8613 丸三証券(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	511	513	506	506	70,200	506
2009-12-29	511	518	511	513	51,100	513
2009-12-28	518	525	516	516	53,900	516
2009-12-25	526	527	517	518	59,700	518
2009-12-24	522	538	522	525	52,000	525
2009-12-22	521	526	519	523	57,700	523
2009-12-21	530	530	516	521	64,200	521
2009-12-18	537	539	525	532	82,200	532
2009-12-17	551	555	536	537	78,500	537
2009-12-16	558	559	545	551	78,800	551
2009-12-15	543	548	535	540	50,600	540
2009-12-14	545	554	535	545	77,200	545
2009-12-11	533	556	533	553	168,400	553
2009-12-10	554	562	536	543	107,300	543
2009-12-09	552	555	546	551	72,400	551
2009-12-08	551	564	546	557	102,300	557
2009-12-07	569	575	556	564	86,000	564
2009-12-04	564	570	559	569	61,200	569
2009-12-03	559	575	555	572	145,200	572
2009-12-02	536	557	531	549	112,100	549
2009-12-01	505	545	501	545	125,100	545
2009-11-30	481	512	476	512	142,800	512
2009-11-27	470	483	466	473	82,900	473
2009-11-26	474	483	470	475	77,100	475
2009-11-25	476	484	463	473	112,400	473
2009-11-24	492	492	465	476	149,600	476
2009-11-20	480	504	480	504	87,500	504
2009-11-19	498	513	473	494	109,000	494
2009-11-18	512	521	496	505	140,900	505
2009-11-17	520	523	505	517	61,700	517
2009-11-16	521	527	519	522	53,000	522
2009-11-13	520	531	520	527	65,700	527
2009-11-12	539	542	526	530	74,000	530
2009-11-11	541	544	533	536	21,400	536
2009-11-10	534	547	531	540	79,200	540
2009-11-09	535	538	526	533	33,800	533
2009-11-06	545	545	535	541	54,600	541
2009-11-05	550	550	537	543	59,200	543
2009-11-04	538	548	534	548	81,400	548
2009-11-02	539	545	535	542	80,800	542
2009-10-30	533	547	531	547	97,500	547
2009-10-29	521	540	521	538	168,300	538
2009-10-28	517	534	517	532	98,300	532
2009-10-27	537	543	513	522	233,000	522
2009-10-26	537	555	536	546	150,000	546
2009-10-23	560	562	541	547	103,800	547
2009-10-22	558	558	538	550	118,100	550
2009-10-21	569	569	557	561	127,800	561
2009-10-20	569	577	563	574	80,300	574
2009-10-19	553	566	543	566	101,300	566
2009-10-16	560	560	543	553	88,600	553
2009-10-15	563	567	553	554	77,200	554
2009-10-14	567	567	537	552	121,600	552
2009-10-13	560	590	560	573	125,600	573
2009-10-09	543	557	536	554	115,300	554
2009-10-08	553	553	536	537	86,600	537
2009-10-07	538	552	536	552	60,900	552
2009-10-06	534	539	528	532	59,600	532
2009-10-05	529	544	516	533	172,600	533
2009-10-02	523	535	522	534	81,700	534
2009-10-01	550	550	537	541	67,400	541
2009-09-30	565	568	541	550	121,000	550
2009-09-29	562	565	559	564	103,700	564
2009-09-28	570	578	561	568	133,000	568
2009-09-25	610	610	578	580	119,900	580
2009-09-24	602	616	601	616	99,300	616
2009-09-18	606	606	592	599	128,500	599
2009-09-17	599	609	597	606	96,100	606
2009-09-16	603	610	594	594	78,100	594
2009-09-15	602	607	599	602	40,400	602
2009-09-14	614	615	600	602	76,300	602
2009-09-11	628	628	608	612	132,100	612
2009-09-10	627	631	620	622	97,400	622
2009-09-09	625	626	619	621	52,500	621
2009-09-08	620	627	617	623	58,000	623
2009-09-07	615	622	615	621	38,600	621
2009-09-04	619	623	615	615	68,000	615
2009-09-03	624	629	618	618	78,500	618
2009-09-02	619	637	618	624	74,600	624
2009-09-01	635	642	635	639	57,000	639
2009-08-31	646	653	631	642	89,200	642
2009-08-28	646	646	636	644	35,700	644
2009-08-27	646	646	633	639	71,100	639
2009-08-26	641	648	639	647	60,800	647
2009-08-25	643	648	640	640	49,300	640
2009-08-24	650	651	644	648	66,300	648
2009-08-21	636	649	622	629	99,100	629
2009-08-20	631	648	630	644	138,200	644
2009-08-19	632	633	622	625	78,100	625
2009-08-18	632	640	626	636	37,600	636
2009-08-17	646	649	631	635	87,900	635
2009-08-14	649	658	649	650	71,000	650
2009-08-13	640	656	640	652	97,100	652
2009-08-12	635	650	635	636	51,200	636
2009-08-11	639	651	635	650	65,600	650
2009-08-10	634	639	625	638	63,000	638
2009-08-07	631	631	615	624	70,700	624
2009-08-06	624	633	618	631	68,300	631
2009-08-05	646	646	634	634	58,500	634
2009-08-04	637	651	635	637	138,000	637
2009-08-03	662	662	648	651	63,200	651
2009-07-31	644	656	637	654	125,700	654
2009-07-30	640	645	633	645	63,500	645
2009-07-29	634	648	634	644	60,300	644
2009-07-28	639	650	635	644	101,300	644
2009-07-27	634	648	630	647	139,300	647
2009-07-24	626	632	620	632	99,200	632
2009-07-23	615	630	614	619	107,500	619
2009-07-22	624	628	612	625	119,300	625
2009-07-21	600	620	600	620	148,200	620
2009-07-17	567	584	567	581	73,700	581
2009-07-16	584	590	566	570	158,800	570
2009-07-15	553	558	544	544	65,100	544
2009-07-14	537	561	536	557	105,600	557
2009-07-13	566	570	534	535	86,400	535
2009-07-10	568	574	565	565	58,100	565
2009-07-09	576	590	566	568	137,000	568
2009-07-08	612	612	594	597	98,600	597
2009-07-07	614	614	601	613	103,600	613
2009-07-06	617	618	607	609	55,400	609
2009-07-03	613	619	604	612	69,700	612
2009-07-02	623	628	618	621	49,500	621
2009-07-01	613	638	613	625	88,100	625
2009-06-30	630	635	626	627	50,900	627
2009-06-29	646	648	614	620	85,500	620
2009-06-26	645	647	631	641	110,000	641
2009-06-25	605	631	595	625	118,900	625
2009-06-24	609	609	591	596	60,600	596
2009-06-23	606	609	595	599	88,700	599
2009-06-22	616	635	613	625	114,000	625
2009-06-19	616	627	608	611	89,200	611
2009-06-18	617	625	613	614	82,800	614
2009-06-17	604	633	604	627	116,200	627
2009-06-16	650	650	615	619	152,000	619
2009-06-15	666	678	662	663	138,200	663
2009-06-12	644	661	642	656	231,500	656
2009-06-11	634	643	631	638	117,800	638
2009-06-10	615	634	612	630	216,200	630
2009-06-09	616	624	611	611	120,400	611
2009-06-08	602	615	601	610	118,600	610
2009-06-05	609	610	590	596	111,200	596
2009-06-04	586	603	585	594	110,000	594
2009-06-03	576	593	575	585	79,800	585
2009-06-02	582	592	579	579	131,200	579
2009-06-01	571	582	562	577	105,600	577
2009-05-29	576	581	566	570	108,600	570
2009-05-28	570	590	570	584	152,700	584
2009-05-27	583	586	578	580	67,300	580
2009-05-26	578	579	565	568	69,000	568
2009-05-25	573	583	571	573	59,700	573
2009-05-22	575	580	570	571	77,300	571
2009-05-21	578	581	571	576	81,400	576
2009-05-20	582	592	581	588	139,400	588
2009-05-19	578	580	570	578	87,700	578
2009-05-18	582	582	558	558	81,800	558
2009-05-15	576	592	576	588	117,900	588
2009-05-14	593	595	576	576	135,600	576
2009-05-13	605	613	604	611	58,200	611
2009-05-12	604	615	601	609	120,200	609
2009-05-11	617	625	605	608	157,600	608
2009-05-08	578	608	572	605	204,500	605
2009-05-07	578	580	571	574	166,600	574
2009-05-01	553	561	545	552	104,500	552
2009-04-30	551	569	551	553	168,600	553
2009-04-28	537	549	533	533	118,600	533
2009-04-27	553	565	543	547	90,900	547
2009-04-24	569	569	552	552	60,500	552
2009-04-23	546	568	540	564	146,200	564
2009-04-22	560	560	543	553	141,200	553
2009-04-21	550	557	540	553	137,700	553
2009-04-20	566	571	561	570	77,500	570
2009-04-17	567	575	566	572	72,800	572
2009-04-16	578	583	559	564	155,900	564
2009-04-15	577	582	564	574	91,300	574
2009-04-14	577	592	565	587	163,300	587
2009-04-13	557	574	552	572	71,000	572
2009-04-10	572	580	547	565	130,100	565
2009-04-09	535	568	533	568	120,800	568
2009-04-08	547	555	530	530	92,100	530
2009-04-07	552	562	545	557	107,400	557
2009-04-06	566	572	546	557	104,300	557
2009-04-03	580	580	556	562	167,400	562
2009-04-02	540	558	531	554	201,000	554
2009-04-01	511	524	502	523	113,800	523
2009-03-31	502	527	499	505	143,200	505
2009-03-30	537	542	518	518	146,400	518
2009-03-27	549	560	545	549	184,800	549
2009-03-26	505	545	500	542	248,700	542
2009-03-25	510	514	498	510	216,400	510
2009-03-24	489	516	488	512	276,800	512
2009-03-23	435	469	435	469	154,900	469
2009-03-19	439	444	433	438	69,200	438
2009-03-18	460	463	440	440	118,200	440
2009-03-17	424	459	423	452	239,200	452
2009-03-16	400	425	400	423	101,000	423
2009-03-13	386	397	386	394	190,000	394
2009-03-12	389	391	384	391	98,200	391
2009-03-11	389	405	386	398	106,000	398
2009-03-10	377	377	372	374	78,700	374
2009-03-09	390	392	381	381	59,900	381
2009-03-06	389	393	383	389	113,900	389
2009-03-05	391	403	389	390	110,100	390
2009-03-04	385	390	380	390	113,100	390
2009-03-03	384	389	378	389	120,700	389
2009-03-02	386	393	386	390	67,700	390
2009-02-27	395	401	388	395	80,800	395
2009-02-26	400	402	392	398	119,600	398
2009-02-25	401	401	386	399	114,100	399
2009-02-24	386	392	384	392	146,000	392
2009-02-23	391	402	386	401	91,100	401
2009-02-20	411	415	405	406	142,200	406
2009-02-19	418	421	412	416	134,700	416
2009-02-18	425	434	420	423	165,200	423
2009-02-17	447	451	435	436	109,600	436
2009-02-16	455	462	445	456	116,500	456
2009-02-13	446	456	442	455	100,700	455
2009-02-12	462	468	440	452	98,100	452
2009-02-10	460	476	460	472	108,600	472
2009-02-09	471	477	456	456	78,200	456
2009-02-06	475	477	468	476	101,600	476
2009-02-05	466	475	461	468	99,200	468
2009-02-04	453	468	453	468	81,200	468
2009-02-03	460	467	453	454	104,100	454
2009-02-02	462	471	461	465	62,800	465
2009-01-30	458	477	457	477	117,900	477
2009-01-29	473	480	463	467	85,100	467
2009-01-28	453	473	451	472	118,500	472
2009-01-27	443	460	443	458	103,700	458
2009-01-26	445	451	440	440	41,000	440
2009-01-23	450	455	441	451	111,500	451
2009-01-22	443	452	435	451	68,300	451
2009-01-21	434	444	432	438	74,700	438
2009-01-20	444	448	436	439	53,300	439
2009-01-19	451	458	443	449	52,000	449
2009-01-16	439	456	437	456	87,000	456
2009-01-15	425	449	422	444	145,600	444
2009-01-14	422	439	421	435	70,900	435
2009-01-13	421	431	420	421	70,000	421
2009-01-09	438	453	435	446	71,100	446
2009-01-08	442	449	437	440	67,500	440
2009-01-07	448	459	445	451	107,100	451
2009-01-06	454	455	441	443	45,300	443
2009-01-05	464	464	454	456	26,500	456

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12月
日	月	火	水	木	金	土
« 11月29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