8613 丸三証券(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,252 | 1,257 | 1,201 | 1,238 | 147,000 | 1,238 |
| 2005-12-29 | 1,244 | 1,258 | 1,238 | 1,248 | 345,000 | 1,248 |
| 2005-12-28 | 1,180 | 1,224 | 1,170 | 1,224 | 329,000 | 1,224 |
| 2005-12-27 | 1,194 | 1,197 | 1,176 | 1,187 | 298,000 | 1,187 |
| 2005-12-26 | 1,170 | 1,197 | 1,165 | 1,185 | 317,000 | 1,185 |
| 2005-12-22 | 1,154 | 1,160 | 1,131 | 1,159 | 154,000 | 1,159 |
| 2005-12-21 | 1,143 | 1,158 | 1,137 | 1,153 | 228,000 | 1,153 |
| 2005-12-20 | 1,095 | 1,141 | 1,094 | 1,136 | 253,000 | 1,136 |
| 2005-12-19 | 1,093 | 1,112 | 1,085 | 1,103 | 137,000 | 1,103 |
| 2005-12-16 | 1,081 | 1,143 | 1,073 | 1,113 | 454,000 | 1,113 |
| 2005-12-15 | 1,120 | 1,130 | 1,093 | 1,120 | 372,000 | 1,120 |
| 2005-12-14 | 1,169 | 1,180 | 1,125 | 1,131 | 306,000 | 1,131 |
| 2005-12-13 | 1,173 | 1,173 | 1,150 | 1,158 | 199,000 | 1,158 |
| 2005-12-12 | 1,163 | 1,179 | 1,149 | 1,173 | 291,000 | 1,173 |
| 2005-12-09 | 1,092 | 1,129 | 1,091 | 1,129 | 330,000 | 1,129 |
| 2005-12-08 | 1,126 | 1,126 | 1,075 | 1,083 | 567,000 | 1,083 |
| 2005-12-07 | 1,142 | 1,169 | 1,128 | 1,133 | 297,000 | 1,133 |
| 2005-12-06 | 1,147 | 1,168 | 1,132 | 1,137 | 504,000 | 1,137 |
| 2005-12-05 | 1,128 | 1,170 | 1,119 | 1,153 | 355,000 | 1,153 |
| 2005-12-02 | 1,081 | 1,110 | 1,072 | 1,108 | 456,000 | 1,108 |
| 2005-12-01 | 1,039 | 1,059 | 1,023 | 1,054 | 297,000 | 1,054 |
| 2005-11-30 | 1,030 | 1,040 | 1,020 | 1,038 | 151,000 | 1,038 |
| 2005-11-29 | 1,030 | 1,034 | 1,020 | 1,025 | 301,000 | 1,025 |
| 2005-11-28 | 1,030 | 1,038 | 1,012 | 1,032 | 433,000 | 1,032 |
| 2005-11-25 | 998 | 1,019 | 985 | 1,013 | 387,000 | 1,013 |
| 2005-11-24 | 1,020 | 1,020 | 994 | 999 | 456,000 | 999 |
| 2005-11-22 | 986 | 999 | 976 | 998 | 359,000 | 998 |
| 2005-11-21 | 986 | 995 | 963 | 966 | 251,000 | 966 |
| 2005-11-18 | 992 | 1,003 | 975 | 987 | 452,000 | 987 |
| 2005-11-17 | 967 | 992 | 960 | 988 | 420,000 | 988 |
| 2005-11-16 | 945 | 962 | 943 | 960 | 236,000 | 960 |
| 2005-11-15 | 963 | 966 | 946 | 962 | 390,000 | 962 |
| 2005-11-14 | 970 | 978 | 954 | 962 | 223,000 | 962 |
| 2005-11-11 | 948 | 970 | 948 | 961 | 294,000 | 961 |
| 2005-11-10 | 955 | 962 | 930 | 939 | 223,000 | 939 |
| 2005-11-09 | 952 | 969 | 952 | 965 | 192,000 | 965 |
| 2005-11-08 | 978 | 979 | 968 | 971 | 421,000 | 971 |
| 2005-11-07 | 945 | 981 | 945 | 980 | 610,000 | 980 |
| 2005-11-04 | 936 | 943 | 918 | 941 | 916,000 | 941 |
| 2005-11-02 | 894 | 909 | 892 | 906 | 631,000 | 906 |
| 2005-11-01 | 886 | 894 | 879 | 894 | 363,000 | 894 |
| 2005-10-31 | 862 | 873 | 858 | 873 | 438,000 | 873 |
| 2005-10-28 | 864 | 871 | 853 | 855 | 372,000 | 855 |
| 2005-10-27 | 857 | 876 | 855 | 866 | 315,000 | 866 |
| 2005-10-26 | 837 | 858 | 834 | 857 | 288,000 | 857 |
| 2005-10-25 | 829 | 838 | 829 | 836 | 203,000 | 836 |
| 2005-10-24 | 833 | 835 | 823 | 827 | 121,000 | 827 |
| 2005-10-21 | 820 | 837 | 810 | 832 | 312,000 | 832 |
| 2005-10-20 | 836 | 840 | 825 | 828 | 259,000 | 828 |
| 2005-10-19 | 846 | 850 | 830 | 835 | 273,000 | 835 |
| 2005-10-18 | 840 | 849 | 835 | 840 | 217,000 | 840 |
| 2005-10-17 | 858 | 862 | 836 | 840 | 258,000 | 840 |
| 2005-10-14 | 863 | 864 | 856 | 857 | 223,000 | 857 |
| 2005-10-13 | 865 | 867 | 856 | 863 | 335,000 | 863 |
| 2005-10-12 | 857 | 880 | 855 | 871 | 467,000 | 871 |
| 2005-10-11 | 832 | 849 | 830 | 847 | 264,000 | 847 |
| 2005-10-07 | 816 | 828 | 816 | 822 | 190,000 | 822 |
| 2005-10-06 | 815 | 826 | 813 | 821 | 284,000 | 821 |
| 2005-10-05 | 863 | 864 | 843 | 845 | 325,000 | 845 |
| 2005-10-04 | 871 | 874 | 862 | 873 | 204,000 | 873 |
| 2005-10-03 | 876 | 876 | 865 | 873 | 319,000 | 873 |
| 2005-09-30 | 895 | 896 | 882 | 896 | 504,000 | 896 |
| 2005-09-29 | 891 | 898 | 880 | 885 | 477,000 | 885 |
| 2005-09-28 | 845 | 863 | 845 | 861 | 293,000 | 861 |
| 2005-09-27 | 841 | 860 | 840 | 851 | 438,000 | 851 |
| 2005-09-26 | 819 | 840 | 819 | 839 | 473,000 | 839 |
| 2005-09-22 | 810 | 813 | 797 | 813 | 438,000 | 813 |
| 2005-09-21 | 820 | 829 | 810 | 810 | 571,000 | 810 |
| 2005-09-20 | 818 | 823 | 814 | 822 | 382,000 | 822 |
| 2005-09-16 | 802 | 810 | 800 | 810 | 271,000 | 810 |
| 2005-09-15 | 787 | 804 | 784 | 797 | 261,000 | 797 |
| 2005-09-14 | 790 | 796 | 787 | 792 | 318,000 | 792 |
| 2005-09-13 | 771 | 792 | 765 | 789 | 545,000 | 789 |
| 2005-09-12 | 770 | 772 | 760 | 763 | 327,000 | 763 |
| 2005-09-09 | 752 | 758 | 748 | 757 | 318,000 | 757 |
| 2005-09-08 | 754 | 757 | 746 | 748 | 120,000 | 748 |
| 2005-09-07 | 759 | 763 | 753 | 754 | 159,000 | 754 |
| 2005-09-06 | 763 | 767 | 756 | 757 | 231,000 | 757 |
| 2005-09-05 | 766 | 766 | 761 | 763 | 136,000 | 763 |
| 2005-09-02 | 767 | 768 | 761 | 766 | 209,000 | 766 |
| 2005-09-01 | 769 | 773 | 765 | 768 | 222,000 | 768 |
| 2005-08-31 | 769 | 769 | 764 | 767 | 197,000 | 767 |
| 2005-08-30 | 760 | 769 | 759 | 769 | 168,000 | 769 |
| 2005-08-29 | 760 | 760 | 751 | 755 | 168,000 | 755 |
| 2005-08-26 | 764 | 765 | 760 | 763 | 156,000 | 763 |
| 2005-08-25 | 765 | 771 | 761 | 764 | 242,000 | 764 |
| 2005-08-24 | 765 | 774 | 765 | 773 | 205,000 | 773 |
| 2005-08-23 | 781 | 782 | 770 | 770 | 354,000 | 770 |
| 2005-08-22 | 754 | 774 | 754 | 772 | 283,000 | 772 |
| 2005-08-19 | 751 | 754 | 749 | 754 | 180,000 | 754 |
| 2005-08-18 | 760 | 762 | 751 | 751 | 219,000 | 751 |
| 2005-08-17 | 760 | 768 | 755 | 759 | 303,000 | 759 |
| 2005-08-16 | 770 | 775 | 761 | 761 | 226,000 | 761 |
| 2005-08-15 | 760 | 769 | 760 | 769 | 205,000 | 769 |
| 2005-08-12 | 770 | 770 | 754 | 759 | 273,000 | 759 |
| 2005-08-11 | 760 | 770 | 757 | 768 | 539,000 | 768 |
| 2005-08-10 | 725 | 752 | 725 | 750 | 458,000 | 750 |
| 2005-08-09 | 709 | 724 | 705 | 719 | 152,000 | 719 |
| 2005-08-08 | 708 | 711 | 698 | 710 | 251,000 | 710 |
| 2005-08-05 | 715 | 715 | 710 | 715 | 207,000 | 715 |
| 2005-08-04 | 720 | 723 | 711 | 718 | 165,000 | 718 |
| 2005-08-03 | 712 | 726 | 704 | 720 | 374,000 | 720 |
| 2005-08-02 | 731 | 735 | 715 | 715 | 242,000 | 715 |
| 2005-08-01 | 740 | 743 | 734 | 736 | 225,000 | 736 |
| 2005-07-29 | 742 | 745 | 741 | 742 | 187,000 | 742 |
| 2005-07-28 | 747 | 753 | 742 | 747 | 174,000 | 747 |
| 2005-07-27 | 740 | 750 | 740 | 748 | 117,000 | 748 |
| 2005-07-26 | 744 | 744 | 740 | 742 | 82,000 | 742 |
| 2005-07-25 | 744 | 749 | 744 | 747 | 70,000 | 747 |
| 2005-07-22 | 745 | 748 | 741 | 743 | 80,000 | 743 |
| 2005-07-21 | 758 | 759 | 745 | 750 | 116,000 | 750 |
| 2005-07-20 | 748 | 758 | 745 | 758 | 110,000 | 758 |
| 2005-07-19 | 751 | 752 | 745 | 747 | 96,000 | 747 |
| 2005-07-15 | 742 | 753 | 742 | 750 | 204,000 | 750 |
| 2005-07-14 | 739 | 739 | 735 | 738 | 57,000 | 738 |
| 2005-07-13 | 735 | 735 | 732 | 735 | 53,000 | 735 |
| 2005-07-12 | 740 | 740 | 735 | 735 | 62,000 | 735 |
| 2005-07-11 | 733 | 738 | 732 | 733 | 115,000 | 733 |
| 2005-07-08 | 730 | 736 | 728 | 731 | 123,000 | 731 |
| 2005-07-07 | 735 | 736 | 730 | 730 | 94,000 | 730 |
| 2005-07-06 | 740 | 742 | 738 | 740 | 93,000 | 740 |
| 2005-07-05 | 742 | 743 | 739 | 743 | 78,000 | 743 |
| 2005-07-04 | 740 | 743 | 739 | 740 | 111,000 | 740 |
| 2005-07-01 | 736 | 745 | 736 | 738 | 112,000 | 738 |
| 2005-06-30 | 746 | 748 | 741 | 744 | 106,000 | 744 |
| 2005-06-29 | 743 | 748 | 740 | 743 | 108,000 | 743 |
| 2005-06-28 | 728 | 738 | 728 | 738 | 110,000 | 738 |
| 2005-06-27 | 741 | 741 | 728 | 730 | 104,000 | 730 |
| 2005-06-24 | 740 | 744 | 738 | 740 | 248,000 | 740 |
| 2005-06-23 | 746 | 750 | 746 | 750 | 146,000 | 750 |
| 2005-06-22 | 749 | 750 | 743 | 750 | 126,000 | 750 |
| 2005-06-21 | 758 | 760 | 750 | 752 | 141,000 | 752 |
| 2005-06-20 | 756 | 762 | 753 | 761 | 199,000 | 761 |
| 2005-06-17 | 746 | 750 | 742 | 748 | 192,000 | 748 |
| 2005-06-16 | 724 | 745 | 724 | 739 | 312,000 | 739 |
| 2005-06-15 | 722 | 726 | 716 | 726 | 90,000 | 726 |
| 2005-06-14 | 739 | 739 | 722 | 724 | 232,000 | 724 |
| 2005-06-13 | 722 | 732 | 722 | 729 | 197,000 | 729 |
| 2005-06-10 | 719 | 723 | 715 | 721 | 169,000 | 721 |
| 2005-06-09 | 715 | 720 | 711 | 711 | 122,000 | 711 |
| 2005-06-08 | 710 | 723 | 708 | 717 | 240,000 | 717 |
| 2005-06-07 | 714 | 716 | 703 | 705 | 206,000 | 705 |
| 2005-06-06 | 725 | 725 | 703 | 713 | 433,000 | 713 |
| 2005-06-03 | 711 | 729 | 702 | 729 | 452,000 | 729 |
| 2005-06-02 | 693 | 706 | 693 | 706 | 338,000 | 706 |
| 2005-06-01 | 690 | 695 | 689 | 691 | 200,000 | 691 |
| 2005-05-31 | 680 | 689 | 675 | 688 | 158,000 | 688 |
| 2005-05-30 | 668 | 686 | 668 | 685 | 290,000 | 685 |
| 2005-05-27 | 651 | 664 | 651 | 658 | 80,000 | 658 |
| 2005-05-26 | 655 | 658 | 651 | 651 | 157,000 | 651 |
| 2005-05-25 | 671 | 671 | 657 | 657 | 138,000 | 657 |
| 2005-05-24 | 670 | 671 | 663 | 666 | 95,000 | 666 |
| 2005-05-23 | 659 | 666 | 659 | 664 | 61,000 | 664 |
| 2005-05-20 | 666 | 668 | 657 | 657 | 80,000 | 657 |
| 2005-05-19 | 663 | 667 | 658 | 664 | 86,000 | 664 |
| 2005-05-18 | 650 | 660 | 644 | 646 | 85,000 | 646 |
| 2005-05-17 | 663 | 668 | 642 | 642 | 173,000 | 642 |
| 2005-05-16 | 662 | 670 | 655 | 656 | 156,000 | 656 |
| 2005-05-13 | 670 | 673 | 666 | 666 | 91,000 | 666 |
| 2005-05-12 | 689 | 689 | 675 | 675 | 80,000 | 675 |
| 2005-05-11 | 689 | 690 | 683 | 685 | 104,000 | 685 |
| 2005-05-10 | 698 | 705 | 692 | 692 | 130,000 | 692 |
| 2005-05-09 | 698 | 700 | 687 | 694 | 139,000 | 694 |
| 2005-05-06 | 689 | 700 | 688 | 698 | 267,000 | 698 |
| 2005-05-02 | 675 | 680 | 670 | 678 | 123,000 | 678 |
| 2005-04-28 | 665 | 672 | 665 | 669 | 58,000 | 669 |
| 2005-04-27 | 676 | 678 | 664 | 674 | 141,000 | 674 |
| 2005-04-26 | 684 | 684 | 674 | 676 | 129,000 | 676 |
| 2005-04-25 | 674 | 683 | 673 | 675 | 106,000 | 675 |
| 2005-04-22 | 685 | 685 | 666 | 673 | 217,000 | 673 |
| 2005-04-21 | 639 | 666 | 631 | 661 | 310,000 | 661 |
| 2005-04-20 | 695 | 698 | 656 | 658 | 482,000 | 658 |
| 2005-04-19 | 661 | 674 | 659 | 670 | 398,000 | 670 |
| 2005-04-18 | 672 | 672 | 640 | 643 | 602,000 | 643 |
| 2005-04-15 | 687 | 690 | 680 | 684 | 207,000 | 684 |
| 2005-04-14 | 679 | 698 | 676 | 696 | 317,000 | 696 |
| 2005-04-13 | 710 | 711 | 690 | 695 | 335,000 | 695 |
| 2005-04-12 | 722 | 725 | 714 | 714 | 145,000 | 714 |
| 2005-04-11 | 738 | 739 | 722 | 725 | 185,000 | 725 |
| 2005-04-08 | 728 | 744 | 728 | 741 | 144,000 | 741 |
| 2005-04-07 | 746 | 750 | 726 | 734 | 413,000 | 734 |
| 2005-04-06 | 755 | 760 | 742 | 746 | 174,000 | 746 |
| 2005-04-05 | 752 | 755 | 741 | 750 | 343,000 | 750 |
| 2005-04-04 | 758 | 766 | 758 | 762 | 171,000 | 762 |
| 2005-04-01 | 763 | 777 | 760 | 773 | 204,000 | 773 |
| 2005-03-31 | 742 | 779 | 740 | 779 | 667,000 | 779 |
| 2005-03-30 | 763 | 773 | 757 | 762 | 441,000 | 762 |
| 2005-03-29 | 818 | 818 | 780 | 783 | 476,000 | 783 |
| 2005-03-28 | 819 | 835 | 811 | 821 | 458,000 | 821 |
| 2005-03-25 | 845 | 863 | 842 | 849 | 820,000 | 849 |
| 2005-03-24 | 844 | 849 | 838 | 841 | 501,000 | 841 |
| 2005-03-23 | 849 | 849 | 836 | 842 | 513,000 | 842 |
| 2005-03-22 | 824 | 849 | 821 | 846 | 787,000 | 846 |
| 2005-03-18 | 800 | 820 | 796 | 812 | 490,000 | 812 |
| 2005-03-17 | 800 | 808 | 799 | 800 | 450,000 | 800 |
| 2005-03-16 | 800 | 809 | 797 | 808 | 492,000 | 808 |
| 2005-03-15 | 815 | 835 | 803 | 804 | 661,000 | 804 |
| 2005-03-14 | 805 | 814 | 800 | 803 | 639,000 | 803 |
| 2005-03-11 | 779 | 799 | 779 | 798 | 570,000 | 798 |
| 2005-03-10 | 778 | 786 | 774 | 778 | 314,000 | 778 |
| 2005-03-09 | 767 | 777 | 767 | 777 | 218,000 | 777 |
| 2005-03-08 | 770 | 775 | 764 | 767 | 193,000 | 767 |
| 2005-03-07 | 770 | 775 | 768 | 772 | 383,000 | 772 |
| 2005-03-04 | 760 | 765 | 758 | 765 | 130,000 | 765 |
| 2005-03-03 | 762 | 764 | 760 | 762 | 165,000 | 762 |
| 2005-03-02 | 753 | 767 | 753 | 760 | 273,000 | 760 |
| 2005-03-01 | 747 | 750 | 742 | 750 | 122,000 | 750 |
| 2005-02-28 | 740 | 750 | 740 | 743 | 162,000 | 743 |
| 2005-02-25 | 724 | 738 | 724 | 734 | 162,000 | 734 |
| 2005-02-24 | 732 | 732 | 723 | 724 | 93,000 | 724 |
| 2005-02-23 | 713 | 724 | 710 | 722 | 142,000 | 722 |
| 2005-02-22 | 730 | 735 | 720 | 723 | 145,000 | 723 |
| 2005-02-21 | 739 | 739 | 731 | 735 | 151,000 | 735 |
| 2005-02-18 | 724 | 740 | 720 | 735 | 178,000 | 735 |
| 2005-02-17 | 727 | 732 | 725 | 729 | 165,000 | 729 |
| 2005-02-16 | 740 | 746 | 731 | 737 | 202,000 | 737 |
| 2005-02-15 | 742 | 752 | 741 | 741 | 291,000 | 741 |
| 2005-02-14 | 729 | 775 | 729 | 750 | 884,000 | 750 |
| 2005-02-10 | 710 | 719 | 707 | 711 | 302,000 | 711 |
| 2005-02-09 | 701 | 703 | 695 | 701 | 204,000 | 701 |
| 2005-02-08 | 693 | 705 | 690 | 698 | 380,000 | 698 |
| 2005-02-07 | 675 | 695 | 675 | 689 | 362,000 | 689 |
| 2005-02-04 | 678 | 680 | 672 | 676 | 172,000 | 676 |
| 2005-02-03 | 680 | 680 | 675 | 680 | 107,000 | 680 |
| 2005-02-02 | 675 | 680 | 673 | 678 | 243,000 | 678 |
| 2005-02-01 | 682 | 682 | 679 | 680 | 113,000 | 680 |
| 2005-01-31 | 670 | 682 | 670 | 681 | 226,000 | 681 |
| 2005-01-28 | 684 | 687 | 680 | 684 | 211,000 | 684 |
| 2005-01-27 | 690 | 690 | 683 | 689 | 152,000 | 689 |
| 2005-01-26 | 681 | 692 | 681 | 692 | 212,000 | 692 |
| 2005-01-25 | 680 | 689 | 676 | 681 | 216,000 | 681 |
| 2005-01-24 | 672 | 687 | 668 | 687 | 255,000 | 687 |
| 2005-01-21 | 676 | 681 | 672 | 674 | 169,000 | 674 |
| 2005-01-20 | 675 | 691 | 674 | 689 | 414,000 | 689 |
| 2005-01-19 | 680 | 695 | 680 | 685 | 262,000 | 685 |
| 2005-01-18 | 681 | 690 | 681 | 687 | 518,000 | 687 |
| 2005-01-17 | 679 | 693 | 679 | 689 | 325,000 | 689 |
| 2005-01-14 | 664 | 681 | 663 | 677 | 454,000 | 677 |
| 2005-01-13 | 666 | 676 | 666 | 674 | 651,000 | 674 |
| 2005-01-12 | 659 | 670 | 659 | 666 | 621,000 | 666 |
| 2005-01-11 | 660 | 670 | 660 | 669 | 322,000 | 669 |
| 2005-01-07 | 662 | 670 | 653 | 662 | 726,000 | 662 |
| 2005-01-06 | 630 | 662 | 630 | 661 | 430,000 | 661 |
| 2005-01-05 | 647 | 647 | 635 | 638 | 165,000 | 638 |
| 2005-01-04 | 650 | 650 | 643 | 650 | 128,000 | 650 |
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
