8613 丸三証券(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	443	454	441	449	53,200	449
2008-12-29	435	447	429	443	74,200	443
2008-12-26	420	431	418	431	55,400	431
2008-12-25	416	420	410	419	51,300	419
2008-12-24	420	427	410	412	83,400	412
2008-12-22	426	435	422	430	84,900	430
2008-12-19	432	437	420	424	135,600	424
2008-12-18	429	441	422	429	186,100	429
2008-12-17	440	445	422	438	139,000	438
2008-12-16	440	441	431	438	57,100	438
2008-12-15	439	447	434	444	102,200	444
2008-12-12	449	449	424	427	170,500	427
2008-12-11	442	454	435	454	128,300	454
2008-12-10	446	450	432	447	140,300	447
2008-12-09	438	445	429	445	187,700	445
2008-12-08	420	442	410	438	138,500	438
2008-12-05	410	430	401	421	141,400	421
2008-12-04	419	425	404	412	104,100	412
2008-12-03	412	425	410	420	122,600	420
2008-12-02	422	422	409	409	94,700	409
2008-12-01	439	445	425	436	81,300	436
2008-11-28	430	445	425	444	114,400	444
2008-11-27	426	433	421	430	202,200	430
2008-11-26	418	429	410	421	84,700	421
2008-11-25	449	454	407	433	180,200	433
2008-11-21	393	433	384	431	253,600	431
2008-11-20	424	428	405	409	135,400	409
2008-11-19	435	459	428	440	189,100	440
2008-11-18	445	450	426	438	141,100	438
2008-11-17	432	461	423	441	117,600	441
2008-11-14	467	467	429	437	150,800	437
2008-11-13	451	459	440	447	191,900	447
2008-11-12	460	473	460	468	127,500	468
2008-11-11	480	495	473	478	95,700	478
2008-11-10	495	498	470	480	171,500	480
2008-11-07	458	485	451	468	203,700	468
2008-11-06	496	508	469	478	196,500	478
2008-11-05	500	528	498	528	291,400	528
2008-11-04	480	489	464	482	174,200	482
2008-10-31	472	490	445	464	435,800	464
2008-10-30	419	482	406	471	471,200	471
2008-10-29	448	448	392	420	336,500	420
2008-10-28	382	414	367	413	369,500	413
2008-10-27	431	445	392	393	351,200	393
2008-10-24	478	480	435	441	277,200	441
2008-10-23	470	485	456	483	290,000	483
2008-10-22	520	525	486	487	237,600	487
2008-10-21	541	545	515	527	203,200	527
2008-10-20	483	518	480	517	209,400	517
2008-10-17	499	507	472	493	347,400	493
2008-10-16	490	508	477	479	355,300	479
2008-10-15	530	575	510	570	378,300	570
2008-10-14	545	545	545	545	35,300	545
2008-10-10	463	485	440	465	336,600	465
2008-10-09	473	518	473	500	386,300	500
2008-10-08	498	520	476	483	329,800	483
2008-10-07	494	552	494	529	336,000	529
2008-10-06	609	612	551	559	383,300	559
2008-10-03	625	627	611	619	184,300	619
2008-10-02	640	640	611	631	236,700	631
2008-10-01	642	648	620	631	143,800	631
2008-09-30	590	644	590	630	289,200	630
2008-09-29	667	676	634	637	154,100	637
2008-09-26	698	698	655	667	251,300	667
2008-09-25	680	699	664	697	288,100	697
2008-09-24	648	689	640	680	319,800	680
2008-09-22	677	686	663	668	259,100	668
2008-09-19	634	664	632	664	422,200	664
2008-09-18	592	635	575	624	379,200	624
2008-09-17	618	628	599	606	332,900	606
2008-09-16	590	613	584	600	447,500	600
2008-09-12	618	642	609	636	328,800	636
2008-09-11	636	640	615	615	295,600	615
2008-09-10	615	666	615	656	316,300	656
2008-09-09	650	654	641	645	174,300	645
2008-09-08	657	672	630	668	359,800	668
2008-09-05	584	612	577	607	470,000	607
2008-09-04	610	622	598	606	211,000	606
2008-09-03	611	616	602	615	281,600	615
2008-09-02	615	634	601	603	211,000	603
2008-09-01	617	623	609	614	220,900	614
2008-08-29	601	627	601	627	206,200	627
2008-08-28	600	603	593	595	135,000	595
2008-08-27	601	607	592	606	109,800	606
2008-08-26	600	611	590	609	141,300	609
2008-08-25	606	615	601	614	253,500	614
2008-08-22	601	604	583	586	351,700	586
2008-08-21	626	631	601	603	423,200	603
2008-08-20	629	634	623	631	220,700	631
2008-08-19	655	656	635	638	265,600	638
2008-08-18	663	679	651	661	255,700	661
2008-08-15	655	670	653	657	190,300	657
2008-08-14	659	673	654	658	215,100	658
2008-08-13	690	692	661	666	216,700	666
2008-08-12	687	707	687	690	193,000	690
2008-08-11	696	708	686	695	141,200	695
2008-08-08	655	696	655	682	217,800	682
2008-08-07	708	708	674	681	236,300	681
2008-08-06	680	710	668	708	369,600	708
2008-08-05	650	675	646	653	182,600	653
2008-08-04	681	688	656	656	211,500	656
2008-08-01	715	715	684	684	216,300	684
2008-07-31	721	724	704	717	253,600	717
2008-07-30	699	718	686	717	404,400	717
2008-07-29	675	678	646	669	557,700	669
2008-07-28	710	718	677	685	279,300	685
2008-07-25	723	723	698	700	284,900	700
2008-07-24	709	733	706	733	285,200	733
2008-07-23	690	708	685	700	269,000	700
2008-07-22	647	682	631	682	409,000	682
2008-07-18	652	664	643	647	168,700	647
2008-07-17	630	647	625	646	260,900	646
2008-07-16	607	630	607	622	319,500	622
2008-07-15	640	642	620	623	260,000	623
2008-07-14	635	662	630	648	209,800	648
2008-07-11	644	658	635	645	236,300	645
2008-07-10	629	654	623	647	243,200	647
2008-07-09	652	660	631	631	308,500	631
2008-07-08	676	676	644	645	286,200	645
2008-07-07	654	677	645	675	264,900	675
2008-07-04	640	656	638	654	296,200	654
2008-07-03	633	649	623	644	262,900	644
2008-07-02	667	676	639	643	301,300	643
2008-07-01	669	685	666	668	223,300	668
2008-06-30	661	674	659	668	200,700	668
2008-06-27	668	688	666	676	263,300	676
2008-06-26	689	704	685	688	133,600	688
2008-06-25	700	702	685	699	266,900	699
2008-06-24	685	706	683	704	279,500	704
2008-06-23	652	698	652	682	393,200	682
2008-06-20	693	698	680	682	318,600	682
2008-06-19	700	708	691	692	402,800	692
2008-06-18	715	727	710	717	144,000	717
2008-06-17	721	735	711	724	199,400	724
2008-06-16	719	723	704	720	171,800	720
2008-06-13	705	723	698	718	337,000	718
2008-06-12	700	709	691	703	411,900	703
2008-06-11	733	736	701	708	385,500	708
2008-06-10	758	765	735	736	182,600	736
2008-06-09	759	767	755	757	314,400	757
2008-06-06	806	809	788	789	283,100	789
2008-06-05	789	793	780	791	240,600	791
2008-06-04	799	801	782	786	412,100	786
2008-06-03	805	813	792	797	655,400	797
2008-06-02	822	829	803	825	493,400	825
2008-05-30	816	820	805	820	416,000	820
2008-05-29	798	805	789	802	323,200	802
2008-05-28	783	809	779	789	583,100	789
2008-05-27	776	794	774	782	341,100	782
2008-05-26	790	795	773	775	258,700	775
2008-05-23	794	812	782	800	344,600	800
2008-05-22	760	799	755	794	397,600	794
2008-05-21	803	803	765	781	536,800	781
2008-05-20	815	827	811	813	348,200	813
2008-05-19	804	830	804	819	536,300	819
2008-05-16	822	832	816	820	702,500	820
2008-05-15	805	836	805	816	868,100	816
2008-05-14	762	808	751	805	646,700	805
2008-05-13	759	769	751	762	469,400	762
2008-05-12	726	745	715	741	473,900	741
2008-05-09	772	783	745	746	814,100	746
2008-05-08	725	765	719	762	739,100	762
2008-05-07	695	735	691	734	759,400	734
2008-05-02	680	680	670	680	567,200	680
2008-05-01	663	671	650	653	744,700	653
2008-04-30	626	678	620	671	1,742,800	671
2008-04-28	547	639	546	630	2,153,100	630
2008-04-25	540	543	535	539	278,100	539
2008-04-24	535	544	533	534	210,900	534
2008-04-23	530	542	527	537	237,000	537
2008-04-22	544	547	535	535	294,400	535
2008-04-21	558	558	548	554	274,400	554
2008-04-18	537	539	527	538	424,300	538
2008-04-17	531	539	526	536	531,900	536
2008-04-16	525	526	514	515	558,400	515
2008-04-15	511	526	507	524	374,600	524
2008-04-14	508	523	507	517	358,700	517
2008-04-11	513	532	513	530	355,600	530
2008-04-10	505	526	503	517	358,100	517
2008-04-09	545	546	527	533	439,300	533
2008-04-08	560	566	547	548	331,700	548
2008-04-07	565	573	553	565	365,600	565
2008-04-04	583	583	558	568	436,600	568
2008-04-03	554	580	551	573	510,500	573
2008-04-02	548	561	543	561	723,700	561
2008-04-01	558	565	531	532	895,700	532
2008-03-31	547	564	540	552	553,000	552
2008-03-28	589	589	532	556	979,700	556
2008-03-27	581	597	574	589	404,300	589
2008-03-26	596	600	591	599	412,600	599
2008-03-25	598	608	586	606	1,157,500	606
2008-03-24	603	608	578	585	1,698,200	585
2008-03-21	546	597	545	593	3,332,500	593
2008-03-19	596	610	586	586	2,705,400	586
2008-03-18	686	686	686	686	91,800	686
2008-03-17	786	786	786	786	64,000	786
2008-03-14	915	917	880	886	457,400	886
2008-03-13	915	930	910	918	306,400	918
2008-03-12	944	944	920	928	345,800	928
2008-03-11	870	894	865	894	309,900	894
2008-03-10	909	911	892	895	581,400	895
2008-03-07	924	944	916	929	420,100	929
2008-03-06	921	939	919	933	294,300	933
2008-03-05	925	930	910	918	341,700	918
2008-03-04	937	943	929	932	451,300	932
2008-03-03	950	950	927	937	468,500	937
2008-02-29	969	970	953	962	542,600	962
2008-02-28	967	981	966	979	319,700	979
2008-02-27	971	989	963	967	518,100	967
2008-02-26	1,013	1,014	958	961	1,145,700	961
2008-02-25	999	1,008	999	1,004	469,700	1,004
2008-02-22	982	998	981	994	335,500	994
2008-02-21	983	1,004	982	995	359,400	995
2008-02-20	1,000	1,012	971	973	504,500	973
2008-02-19	1,010	1,019	1,006	1,013	350,600	1,013
2008-02-18	988	1,008	988	1,001	280,600	1,001
2008-02-15	958	993	958	986	396,600	986
2008-02-14	956	982	955	978	314,300	978
2008-02-13	942	956	930	932	363,300	932
2008-02-12	950	950	924	932	431,500	932
2008-02-08	970	986	964	964	297,700	964
2008-02-07	975	993	962	988	366,300	988
2008-02-06	990	996	974	974	534,500	974
2008-02-05	1,000	1,021	996	1,016	460,600	1,016
2008-02-04	992	1,014	992	1,002	373,700	1,002
2008-02-01	1,004	1,015	985	989	337,100	989
2008-01-31	978	1,005	961	1,004	441,900	1,004
2008-01-30	991	1,005	971	978	411,000	978
2008-01-29	989	1,007	974	990	322,000	990
2008-01-28	980	992	964	974	414,100	974
2008-01-25	984	1,007	980	1,007	706,300	1,007
2008-01-24	880	938	880	934	635,400	934
2008-01-23	870	888	846	863	369,100	863
2008-01-22	860	880	831	834	884,000	834
2008-01-21	935	935	900	900	361,500	900
2008-01-18	880	950	875	942	455,100	942
2008-01-17	890	907	885	904	375,500	904
2008-01-16	906	916	880	893	895,600	893
2008-01-15	975	981	920	926	763,300	926
2008-01-11	992	999	975	979	356,100	979
2008-01-10	1,006	1,006	987	987	330,900	987
2008-01-09	980	1,007	972	1,005	364,100	1,005
2008-01-08	991	994	980	994	366,300	994
2008-01-07	995	1,000	985	989	557,200	989
2008-01-04	1,038	1,038	998	1,006	425,200	1,006

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