8613 丸三証券(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	982	989	975	985	271,800	985
2016-12-29	995	1,001	985	988	341,600	988
2016-12-28	1,006	1,016	1,003	1,004	272,400	1,004
2016-12-27	995	1,009	994	996	480,900	996
2016-12-26	1,009	1,016	1,007	1,007	275,600	1,007
2016-12-22	1,015	1,017	1,007	1,016	282,800	1,016
2016-12-21	1,031	1,037	1,021	1,021	231,300	1,021
2016-12-20	1,020	1,030	1,018	1,028	343,400	1,028
2016-12-19	1,034	1,034	1,024	1,028	256,100	1,028
2016-12-16	1,052	1,053	1,041	1,041	236,000	1,041
2016-12-15	1,045	1,053	1,035	1,041	412,400	1,041
2016-12-14	1,050	1,053	1,040	1,045	307,400	1,045
2016-12-13	1,032	1,050	1,031	1,050	285,800	1,050
2016-12-12	1,052	1,068	1,031	1,043	623,400	1,043
2016-12-09	1,005	1,037	1,005	1,036	952,400	1,036
2016-12-08	992	1,005	991	1,004	515,300	1,004
2016-12-07	965	986	963	985	498,800	985
2016-12-06	948	965	948	956	410,700	956
2016-12-05	946	949	936	941	248,600	941
2016-12-02	948	955	940	953	389,300	953
2016-12-01	935	955	935	943	497,600	943
2016-11-30	917	930	915	930	349,100	930
2016-11-29	910	916	909	912	156,600	912
2016-11-28	907	919	902	916	313,900	916
2016-11-25	918	923	903	907	273,700	907
2016-11-24	917	918	913	916	204,600	916
2016-11-22	913	916	906	907	307,300	907
2016-11-21	915	920	913	918	168,700	918
2016-11-18	904	914	902	912	379,400	912
2016-11-17	893	900	889	897	178,700	897
2016-11-16	895	900	892	899	339,600	899
2016-11-15	886	893	878	885	229,300	885
2016-11-14	863	886	863	886	391,100	886
2016-11-11	861	874	854	858	331,500	858
2016-11-10	849	858	838	853	436,400	853
2016-11-09	854	854	795	801	671,800	801
2016-11-08	846	850	841	841	153,500	841
2016-11-07	852	855	842	845	251,700	845
2016-11-04	840	846	832	834	303,800	834
2016-11-02	860	860	843	845	366,200	845
2016-11-01	871	871	863	870	167,400	870
2016-10-31	872	878	870	873	174,500	873
2016-10-28	866	879	864	876	614,500	876
2016-10-27	857	862	857	861	295,200	861
2016-10-26	852	857	848	856	202,000	856
2016-10-25	850	859	849	850	168,700	850
2016-10-24	851	854	847	850	104,900	850
2016-10-21	849	859	848	850	230,400	850
2016-10-20	838	853	838	853	258,600	853
2016-10-19	834	840	834	838	226,600	838
2016-10-17	849	859	849	856	217,900	856
2016-10-13	845	852	836	840	207,600	840
2016-10-12	849	853	845	847	205,000	847
2016-10-11	853	863	852	860	163,100	860
2016-10-07	853	859	848	854	143,200	854
2016-10-06	857	862	853	856	265,100	856
2016-10-05	840	853	839	852	283,000	852
2016-10-04	833	839	831	836	176,100	836
2016-10-03	837	842	831	833	301,800	833
2016-09-30	828	834	823	832	299,900	832
2016-09-29	841	849	837	844	311,100	844
2016-09-28	840	847	831	834	329,000	834
2016-09-27	848	853	833	853	396,000	853
2016-09-26	860	862	851	851	205,400	851
2016-09-23	858	865	854	859	191,500	859
2016-09-21	843	869	840	867	345,200	867
2016-09-20	835	846	829	843	260,900	843
2016-09-16	850	855	835	842	485,600	842
2016-09-15	860	860	849	850	207,800	850
2016-09-14	869	870	863	864	181,800	864
2016-09-13	878	878	870	871	88,600	871
2016-09-12	876	880	870	875	219,300	875
2016-09-09	876	888	876	888	168,300	888
2016-09-08	880	885	876	879	123,200	879
2016-09-07	876	882	873	881	209,000	881
2016-09-06	883	887	877	886	115,800	886
2016-09-05	880	891	878	880	262,900	880
2016-09-02	857	874	856	874	271,000	874
2016-09-01	850	858	850	856	144,300	856
2016-08-31	850	857	847	850	275,000	850
2016-08-30	862	863	845	848	225,000	848
2016-08-29	854	866	852	865	212,300	865
2016-08-26	847	849	841	843	230,500	843
2016-08-25	847	849	842	848	135,100	848
2016-08-24	850	859	843	849	228,000	849
2016-08-23	842	848	840	841	150,200	841
2016-08-22	844	850	841	848	165,000	848
2016-08-19	844	853	839	842	116,900	842
2016-08-18	842	852	838	841	152,300	841
2016-08-17	843	860	841	849	185,300	849
2016-08-16	864	872	848	848	178,900	848
2016-08-15	862	871	862	864	65,700	864
2016-08-12	857	869	856	867	181,100	867
2016-08-10	854	854	845	852	111,300	852
2016-08-09	854	859	852	858	149,600	858
2016-08-08	846	854	842	854	211,200	854
2016-08-05	833	841	831	836	137,500	836
2016-08-04	813	835	810	833	311,600	833
2016-08-03	823	823	812	812	385,200	812
2016-08-02	834	840	827	827	249,700	827
2016-08-01	842	852	827	844	297,100	844
2016-07-29	865	866	839	856	667,000	856
2016-07-28	891	891	870	870	231,200	870
2016-07-27	887	905	880	892	290,700	892
2016-07-26	900	900	879	881	217,000	881
2016-07-25	893	912	892	900	260,700	900
2016-07-22	879	884	874	881	130,700	881
2016-07-21	890	894	882	894	246,800	894
2016-07-20	870	872	859	871	218,100	871
2016-07-19	880	882	865	877	348,200	877
2016-07-15	889	899	881	887	290,500	887
2016-07-14	889	894	877	879	288,300	879
2016-07-13	920	920	893	897	285,200	897
2016-07-12	877	902	877	890	350,900	890
2016-07-11	829	864	826	858	295,500	858
2016-07-08	820	832	811	814	244,700	814
2016-07-07	835	843	821	822	245,800	822
2016-07-06	850	852	826	837	264,800	837
2016-07-05	866	867	852	856	192,500	856
2016-07-04	870	876	861	868	222,700	868
2016-07-01	881	886	867	877	257,400	877
2016-06-30	875	894	875	876	241,400	876
2016-06-29	862	870	855	869	219,900	869
2016-06-28	852	858	823	850	353,500	850
2016-06-27	855	869	851	861	308,300	861
2016-06-24	935	944	846	853	711,600	853
2016-06-23	914	931	909	930	299,500	930
2016-06-22	917	922	910	914	217,500	914
2016-06-21	912	930	902	925	197,000	925
2016-06-20	893	926	893	922	309,100	922
2016-06-17	882	898	880	886	407,900	886
2016-06-16	906	910	875	876	286,500	876
2016-06-15	888	916	877	912	327,100	912
2016-06-14	908	916	888	895	314,700	895
2016-06-13	940	940	913	913	330,700	913
2016-06-10	950	954	942	952	340,800	952
2016-06-09	961	965	950	955	157,500	955
2016-06-08	959	969	952	968	168,800	968
2016-06-07	956	965	952	960	151,900	960
2016-06-06	971	975	946	958	421,000	958
2016-06-03	977	991	977	986	166,000	986
2016-06-02	982	988	977	977	208,300	977
2016-06-01	998	1,005	986	989	208,800	989
2016-05-31	1,002	1,010	993	1,010	291,700	1,010
2016-05-30	995	1,011	988	1,008	293,000	1,008
2016-05-27	986	990	980	985	92,300	985
2016-05-26	997	1,004	977	979	173,800	979
2016-05-25	988	995	985	991	185,400	991
2016-05-24	971	983	971	981	204,800	981
2016-05-23	969	978	959	976	273,500	976
2016-05-20	967	979	965	973	195,600	973
2016-05-19	970	988	967	972	363,600	972
2016-05-18	969	974	956	960	222,100	960
2016-05-17	960	970	955	970	194,100	970
2016-05-16	953	964	953	956	180,200	956
2016-05-13	970	973	954	954	280,100	954
2016-05-12	966	979	966	975	368,600	975
2016-05-11	999	1,002	974	975	275,000	975
2016-05-10	976	995	971	994	272,200	994
2016-05-09	963	981	957	974	262,900	974
2016-05-06	968	973	950	961	343,700	961
2016-05-02	980	982	957	968	717,400	968
2016-04-28	1,023	1,034	1,000	1,001	350,900	1,001
2016-04-27	1,011	1,030	1,011	1,027	212,200	1,027
2016-04-26	1,025	1,031	1,006	1,015	269,500	1,015
2016-04-25	1,040	1,049	1,032	1,036	272,900	1,036
2016-04-22	1,012	1,037	1,011	1,035	323,300	1,035
2016-04-21	1,028	1,029	1,020	1,028	299,700	1,028
2016-04-20	1,030	1,032	1,010	1,012	259,900	1,012
2016-04-19	1,006	1,017	1,003	1,015	380,800	1,015
2016-04-18	983	996	978	986	458,900	986
2016-04-15	1,025	1,043	1,010	1,013	475,700	1,013
2016-04-14	1,030	1,047	1,030	1,047	700,000	1,047
2016-04-13	1,003	1,013	991	1,010	460,200	1,010
2016-04-12	977	1,002	974	990	481,800	990
2016-04-11	982	989	964	972	408,600	972
2016-04-08	961	1,002	961	988	545,000	988
2016-04-07	979	991	970	978	382,500	978
2016-04-06	975	995	968	983	624,300	983
2016-04-05	1,020	1,020	977	981	1,004,000	981
2016-04-04	1,030	1,044	1,020	1,026	714,000	1,026
2016-04-01	1,060	1,065	1,028	1,030	1,208,900	1,030
2016-03-31	1,092	1,098	1,060	1,060	936,800	1,060
2016-03-30	1,116	1,120	1,088	1,090	1,088,400	1,090
2016-03-29	1,147	1,154	1,112	1,116	2,485,600	1,116
2016-03-28	1,248	1,253	1,218	1,221	2,619,100	1,221
2016-03-25	1,247	1,248	1,237	1,244	1,060,200	1,244
2016-03-24	1,230	1,242	1,221	1,242	918,800	1,242
2016-03-23	1,235	1,239	1,225	1,235	664,400	1,235
2016-03-22	1,214	1,225	1,205	1,225	1,018,300	1,225
2016-03-18	1,183	1,185	1,167	1,184	1,084,500	1,184
2016-03-17	1,208	1,209	1,167	1,177	1,589,700	1,177
2016-03-16	1,255	1,255	1,203	1,209	1,526,100	1,209
2016-03-15	1,264	1,271	1,255	1,264	420,500	1,264
2016-03-14	1,285	1,291	1,257	1,264	879,000	1,264
2016-03-11	1,260	1,283	1,260	1,283	381,000	1,283
2016-03-10	1,272	1,279	1,262	1,275	270,500	1,275
2016-03-09	1,260	1,271	1,248	1,263	315,300	1,263
2016-03-08	1,280	1,288	1,257	1,278	426,300	1,278
2016-03-07	1,288	1,288	1,276	1,282	281,500	1,282
2016-03-04	1,265	1,287	1,262	1,277	545,500	1,277
2016-03-03	1,245	1,262	1,239	1,259	341,400	1,259
2016-03-02	1,240	1,242	1,223	1,237	379,600	1,237
2016-03-01	1,190	1,212	1,181	1,210	296,400	1,210
2016-02-29	1,196	1,217	1,190	1,190	306,300	1,190
2016-02-26	1,193	1,202	1,185	1,188	268,500	1,188
2016-02-25	1,175	1,193	1,170	1,188	362,000	1,188
2016-02-24	1,165	1,193	1,161	1,175	296,000	1,175
2016-02-23	1,200	1,203	1,168	1,176	360,000	1,176
2016-02-22	1,168	1,199	1,165	1,199	279,500	1,199
2016-02-19	1,190	1,191	1,167	1,179	314,900	1,179
2016-02-18	1,206	1,218	1,191	1,202	334,600	1,202
2016-02-17	1,177	1,204	1,157	1,174	428,300	1,174
2016-02-16	1,167	1,209	1,153	1,177	463,100	1,177
2016-02-15	1,116	1,165	1,104	1,160	522,100	1,160
2016-02-12	1,096	1,104	1,043	1,044	979,300	1,044
2016-02-10	1,198	1,208	1,136	1,162	793,300	1,162
2016-02-09	1,227	1,230	1,188	1,194	694,100	1,194
2016-02-08	1,230	1,284	1,229	1,274	481,500	1,274
2016-02-05	1,246	1,268	1,235	1,252	458,700	1,252
2016-02-04	1,278	1,294	1,260	1,265	607,100	1,265
2016-02-03	1,281	1,302	1,261	1,301	710,600	1,301
2016-02-02	1,280	1,319	1,275	1,307	1,126,300	1,307
2016-02-01	1,232	1,274	1,232	1,270	906,600	1,270
2016-01-29	1,162	1,214	1,161	1,213	867,400	1,213
2016-01-28	1,190	1,195	1,161	1,163	374,800	1,163
2016-01-27	1,189	1,194	1,177	1,194	327,700	1,194
2016-01-26	1,178	1,185	1,159	1,163	368,200	1,163
2016-01-25	1,170	1,206	1,162	1,194	400,600	1,194
2016-01-22	1,116	1,164	1,108	1,163	485,000	1,163
2016-01-21	1,115	1,144	1,085	1,086	609,400	1,086
2016-01-20	1,157	1,168	1,115	1,118	479,800	1,118
2016-01-19	1,140	1,168	1,137	1,164	442,700	1,164
2016-01-18	1,130	1,146	1,117	1,140	447,200	1,140
2016-01-15	1,198	1,198	1,151	1,157	370,400	1,157
2016-01-14	1,166	1,180	1,148	1,175	502,200	1,175
2016-01-13	1,170	1,204	1,170	1,202	363,300	1,202
2016-01-12	1,185	1,191	1,150	1,151	533,100	1,151
2016-01-08	1,200	1,209	1,180	1,190	747,600	1,190
2016-01-07	1,235	1,239	1,206	1,208	522,600	1,208
2016-01-06	1,273	1,278	1,236	1,240	639,800	1,240
2016-01-05	1,261	1,278	1,261	1,274	327,800	1,274
2016-01-04	1,277	1,287	1,256	1,271	449,700	1,271

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