8613 丸三証券(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	235	240	230	236	54,600	236
2011-12-29	235	236	231	235	34,500	235
2011-12-28	233	235	232	235	30,600	235
2011-12-27	225	233	225	231	38,300	231
2011-12-26	228	231	227	229	51,300	229
2011-12-22	226	232	226	228	41,100	228
2011-12-21	226	230	226	228	59,800	228
2011-12-20	224	228	224	226	39,900	226
2011-12-19	233	234	224	226	81,400	226
2011-12-16	241	242	231	233	53,300	233
2011-12-15	244	245	241	242	33,500	242
2011-12-14	248	248	242	243	34,300	243
2011-12-13	246	247	244	246	31,800	246
2011-12-12	254	254	248	249	44,900	249
2011-12-09	249	249	243	246	105,700	246
2011-12-08	249	251	247	248	27,800	248
2011-12-07	244	251	244	247	51,700	247
2011-12-06	256	257	243	244	59,100	244
2011-12-05	254	257	253	256	42,600	256
2011-12-02	255	255	251	252	28,600	252
2011-12-01	250	254	249	250	105,400	250
2011-11-30	250	253	246	246	86,700	246
2011-11-29	249	254	246	250	209,600	250
2011-11-28	240	245	240	242	32,200	242
2011-11-25	243	245	230	242	56,400	242
2011-11-24	246	247	241	241	49,600	241
2011-11-22	246	253	246	252	40,800	252
2011-11-21	250	254	250	254	29,900	254
2011-11-18	254	256	252	254	28,900	254
2011-11-17	255	260	253	259	44,900	259
2011-11-16	259	261	256	256	31,000	256
2011-11-15	257	260	257	259	16,200	259
2011-11-14	262	263	256	259	36,000	259
2011-11-11	265	265	255	261	29,400	261
2011-11-10	261	265	257	265	50,200	265
2011-11-09	270	271	265	269	50,200	269
2011-11-08	274	277	262	264	54,800	264
2011-11-07	280	282	275	276	46,400	276
2011-11-04	282	283	280	280	48,600	280
2011-11-02	285	285	278	281	73,800	281
2011-11-01	286	289	285	286	51,900	286
2011-10-31	295	297	286	286	67,400	286
2011-10-28	299	300	294	296	136,700	296
2011-10-27	288	295	288	295	59,200	295
2011-10-26	286	292	284	291	43,600	291
2011-10-25	298	298	290	290	37,900	290
2011-10-24	287	295	285	294	34,100	294
2011-10-21	289	291	287	287	19,400	287
2011-10-20	290	294	288	291	58,800	291
2011-10-19	297	300	291	292	47,500	292
2011-10-18	297	302	294	298	23,100	298
2011-10-17	301	307	294	303	50,100	303
2011-10-14	308	310	300	300	40,300	300
2011-10-13	316	316	312	312	30,000	312
2011-10-12	310	313	307	309	30,500	309
2011-10-11	306	315	305	315	56,900	315
2011-10-07	294	300	293	298	53,600	298
2011-10-06	287	297	287	295	49,400	295
2011-10-05	301	301	287	287	55,900	287
2011-10-04	305	306	293	297	50,300	297
2011-10-03	310	313	306	309	83,500	309
2011-09-30	319	322	311	320	80,100	320
2011-09-29	304	316	301	316	75,600	316
2011-09-28	300	312	300	312	102,400	312
2011-09-27	297	303	293	296	97,200	296
2011-09-26	300	301	292	292	59,200	292
2011-09-22	308	309	300	304	70,600	304
2011-09-21	311	313	307	307	32,500	307
2011-09-20	312	315	307	308	65,900	308
2011-09-16	312	321	312	319	69,000	319
2011-09-15	308	312	308	311	40,000	311
2011-09-14	319	322	305	305	71,100	305
2011-09-13	317	321	317	319	48,400	319
2011-09-12	312	318	310	314	43,200	314
2011-09-09	315	325	315	321	104,700	321
2011-09-08	318	324	316	319	44,500	319
2011-09-07	316	319	312	318	72,200	318
2011-09-06	323	323	314	316	58,400	316
2011-09-05	330	330	323	325	26,500	325
2011-09-02	339	341	330	334	74,700	334
2011-09-01	350	350	341	346	66,000	346
2011-08-31	348	355	341	355	105,500	355
2011-08-30	335	349	334	345	126,400	345
2011-08-29	329	335	329	334	54,900	334
2011-08-26	332	336	327	329	84,400	329
2011-08-25	336	337	332	333	88,500	333
2011-08-24	332	340	328	330	83,500	330
2011-08-23	321	335	321	332	89,700	332
2011-08-22	325	329	321	321	74,800	321
2011-08-19	327	329	325	328	79,600	328
2011-08-18	340	340	333	334	68,200	334
2011-08-17	338	342	332	338	99,200	338
2011-08-16	344	346	338	341	82,600	341
2011-08-15	337	343	335	340	75,000	340
2011-08-12	333	337	330	331	77,700	331
2011-08-11	326	335	316	331	100,900	331
2011-08-10	334	337	327	331	62,600	331
2011-08-09	319	326	307	324	135,700	324
2011-08-08	332	333	326	328	81,900	328
2011-08-05	335	335	331	334	101,900	334
2011-08-04	340	350	340	346	76,100	346
2011-08-03	339	343	336	340	104,600	340
2011-08-02	350	352	346	347	80,900	347
2011-08-01	348	359	347	354	96,400	354
2011-07-29	350	353	348	348	67,800	348
2011-07-28	358	358	348	353	93,400	353
2011-07-27	362	365	351	360	130,900	360
2011-07-26	359	368	355	365	95,500	365
2011-07-25	365	365	354	361	115,100	361
2011-07-22	354	363	354	362	134,300	362
2011-07-21	353	355	349	354	88,500	354
2011-07-20	343	352	343	352	130,800	352
2011-07-19	345	347	340	341	243,500	341
2011-07-15	321	329	321	329	43,000	329
2011-07-14	326	329	318	325	41,900	325
2011-07-13	323	330	322	329	59,500	329
2011-07-12	330	335	326	328	52,200	328
2011-07-11	336	338	335	336	43,800	336
2011-07-08	342	346	339	340	52,100	340
2011-07-07	338	342	337	341	42,000	341
2011-07-06	335	341	331	341	68,600	341
2011-07-05	332	341	332	335	45,800	335
2011-07-04	327	339	327	334	87,200	334
2011-07-01	326	331	321	321	59,700	321
2011-06-30	312	328	311	328	93,000	328
2011-06-29	307	309	304	309	50,700	309
2011-06-28	307	309	303	304	79,200	304
2011-06-27	305	306	298	305	90,700	305
2011-06-24	294	302	294	301	93,100	301
2011-06-23	286	296	286	293	80,900	293
2011-06-22	288	293	287	290	124,000	290
2011-06-21	286	288	285	288	44,700	288
2011-06-20	285	292	285	288	36,400	288
2011-06-17	289	291	285	285	64,000	285
2011-06-16	296	296	290	290	43,400	290
2011-06-15	298	300	297	297	60,300	297
2011-06-14	290	298	289	297	56,000	297
2011-06-13	286	293	286	288	51,700	288
2011-06-10	286	297	286	290	127,900	290
2011-06-09	288	292	282	289	56,300	289
2011-06-08	286	292	286	287	36,100	287
2011-06-07	288	293	285	287	79,700	287
2011-06-06	294	296	287	290	57,300	290
2011-06-03	300	300	292	294	90,900	294
2011-06-02	298	301	297	298	65,500	298
2011-06-01	304	306	299	302	141,400	302
2011-05-31	304	308	303	303	73,300	303
2011-05-30	303	304	299	302	90,900	302
2011-05-27	308	308	300	301	74,500	301
2011-05-26	309	314	308	310	54,300	310
2011-05-25	313	315	310	310	59,700	310
2011-05-24	303	313	303	310	66,100	310
2011-05-23	310	310	298	305	82,400	305
2011-05-20	313	318	309	309	35,100	309
2011-05-19	318	319	313	313	32,200	313
2011-05-18	317	320	314	318	32,200	318
2011-05-17	314	318	312	316	31,900	316
2011-05-16	319	320	314	314	45,000	314
2011-05-13	330	331	320	323	76,300	323
2011-05-12	334	335	330	330	44,200	330
2011-05-11	336	338	334	334	28,000	334
2011-05-10	334	339	334	335	32,600	335
2011-05-09	342	342	336	336	29,200	336
2011-05-06	339	342	337	338	63,600	338
2011-05-02	344	346	339	344	70,100	344
2011-04-28	334	343	333	338	56,000	338
2011-04-27	336	342	331	331	86,600	331
2011-04-26	346	348	337	338	90,000	338
2011-04-25	353	356	343	346	52,700	346
2011-04-22	341	348	341	346	53,200	346
2011-04-21	348	350	344	344	45,600	344
2011-04-20	343	348	342	343	54,400	343
2011-04-19	341	347	338	340	55,500	340
2011-04-18	350	351	343	343	68,800	343
2011-04-15	358	361	350	350	84,600	350
2011-04-14	354	359	354	355	104,800	355
2011-04-13	356	362	354	357	90,300	357
2011-04-12	358	362	355	357	36,600	357
2011-04-11	361	369	361	363	35,600	363
2011-04-08	355	368	355	365	81,500	365
2011-04-07	362	370	357	359	58,300	359
2011-04-06	371	387	358	360	89,100	360
2011-04-05	381	384	365	370	70,900	370
2011-04-04	393	396	383	385	49,700	385
2011-04-01	405	405	395	395	35,500	395
2011-03-31	404	406	396	406	52,200	406
2011-03-30	399	408	395	407	83,400	407
2011-03-29	405	407	390	400	129,800	400
2011-03-28	409	415	403	415	182,200	415
2011-03-25	400	401	391	398	107,400	398
2011-03-24	391	398	384	384	57,500	384
2011-03-23	400	401	389	392	80,000	392
2011-03-22	399	399	386	393	105,000	393
2011-03-18	354	376	353	376	174,300	376
2011-03-17	340	347	330	346	133,700	346
2011-03-16	330	357	324	347	182,200	347
2011-03-15	359	360	298	322	256,000	322
2011-03-14	358	400	358	378	156,800	378
2011-03-11	438	442	430	430	201,600	430
2011-03-10	450	452	440	440	81,800	440
2011-03-09	452	458	449	449	85,000	449
2011-03-08	450	455	448	448	68,200	448
2011-03-07	457	459	448	449	82,600	449
2011-03-04	467	469	458	459	67,800	459
2011-03-03	462	464	459	459	47,100	459
2011-03-02	468	472	460	460	65,400	460
2011-03-01	472	477	470	474	37,600	474
2011-02-28	460	473	456	470	108,000	470
2011-02-25	459	464	457	463	39,600	463
2011-02-24	460	468	456	457	90,700	457
2011-02-23	462	474	460	460	87,700	460
2011-02-22	480	483	470	470	76,000	470
2011-02-21	482	487	479	485	62,100	485
2011-02-18	487	488	484	488	48,600	488
2011-02-17	490	495	484	489	117,300	489
2011-02-16	487	494	485	491	85,300	491
2011-02-15	488	491	486	487	59,900	487
2011-02-14	477	488	477	488	110,100	488
2011-02-10	468	476	468	473	42,900	473
2011-02-09	477	478	470	473	38,700	473
2011-02-08	479	479	472	474	45,300	474
2011-02-07	487	487	473	476	50,100	476
2011-02-04	480	485	477	479	69,200	479
2011-02-03	472	477	469	473	52,800	473
2011-02-02	460	479	459	472	102,600	472
2011-02-01	458	461	456	460	69,000	460
2011-01-31	450	459	450	457	78,100	457
2011-01-28	476	477	465	465	88,300	465
2011-01-27	477	483	477	481	33,600	481
2011-01-26	493	493	478	480	67,900	480
2011-01-25	477	488	474	485	73,100	485
2011-01-24	476	477	469	472	87,000	472
2011-01-21	495	495	475	480	93,000	480
2011-01-20	494	502	491	492	62,500	492
2011-01-19	495	501	490	499	93,600	499
2011-01-18	489	497	489	494	61,300	494
2011-01-17	494	498	489	490	72,400	490
2011-01-14	500	504	494	494	105,500	494
2011-01-13	501	505	500	503	89,400	503
2011-01-12	510	510	498	499	116,900	499
2011-01-11	502	505	501	503	96,800	503
2011-01-07	511	512	505	505	68,600	505
2011-01-06	502	514	501	511	87,000	511
2011-01-05	500	507	497	503	86,800	503
2011-01-04	490	502	490	500	59,300	500

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