8613 丸三証券(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	494	494	486	486	43,200	486
2010-12-29	488	495	487	494	44,500	494
2010-12-28	499	499	488	489	64,700	489
2010-12-27	488	495	488	494	71,400	494
2010-12-24	510	510	491	496	94,800	496
2010-12-22	513	519	506	510	94,800	510
2010-12-21	519	529	516	516	110,700	516
2010-12-20	534	534	520	526	113,200	526
2010-12-17	518	534	518	533	163,900	533
2010-12-16	524	528	510	528	119,200	528
2010-12-15	529	530	511	527	103,300	527
2010-12-14	523	529	520	528	66,300	528
2010-12-13	505	520	503	520	91,800	520
2010-12-10	510	513	505	507	185,800	507
2010-12-09	499	508	499	506	75,700	506
2010-12-08	500	503	497	501	79,300	501
2010-12-07	497	503	494	500	102,100	500
2010-12-06	490	495	490	494	50,200	494
2010-12-03	495	495	487	490	69,100	490
2010-12-02	491	492	487	487	87,100	487
2010-12-01	473	483	473	483	59,200	483
2010-11-30	477	483	475	475	87,900	475
2010-11-29	475	490	475	482	89,200	482
2010-11-26	475	478	474	475	44,500	475
2010-11-25	475	477	467	472	53,400	472
2010-11-24	471	482	464	472	91,200	472
2010-11-22	476	481	471	479	51,700	479
2010-11-19	480	482	461	468	130,000	468
2010-11-18	456	474	453	474	164,700	474
2010-11-17	450	459	442	459	45,400	459
2010-11-16	459	463	455	457	72,200	457
2010-11-15	450	458	445	455	63,500	455
2010-11-12	452	457	450	450	64,600	450
2010-11-11	457	457	453	457	81,300	457
2010-11-10	445	457	440	452	67,100	452
2010-11-09	440	448	440	444	57,500	444
2010-11-08	436	445	435	443	67,500	443
2010-11-05	415	443	415	436	86,700	436
2010-11-04	412	424	410	410	94,200	410
2010-11-02	400	410	400	406	73,000	406
2010-11-01	402	411	397	403	93,500	403
2010-10-29	416	417	408	408	112,600	408
2010-10-28	431	434	423	423	72,100	423
2010-10-27	442	445	435	435	40,500	435
2010-10-26	441	453	437	438	39,000	438
2010-10-25	445	455	438	443	73,900	443
2010-10-22	440	449	437	446	47,400	446
2010-10-21	438	444	431	440	57,500	440
2010-10-20	442	445	432	442	69,800	442
2010-10-19	448	459	448	450	40,000	450
2010-10-18	441	454	441	451	57,800	451
2010-10-15	452	453	440	443	80,800	443
2010-10-14	442	467	440	460	119,800	460
2010-10-13	448	449	440	440	63,900	440
2010-10-12	466	466	438	440	71,500	440
2010-10-08	453	469	453	464	97,200	464
2010-10-07	438	455	437	454	67,300	454
2010-10-06	433	446	419	445	65,700	445
2010-10-05	421	436	417	433	64,500	433
2010-10-04	439	440	423	423	43,700	423
2010-10-01	433	446	430	441	96,300	441
2010-09-30	457	465	427	429	103,900	429
2010-09-29	454	464	454	463	50,900	463
2010-09-28	460	463	444	458	68,700	458
2010-09-27	457	467	456	467	60,000	467
2010-09-24	460	465	456	456	75,000	456
2010-09-22	460	464	458	459	46,400	459
2010-09-21	467	470	461	461	40,300	461
2010-09-17	464	472	456	467	43,200	467
2010-09-16	474	474	462	464	39,200	464
2010-09-15	460	474	459	468	68,800	468
2010-09-14	473	474	460	462	36,100	462
2010-09-13	477	479	471	474	26,900	474
2010-09-10	471	479	466	475	121,600	475
2010-09-09	470	474	468	471	56,100	471
2010-09-08	464	466	462	464	15,500	464
2010-09-07	467	474	465	471	24,100	471
2010-09-06	467	474	461	472	50,700	472
2010-09-03	461	466	461	462	25,700	462
2010-09-02	465	465	457	463	56,800	463
2010-09-01	445	461	444	455	121,900	455
2010-08-31	491	491	448	448	264,200	448
2010-08-30	496	510	491	501	46,800	501
2010-08-27	465	495	465	492	62,400	492
2010-08-26	472	474	466	468	30,300	468
2010-08-25	463	481	463	472	53,600	472
2010-08-24	466	468	460	463	35,000	463
2010-08-23	483	483	473	473	33,300	473
2010-08-20	490	492	483	483	25,900	483
2010-08-19	486	495	484	493	43,700	493
2010-08-18	479	489	475	485	43,100	485
2010-08-17	486	486	462	478	54,200	478
2010-08-16	487	489	480	487	35,200	487
2010-08-13	486	490	480	489	39,000	489
2010-08-12	480	488	476	486	49,700	486
2010-08-11	490	492	480	483	53,100	483
2010-08-10	500	501	491	494	42,400	494
2010-08-09	494	502	493	499	25,600	499
2010-08-06	494	503	493	501	32,300	501
2010-08-05	492	499	489	499	42,100	499
2010-08-04	492	505	485	489	58,700	489
2010-08-03	491	502	491	501	63,200	501
2010-08-02	482	492	481	483	33,900	483
2010-07-30	491	492	483	485	51,100	485
2010-07-29	500	500	493	493	47,900	493
2010-07-28	496	510	496	505	49,900	505
2010-07-27	496	505	495	495	40,800	495
2010-07-26	495	512	495	499	50,900	499
2010-07-23	500	503	491	494	53,700	494
2010-07-22	480	492	480	487	48,300	487
2010-07-21	492	493	481	481	52,800	481
2010-07-20	499	501	480	494	64,100	494
2010-07-16	505	513	499	504	46,900	504
2010-07-15	517	521	508	508	41,500	508
2010-07-14	525	530	520	526	35,100	526
2010-07-13	524	529	516	518	48,800	518
2010-07-12	518	531	518	526	63,100	526
2010-07-09	531	533	523	525	46,300	525
2010-07-08	529	532	522	531	51,400	531
2010-07-07	524	524	510	511	22,900	511
2010-07-06	505	533	505	524	63,300	524
2010-07-05	505	528	505	513	38,700	513
2010-07-02	502	510	502	507	57,800	507
2010-07-01	504	512	504	506	24,600	506
2010-06-30	509	524	506	512	51,600	512
2010-06-29	537	539	524	525	56,400	525
2010-06-28	550	550	535	536	29,800	536
2010-06-25	547	550	538	543	57,500	543
2010-06-24	542	553	541	547	35,100	547
2010-06-23	549	552	543	548	41,200	548
2010-06-22	553	559	549	559	45,900	559
2010-06-21	546	558	544	558	51,800	558
2010-06-18	550	559	546	549	61,800	549
2010-06-17	551	554	546	552	35,100	552
2010-06-16	553	561	551	558	59,200	558
2010-06-15	542	554	540	551	81,000	551
2010-06-14	544	549	544	547	40,400	547
2010-06-11	535	546	530	544	118,300	544
2010-06-10	530	532	517	530	53,300	530
2010-06-09	522	530	515	527	65,600	527
2010-06-08	516	528	514	521	97,800	521
2010-06-07	516	520	513	517	63,300	517
2010-06-04	526	528	520	522	24,600	522
2010-06-03	521	527	518	526	41,500	526
2010-06-02	510	519	509	516	59,100	516
2010-06-01	519	525	510	519	28,800	519
2010-05-31	503	528	503	518	54,500	518
2010-05-28	512	516	504	508	61,100	508
2010-05-27	500	512	500	511	69,800	511
2010-05-26	514	521	500	500	165,000	500
2010-05-25	523	526	516	524	95,600	524
2010-05-24	499	523	498	519	95,000	519
2010-05-21	493	503	488	497	96,600	497
2010-05-20	515	520	508	510	35,200	510
2010-05-19	520	522	506	517	78,300	517
2010-05-18	535	535	523	524	66,700	524
2010-05-17	535	542	533	533	47,500	533
2010-05-14	538	552	538	546	56,000	546
2010-05-13	532	546	532	544	41,700	544
2010-05-12	540	540	526	530	78,100	530
2010-05-11	543	548	531	533	87,500	533
2010-05-10	520	534	516	533	96,000	533
2010-05-07	533	537	525	529	113,600	529
2010-05-06	573	573	551	551	96,900	551
2010-04-30	569	576	567	573	84,800	573
2010-04-28	557	572	557	562	71,800	562
2010-04-27	581	581	569	577	64,800	577
2010-04-26	565	580	563	579	85,200	579
2010-04-23	553	562	549	560	41,400	560
2010-04-22	561	562	548	553	70,800	553
2010-04-21	566	570	560	568	73,600	568
2010-04-20	562	563	551	561	48,400	561
2010-04-19	557	564	554	562	68,100	562
2010-04-16	571	573	562	567	43,400	567
2010-04-15	577	578	570	576	47,400	576
2010-04-14	576	577	569	574	67,600	574
2010-04-13	578	579	567	572	49,400	572
2010-04-12	587	589	578	581	59,100	581
2010-04-09	574	582	572	579	60,300	579
2010-04-08	576	587	576	578	75,600	578
2010-04-07	572	594	569	584	139,800	584
2010-04-06	570	572	562	569	83,200	569
2010-04-05	556	568	556	568	79,800	568
2010-04-02	567	567	556	562	38,800	562
2010-04-01	565	568	558	565	70,100	565
2010-03-31	570	573	564	569	70,900	569
2010-03-30	560	570	556	570	73,300	570
2010-03-29	550	556	548	555	64,200	555
2010-03-26	555	565	552	564	160,100	564
2010-03-25	557	559	547	549	73,000	549
2010-03-24	544	554	544	554	69,500	554
2010-03-23	541	547	541	544	27,400	544
2010-03-19	540	548	540	545	43,600	545
2010-03-18	545	545	540	542	48,100	542
2010-03-17	545	545	537	545	64,600	545
2010-03-16	544	545	538	541	42,500	541
2010-03-15	537	543	535	543	45,000	543
2010-03-12	528	533	524	532	90,200	532
2010-03-11	522	530	515	527	59,500	527
2010-03-10	529	530	525	525	29,900	525
2010-03-09	533	533	524	528	37,600	528
2010-03-08	534	535	527	532	44,000	532
2010-03-05	519	525	509	524	81,500	524
2010-03-04	513	518	508	511	64,500	511
2010-03-03	505	515	505	513	54,300	513
2010-03-02	512	513	502	511	40,300	511
2010-03-01	506	519	506	516	40,300	516
2010-02-26	508	516	502	513	97,000	513
2010-02-25	506	508	500	504	42,200	504
2010-02-24	495	505	495	498	34,400	498
2010-02-23	506	506	495	504	36,600	504
2010-02-22	490	509	490	505	63,300	505
2010-02-19	503	503	490	491	73,300	491
2010-02-18	498	500	494	496	39,400	496
2010-02-17	486	498	485	497	41,600	497
2010-02-16	484	491	483	485	36,300	485
2010-02-15	491	503	483	486	40,300	486
2010-02-12	487	493	485	492	52,600	492
2010-02-10	499	500	486	486	46,800	486
2010-02-09	490	494	487	494	56,100	494
2010-02-08	491	499	491	492	45,900	492
2010-02-05	500	503	494	496	88,600	496
2010-02-04	518	518	502	505	44,700	505
2010-02-03	510	524	510	511	55,700	511
2010-02-02	502	515	496	513	69,200	513
2010-02-01	491	500	491	497	81,200	497
2010-01-29	512	522	511	511	107,600	511
2010-01-28	506	520	505	518	67,400	518
2010-01-27	510	513	502	502	55,100	502
2010-01-26	517	528	511	512	76,000	512
2010-01-25	515	524	515	522	58,200	522
2010-01-22	516	524	516	521	67,400	521
2010-01-21	510	538	510	536	100,900	536
2010-01-20	530	531	513	516	74,900	516
2010-01-19	535	535	524	530	64,800	530
2010-01-18	524	532	521	527	89,600	527
2010-01-15	533	536	530	534	82,800	534
2010-01-14	525	533	523	530	74,000	530
2010-01-13	538	542	525	525	92,900	525
2010-01-12	543	549	534	539	102,500	539
2010-01-08	532	533	527	532	84,800	532
2010-01-07	520	531	520	527	90,100	527
2010-01-06	518	523	511	522	68,500	522
2010-01-05	520	520	511	511	46,300	511
2010-01-04	506	513	506	511	31,700	511

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