,000 | 219 |
| 2002-12-26 | 206 | 218 | 206 | 217 | 67,000 | 217 |
| 2002-12-25 | 207 | 211 | 206 | 211 | 48,000 | 211 |
| 2002-12-24 | 207 | 210 | 203 | 207 | 88,000 | 207 |
| 2002-12-20 | 210 | 212 | 205 | 207 | 78,000 | 207 |
| 2002-12-19 | 206 | 215 | 205 | 215 | 72,000 | 215 |
| 2002-12-18 | 215 | 216 | 206 | 211 | 61,000 | 211 |
| 2002-12-17 | 223 | 223 | 215 | 221 | 35,000 | 221 |
| 2002-12-16 | 212 | 219 | 211 | 214 | 50,000 | 214 |
| 2002-12-13 | 238 | 238 | 226 | 226 | 141,000 | 226 |
| 2002-12-12 | 232 | 238 | 231 | 238 | 51,000 | 238 |
| 2002-12-11 | 234 | 236 | 230 | 231 | 45,000 | 231 |
| 2002-12-10 | 230 | 234 | 226 | 233 | 54,000 | 233 |
| 2002-12-09 | 229 | 235 | 226 | 235 | 28,000 | 235 |
| 2002-12-06 | 240 | 240 | 230 | 234 | 67,000 | 234 |
| 2002-12-05 | 235 | 246 | 233 | 245 | 68,000 | 245 |
| 2002-12-04 | 239 | 245 | 235 | 235 | 48,000 | 235 |
| 2002-12-03 | 244 | 250 | 243 | 244 | 39,000 | 244 |
| 2002-12-02 | 250 | 254 | 241 | 244 | 75,000 | 244 |
| 2002-11-29 | 236 | 249 | 236 | 249 | 94,000 | 249 |
| 2002-11-28 | 230 | 239 | 230 | 237 | 66,000 | 237 |
| 2002-11-27 | 219 | 226 | 219 | 225 | 65,000 | 225 |
| 2002-11-26 | 229 | 229 | 222 | 226 | 69,000 | 226 |
| 2002-11-25 | 224 | 229 | 221 | 226 | 82,000 | 226 |
| 2002-11-22 | 230 | 230 | 219 | 224 | 92,000 | 224 |
| 2002-11-21 | 207 | 225 | 207 | 225 | 114,000 | 225 |
| 2002-11-20 | 187 | 223 | 187 | 217 | 82,000 | 217 |
| 2002-11-19 | 200 | 200 | 185 | 186 | 99,000 | 186 |
| 2002-11-18 | 212 | 212 | 200 | 201 | 57,000 | 201 |
| 2002-11-15 | 207 | 211 | 205 | 209 | 31,000 | 209 |
| 2002-11-14 | 207 | 211 | 205 | 206 | 37,000 | 206 |
| 2002-11-13 | 218 | 220 | 209 | 209 | 73,000 | 209 |
| 2002-11-12 | 200 | 221 | 200 | 221 | 167,000 | 221 |
| 2002-11-11 | 220 | 220 | 202 | 202 | 137,000 | 202 |
| 2002-11-08 | 229 | 229 | 224 | 227 | 42,000 | 227 |
| 2002-11-07 | 241 | 241 | 231 | 233 | 91,000 | 233 |
| 2002-11-06 | 247 | 248 | 241 | 241 | 71,000 | 241 |
| 2002-11-05 | 243 | 243 | 239 | 243 | 68,000 | 243 |
| 2002-11-01 | 246 | 246 | 239 | 245 | 50,000 | 245 |
| 2002-10-31 | 256 | 256 | 246 | 246 | 46,000 | 246 |
| 2002-10-30 | 255 | 256 | 254 | 256 | 30,000 | 256 |
| 2002-10-29 | 257 | 258 | 252 | 258 | 19,000 | 258 |
| 2002-10-28 | 258 | 258 | 250 | 257 | 36,000 | 257 |
| 2002-10-25 | 252 | 258 | 251 | 258 | 46,000 | 258 |
| 2002-10-24 | 257 | 257 | 252 | 253 | 20,000 | 253 |
| 2002-10-23 | 254 | 257 | 251 | 257 | 53,000 | 257 |
| 2002-10-22 | 262 | 262 | 256 | 256 | 26,000 | 256 |
| 2002-10-21 | 260 | 264 | 260 | 262 | 42,000 | 262 |
| 2002-10-18 | 264 | 266 | 256 | 260 | 32,000 | 260 |
| 2002-10-17 | 254 | 262 | 254 | 259 | 29,000 | 259 |
| 2002-10-16 | 264 | 265 | 259 | 259 | 90,000 | 259 |
| 2002-10-15 | 252 | 258 | 250 | 255 | 162,000 | 255 |
| 2002-10-11 | 255 | 255 | 248 | 249 | 104,000 | 249 |
| 2002-10-10 | 253 | 253 | 242 | 247 | 110,000 | 247 |
| 2002-10-09 | 271 | 271 | 255 | 255 | 53,000 | 255 |
| 2002-10-08 | 270 | 278 | 270 | 270 | 76,000 | 270 |
| 2002-10-07 | 280 | 281 | 270 | 272 | 65,000 | 272 |
| 2002-10-04 | 285 | 293 | 285 | 291 | 91,000 | 291 |
| 2002-10-03 | 306 | 307 | 302 | 305 | 22,000 | 305 |
| 2002-10-02 | 311 | 313 | 306 | 306 | 27,000 | 306 |
| 2002-10-01 | 310 | 314 | 302 | 309 | 59,000 | 309 |
| 2002-09-30 | 317 | 317 | 310 | 315 | 27,000 | 315 |
| 2002-09-27 | 307 | 324 | 307 | 324 | 59,000 | 324 |
| 2002-09-26 | 308 | 308 | 299 | 303 | 32,000 | 303 |
| 2002-09-25 | 290 | 298 | 290 | 298 | 22,000 | 298 |
| 2002-09-24 | 293 | 305 | 292 | 305 | 18,000 | 305 |
| 2002-09-20 | 308 | 312 | 305 | 305 | 43,000 | 305 |
| 2002-09-19 | 308 | 320 | 308 | 314 | 108,000 | 314 |
| 2002-09-18 | 295 | 307 | 292 | 307 | 42,000 | 307 |
| 2002-09-17 | 303 | 310 | 303 | 307 | 31,000 | 307 |
| 2002-09-13 | 313 | 313 | 298 | 301 | 121,000 | 301 |
| 2002-09-12 | 300 | 308 | 292 | 308 | 33,000 | 308 |
| 2002-09-11 | 290 | 300 | 290 | 300 | 48,000 | 300 |
| 2002-09-10 | 295 | 304 | 295 | 299 | 37,000 | 299 |
| 2002-09-09 | 293 | 298 | 291 | 294 | 49,000 | 294 |
| 2002-09-06 | 277 | 292 | 276 | 286 | 62,000 | 286 |
| 2002-09-05 | 293 | 298 | 290 | 295 | 83,000 | 295 |
| 2002-09-04 | 280 | 288 | 276 | 288 | 105,000 | 288 |
| 2002-09-03 | 303 | 303 | 295 | 295 | 88,000 | 295 |
| 2002-09-02 | 309 | 310 | 305 | 310 | 29,000 | 310 |
| 2002-08-30 | 311 | 316 | 309 | 314 | 35,000 | 314 |
| 2002-08-29 | 313 | 313 | 310 | 310 | 52,000 | 310 |
| 2002-08-28 | 313 | 318 | 313 | 313 | 36,000 | 313 |
| 2002-08-27 | 327 | 327 | 314 | 317 | 42,000 | 317 |
| 2002-08-26 | 319 | 326 | 316 | 326 | 66,000 | 326 |
| 2002-08-23 | 319 | 320 | 316 | 316 | 35,000 | 316 |
| 2002-08-22 | 315 | 320 | 313 | 319 | 34,000 | 319 |
| 2002-08-21 | 312 | 318 | 312 | 312 | 32,000 | 312 |
| 2002-08-20 | 314 | 317 | 312 | 312 | 22,000 | 312 |
| 2002-08-19 | 324 | 324 | 312 | 313 | 38,000 | 313 |
| 2002-08-16 | 323 | 323 | 317 | 319 | 15,000 | 319 |
| 2002-08-15 | 324 | 324 | 315 | 318 | 26,000 | 318 |
| 2002-08-14 | 313 | 322 | 313 | 322 | 13,000 | 322 |
| 2002-08-13 | 313 | 317 | 312 | 314 | 35,000 | 314 |
| 2002-08-12 | 324 | 324 | 314 | 314 | 35,000 | 314 |
| 2002-08-09 | 321 | 325 | 319 | 325 | 75,000 | 325 |
| 2002-08-08 | 317 | 318 | 315 | 316 | 24,000 | 316 |
| 2002-08-07 | 318 | 319 | 314 | 316 | 25,000 | 316 |
| 2002-08-06 | 317 | 317 | 311 | 313 | 47,000 | 313 |
| 2002-08-05 | 313 | 322 | 313 | 322 | 44,000 | 322 |
| 2002-08-02 | 323 | 325 | 313 | 313 | 131,000 | 313 |
| 2002-08-01 | 323 | 325 | 318 | 325 | 49,000 | 325 |
| 2002-07-31 | 324 | 324 | 310 | 321 | 137,000 | 321 |
| 2002-07-30 | 327 | 327 | 325 | 325 | 81,000 | 325 |
| 2002-07-29 | 318 | 325 | 312 | 312 | 91,000 | 312 |
| 2002-07-26 | 327 | 327 | 316 | 316 | 85,000 | 316 |
| 2002-07-25 | 343 | 343 | 325 | 325 | 92,000 | 325 |
| 2002-07-24 | 330 | 335 | 328 | 328 | 41,000 | 328 |
| 2002-07-23 | 334 | 336 | 330 | 330 | 66,000 | 330 |
| 2002-07-22 | 330 | 342 | 328 | 337 | 79,000 | 337 |
| 2002-07-19 | 335 | 345 | 328 | 345 | 109,000 | 345 |
| 2002-07-18 | 325 | 350 | 323 | 350 | 178,000 | 350 |
| 2002-07-17 | 319 | 319 | 312 | 315 | 102,000 | 315 |
| 2002-07-16 | 322 | 323 | 317 | 318 | 98,000 | 318 |
| 2002-07-15 | 331 | 332 | 322 | 322 | 93,000 | 322 |
| 2002-07-12 | 339 | 339 | 336 | 336 | 64,000 | 336 |
| 2002-07-11 | 341 | 341 | 337 | 340 | 24,000 | 340 |
| 2002-07-10 | 348 | 348 | 342 | 343 | 17,000 | 343 |
| 2002-07-09 | 340 | 348 | 338 | 347 | 75,000 | 347 |
| 2002-07-08 | 355 | 355 | 339 | 340 | 100,000 | 340 |
| 2002-07-05 | 338 | 345 | 337 | 340 | 125,000 | 340 |
| 2002-07-04 | 346 | 346 | 339 | 339 | 104,000 | 339 |
| 2002-07-03 | 330 | 343 | 329 | 341 | 151,000 | 341 |
| 2002-07-02 | 335 | 339 | 331 | 338 | 78,000 | 338 |
| 2002-07-01 | 342 | 343 | 338 | 340 | 50,000 | 340 |
| 2002-06-28 | 336 | 346 | 336 | 342 | 78,000 | 342 |
| 2002-06-27 | 336 | 338 | 335 | 336 | 57,000 | 336 |
| 2002-06-26 | 342 | 342 | 329 | 331 | 87,000 | 331 |
| 2002-06-25 | 348 | 351 | 345 | 345 | 111,000 | 345 |
| 2002-06-24 | 340 | 345 | 336 | 344 | 96,000 | 344 |
| 2002-06-21 | 341 | 345 | 341 | 344 | 23,000 | 344 |
| 2002-06-20 | 340 | 350 | 339 | 349 | 66,000 | 349 |
| 2002-06-19 | 358 | 358 | 348 | 355 | 64,000 | 355 |
| 2002-06-18 | 359 | 360 | 355 | 358 | 82,000 | 358 |
| 2002-06-17 | 360 | 360 | 348 | 348 | 90,000 | 348 |
| 2002-06-14 | 374 | 375 | 362 | 363 | 204,000 | 363 |
| 2002-06-13 | 375 | 378 | 367 | 369 | 67,000 | 369 |
| 2002-06-12 | 380 | 380 | 375 | 375 | 51,000 | 375 |
| 2002-06-11 | 385 | 389 | 380 | 384 | 66,000 | 384 |
| 2002-06-10 | 391 | 391 | 376 | 378 | 49,000 | 378 |
| 2002-06-07 | 398 | 398 | 390 | 391 | 37,000 | 391 |
| 2002-06-06 | 414 | 414 | 402 | 402 | 75,000 | 402 |
| 2002-06-05 | 404 | 415 | 404 | 414 | 57,000 | 414 |
| 2002-06-04 | 414 | 414 | 403 | 403 | 67,000 | 403 |
| 2002-06-03 | 415 | 418 | 410 | 414 | 74,000 | 414 |
| 2002-05-31 | 415 | 417 | 410 | 410 | 47,000 | 410 |
| 2002-05-30 | 406 | 417 | 404 | 417 | 80,000 | 417 |
| 2002-05-29 | 405 | 410 | 396 | 406 | 99,000 | 406 |
| 2002-05-28 | 425 | 425 | 411 | 414 | 68,000 | 414 |
| 2002-05-27 | 428 | 430 | 425 | 429 | 123,000 | 429 |
| 2002-05-24 | 435 | 436 | 420 | 429 | 158,000 | 429 |
| 2002-05-23 | 415 | 425 | 414 | 425 | 207,000 | 425 |
| 2002-05-22 | 395 | 407 | 395 | 402 | 236,000 | 402 |
| 2002-05-21 | 398 | 399 | 393 | 396 | 65,000 | 396 |
| 2002-05-20 | 395 | 405 | 386 | 397 | 222,000 | 397 |
| 2002-05-17 | 373 | 377 | 370 | 375 | 85,000 | 375 |
| 2002-05-16 | 359 | 363 | 353 | 363 | 72,000 | 363 |
| 2002-05-15 | 353 | 355 | 351 | 351 | 39,000 | 351 |
| 2002-05-14 | 350 | 350 | 347 | 348 | 32,000 | 348 |
| 2002-05-13 | 352 | 355 | 345 | 345 | 92,000 | 345 |
| 2002-05-10 | 350 | 353 | 350 | 352 | 57,000 | 352 |
| 2002-05-09 | 357 | 361 | 353 | 353 | 99,000 | 353 |
| 2002-05-08 | 353 | 360 | 353 | 355 | 42,000 | 355 |
| 2002-05-07 | 365 | 368 | 351 | 355 | 67,000 | 355 |
| 2002-05-02 | 366 | 370 | 366 | 366 | 40,000 | 366 |
| 2002-05-01 | 366 | 376 | 366 | 367 | 51,000 | 367 |
| 2002-04-30 | 371 | 374 | 363 | 370 | 66,000 | 370 |
| 2002-04-26 | 383 | 383 | 373 | 381 | 68,000 | 381 |
| 2002-04-25 | 390 | 390 | 383 | 385 | 43,000 | 385 |
| 2002-04-24 | 395 | 397 | 390 | 390 | 28,000 | 390 |
| 2002-04-23 | 390 | 396 | 390 | 396 | 40,000 | 396 |
| 2002-04-22 | 392 | 398 | 390 | 393 | 91,000 | 393 |
| 2002-04-19 | 391 | 395 | 390 | 394 | 36,000 | 394 |
| 2002-04-18 | 395 | 399 | 391 | 398 | 56,000 | 398 |
| 2002-04-17 | 389 | 395 | 389 | 390 | 108,000 | 390 |
| 2002-04-16 | 378 | 385 | 377 | 379 | 36,000 | 379 |
| 2002-04-15 | 382 | 385 | 375 | 385 | 34,000 | 385 |
| 2002-04-12 | 395 | 396 | 383 | 386 | 55,000 | 386 |
| 2002-04-11 | 410 | 411 | 396 | 397 | 25,000 | 397 |
| 2002-04-10 | 399 | 405 | 391 | 405 | 55,000 | 405 |
| 2002-04-09 | 404 | 408 | 395 | 399 | 33,000 | 399 |
| 2002-04-08 | 407 | 407 | 403 | 406 | 15,000 | 406 |
| 2002-04-05 | 404 | 409 | 404 | 407 | 37,000 | 407 |
| 2002-04-04 | 410 | 417 | 403 | 409 | 46,000 | 409 |
| 2002-04-03 | 385 | 402 | 385 | 400 | 46,000 | 400 |
| 2002-04-02 | 398 | 398 | 387 | 394 | 15,000 | 394 |
| 2002-04-01 | 400 | 401 | 387 | 392 | 43,000 | 392 |
| 2002-03-29 | 415 | 415 | 395 | 395 | 31,000 | 395 |
| 2002-03-28 | 421 | 421 | 414 | 419 | 26,000 | 419 |
| 2002-03-27 | 391 | 421 | 391 | 421 | 41,000 | 421 |
| 2002-03-26 | 419 | 419 | 401 | 401 | 35,000 | 401 |
| 2002-03-25 | 434 | 434 | 418 | 429 | 90,000 | 429 |
| 2002-03-22 | 435 | 435 | 425 | 429 | 65,000 | 429 |
| 2002-03-20 | 433 | 441 | 430 | 435 | 102,000 | 435 |
| 2002-03-19 | 430 | 434 | 428 | 433 | 59,000 | 433 |
| 2002-03-18 | 440 | 440 | 422 | 425 | 53,000 | 425 |
| 2002-03-15 | 411 | 430 | 411 | 430 | 75,000 | 430 |
| 2002-03-14 | 406 | 415 | 401 | 410 | 62,000 | 410 |
| 2002-03-13 | 425 | 425 | 406 | 409 | 111,000 | 409 |
| 2002-03-12 | 456 | 456 | 430 | 430 | 90,000 | 430 |
| 2002-03-11 | 450 | 460 | 440 | 451 | 152,000 | 451 |
| 2002-03-08 | 407 | 430 | 407 | 430 | 264,000 | 430 |
| 2002-03-07 | 409 | 413 | 405 | 410 | 105,000 | 410 |
| 2002-03-06 | 400 | 411 | 400 | 401 | 84,000 | 401 |
| 2002-03-05 | 420 | 426 | 400 | 410 | 152,000 | 410 |
| 2002-03-04 | 364 | 400 | 364 | 390 | 165,000 | 390 |
| 2002-03-01 | 361 | 365 | 355 | 360 | 81,000 | 360 |
| 2002-02-28 | 350 | 365 | 350 | 361 | 161,000 | 361 |
| 2002-02-27 | 335 | 350 | 334 | 350 | 97,000 | 350 |
| 2002-02-26 | 343 | 344 | 340 | 341 | 61,000 | 341 |
| 2002-02-25 | 345 | 347 | 343 | 343 | 27,000 | 343 |
| 2002-02-22 | 331 | 338 | 331 | 338 | 37,000 | 338 |
| 2002-02-21 | 320 | 335 | 316 | 335 | 127,000 | 335 |
| 2002-02-20 | 328 | 328 | 320 | 320 | 60,000 | 320 |
| 2002-02-19 | 349 | 349 | 328 | 333 | 54,000 | 333 |
| 2002-02-18 | 340 | 340 | 340 | 340 | 28,000 | 340 |
| 2002-02-15 | 359 | 359 | 339 | 340 | 64,000 | 340 |
| 2002-02-14 | 352 | 365 | 351 | 359 | 55,000 | 359 |
| 2002-02-13 | 339 | 357 | 339 | 351 | 64,000 | 351 |
| 2002-02-12 | 335 | 341 | 335 | 336 | 57,000 | 336 |
| 2002-02-08 | 314 | 328 | 314 | 328 | 76,000 | 328 |
| 2002-02-07 | 305 | 314 | 305 | 314 | 24,000 | 314 |
| 2002-02-06 | 300 | 310 | 300 | 307 | 52,000 | 307 |
| 2002-02-05 | 315 | 315 | 308 | 310 | 50,000 | 310 |
| 2002-02-04 | 320 | 320 | 315 | 320 | 20,000 | 320 |
| 2002-02-01 | 329 | 330 | 320 | 324 | 42,000 | 324 |
| 2002-01-31 | 323 | 331 | 320 | 331 | 32,000 | 331 |
| 2002-01-30 | 328 | 328 | 322 | 324 | 34,000 | 324 |
| 2002-01-29 | 331 | 333 | 331 | 332 | 21,000 | 332 |
| 2002-01-28 | 328 | 330 | 325 | 330 | 23,000 | 330 |
| 2002-01-25 | 320 | 330 | 320 | 328 | 31,000 | 328 |
| 2002-01-24 | 324 | 328 | 320 | 320 | 26,000 | 320 |
| 2002-01-23 | 321 | 326 | 316 | 324 | 34,000 | 324 |
| 2002-01-22 | 334 | 334 | 322 | 322 | 53,000 | 322 |
| 2002-01-21 | 323 | 324 | 319 | 324 | 43,000 | 324 |
| 2002-01-18 | 314 | 332 | 310 | 332 | 77,000 | 332 |
| 2002-01-17 | 314 | 320 | 313 | 314 | 35,000 | 314 |
| 2002-01-16 | 330 | 330 | 316 | 316 | 36,000 | 316 |
| 2002-01-15 | 315 | 334 | 315 | 334 | 29,000 | 334 |
| 2002-01-11 | 333 | 333 | 330 | 330 | 75,000 | 330 |
| 2002-01-10 | 338 | 338 | 330 | 333 | 32,000 | 333 |
| 2002-01-09 | 335 | 337 | 331 | 333 | 27,000 | 333 |
| 2002-01-08 | 351 | 351 | 332 | 332 | 43,000 | 332 |
| 2002-01-07 | 352 | 352 | 345 | 346 | 22,000 | 346 |
| 2002-01-04 | 345 | 346 | 341 | 342 | 11,000 | 342 |
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
