8613 丸三証券(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,009	1,014	1,007	1,011	113,400	1,011
2017-12-28	1,020	1,020	1,006	1,008	168,500	1,008
2017-12-27	1,007	1,022	1,007	1,017	181,800	1,017
2017-12-26	1,002	1,011	1,002	1,005	307,500	1,005
2017-12-25	1,015	1,017	1,002	1,006	320,000	1,006
2017-12-22	1,018	1,026	1,015	1,017	197,700	1,017
2017-12-21	1,022	1,022	1,010	1,016	320,500	1,016
2017-12-20	1,032	1,035	1,026	1,026	165,100	1,026
2017-12-19	1,035	1,042	1,033	1,033	156,100	1,033
2017-12-18	1,050	1,050	1,039	1,041	162,600	1,041
2017-12-15	1,043	1,044	1,035	1,042	174,200	1,042
2017-12-14	1,054	1,054	1,045	1,050	199,000	1,050
2017-12-13	1,040	1,055	1,040	1,054	259,200	1,054
2017-12-12	1,034	1,043	1,033	1,040	263,300	1,040
2017-12-11	1,040	1,040	1,028	1,036	159,100	1,036
2017-12-08	1,023	1,036	1,023	1,036	245,900	1,036
2017-12-07	1,039	1,040	1,027	1,031	309,800	1,031
2017-12-06	1,042	1,058	1,035	1,038	362,400	1,038
2017-12-05	1,040	1,055	1,035	1,054	232,800	1,054
2017-12-04	1,052	1,056	1,041	1,043	260,500	1,043
2017-12-01	1,058	1,060	1,047	1,051	245,800	1,051
2017-11-30	1,045	1,055	1,040	1,051	360,400	1,051
2017-11-29	1,047	1,052	1,042	1,043	154,100	1,043
2017-11-28	1,048	1,051	1,034	1,034	190,000	1,034
2017-11-27	1,059	1,061	1,048	1,049	187,100	1,049
2017-11-24	1,052	1,057	1,041	1,054	176,100	1,054
2017-11-22	1,053	1,058	1,052	1,055	223,000	1,055
2017-11-21	1,041	1,053	1,041	1,050	265,000	1,050
2017-11-20	1,030	1,053	1,028	1,040	402,300	1,040
2017-11-17	1,050	1,054	1,029	1,033	315,500	1,033
2017-11-16	1,006	1,040	1,006	1,031	379,200	1,031
2017-11-15	1,019	1,022	999	1,006	452,400	1,006
2017-11-13	1,038	1,039	1,024	1,024	263,400	1,024
2017-11-10	1,051	1,067	1,038	1,038	692,100	1,038
2017-11-09	1,069	1,086	1,053	1,066	794,200	1,066
2017-11-08	1,051	1,065	1,051	1,063	343,400	1,063
2017-11-07	1,046	1,057	1,044	1,057	317,500	1,057
2017-11-06	1,044	1,055	1,042	1,052	476,200	1,052
2017-11-02	1,044	1,044	1,027	1,038	368,700	1,038
2017-11-01	1,040	1,043	1,028	1,041	477,700	1,041
2017-10-31	1,016	1,039	1,010	1,035	675,200	1,035
2017-10-30	1,013	1,019	1,009	1,016	446,700	1,016
2017-10-27	1,015	1,016	1,006	1,010	367,400	1,010
2017-10-26	996	1,013	994	1,011	652,400	1,011
2017-10-25	1,006	1,011	997	998	412,000	998
2017-10-24	1,003	1,004	996	1,002	267,200	1,002
2017-10-23	1,010	1,012	998	1,003	332,300	1,003
2017-10-20	991	1,008	990	1,002	620,900	1,002
2017-10-19	1,000	1,003	991	996	402,400	996
2017-10-18	984	999	984	998	547,600	998
2017-10-17	997	997	979	984	409,600	984
2017-10-16	979	995	979	994	550,100	994
2017-10-13	970	983	970	980	386,700	980
2017-10-12	968	977	962	974	364,300	974
2017-10-11	965	974	955	961	290,800	961
2017-10-10	957	968	953	968	363,500	968
2017-10-06	962	966	956	959	213,000	959
2017-10-05	967	967	957	959	204,000	959
2017-10-04	952	965	952	960	383,800	960
2017-10-03	947	952	944	950	263,700	950
2017-10-02	935	946	935	943	296,100	943
2017-09-29	929	933	928	929	147,200	929
2017-09-28	926	932	924	928	197,800	928
2017-09-27	931	935	921	923	366,600	923
2017-09-26	953	957	950	953	472,400	953
2017-09-25	962	967	951	957	280,300	957
2017-09-22	963	968	948	956	239,000	956
2017-09-21	970	974	961	962	366,000	962
2017-09-20	950	968	948	968	518,800	968
2017-09-19	944	949	940	949	298,300	949
2017-09-15	919	934	919	934	217,400	934
2017-09-14	927	930	922	922	138,400	922
2017-09-13	926	929	925	927	120,900	927
2017-09-12	917	926	916	924	256,600	924
2017-09-11	918	921	914	916	142,600	916
2017-09-08	917	919	907	909	267,600	909
2017-09-07	918	931	916	921	173,500	921
2017-09-06	911	915	909	915	177,000	915
2017-09-05	932	933	916	917	170,100	917
2017-09-04	933	938	928	930	166,700	930
2017-09-01	937	942	927	938	183,800	938
2017-08-31	935	937	929	930	127,300	930
2017-08-30	933	935	914	934	181,900	934
2017-08-29	929	932	921	930	150,600	930
2017-08-28	908	936	907	935	484,500	935
2017-08-25	909	911	904	908	134,000	908
2017-08-24	911	916	906	906	185,800	906
2017-08-23	923	928	911	913	132,800	913
2017-08-22	917	922	912	914	117,000	914
2017-08-21	925	925	916	917	83,400	917
2017-08-18	914	923	909	921	190,000	921
2017-08-17	920	923	915	922	100,700	922
2017-08-16	920	926	919	921	136,400	921
2017-08-15	921	931	916	917	138,700	917
2017-08-14	915	918	908	910	204,500	910
2017-08-10	932	935	921	923	130,500	923
2017-08-09	943	945	928	931	167,200	931
2017-08-08	948	948	941	945	107,400	945
2017-08-07	950	955	946	950	260,200	950
2017-08-04	935	948	933	947	302,700	947
2017-08-03	938	942	935	940	122,200	940
2017-08-02	939	942	933	937	191,400	937
2017-08-01	931	936	929	936	148,500	936
2017-07-31	929	936	917	932	214,800	932
2017-07-28	930	930	916	921	196,000	921
2017-07-27	920	934	919	926	222,000	926
2017-07-26	922	923	914	916	174,900	916
2017-07-25	924	929	919	919	158,000	919
2017-07-24	915	923	908	922	198,900	922
2017-07-21	914	920	914	918	131,700	918
2017-07-20	916	920	911	917	145,100	917
2017-07-19	915	915	907	914	158,100	914
2017-07-18	913	914	905	912	163,800	912
2017-07-14	910	917	909	912	171,400	912
2017-07-13	924	924	911	913	179,500	913
2017-07-12	928	930	920	920	208,000	920
2017-07-11	932	937	929	931	136,400	931
2017-07-10	936	941	933	933	211,000	933
2017-07-07	933	937	929	930	192,100	930
2017-07-06	936	944	931	941	318,800	941
2017-07-05	939	939	927	936	211,500	936
2017-07-04	940	942	935	939	247,300	939
2017-07-03	934	940	931	935	164,900	935
2017-06-30	931	941	931	937	249,200	937
2017-06-29	935	940	931	939	251,400	939
2017-06-28	920	935	917	931	449,800	931
2017-06-27	912	921	912	919	255,200	919
2017-06-26	912	917	909	912	233,300	912
2017-06-23	903	911	901	911	291,800	911
2017-06-22	901	904	899	902	144,700	902
2017-06-21	899	907	897	902	271,800	902
2017-06-20	898	906	895	903	265,200	903
2017-06-19	885	900	885	896	226,400	896
2017-06-16	888	895	884	885	286,300	885
2017-06-15	890	895	883	883	149,400	883
2017-06-14	897	901	890	890	169,100	890
2017-06-13	893	897	891	893	99,100	893
2017-06-12	894	901	893	896	110,000	896
2017-06-09	896	904	893	896	189,700	896
2017-06-08	905	911	898	898	185,400	898
2017-06-07	895	910	893	905	203,300	905
2017-06-06	901	910	897	897	240,800	897
2017-06-05	904	912	904	907	233,500	907
2017-06-02	893	914	890	912	658,800	912
2017-06-01	874	892	873	888	244,200	888
2017-05-31	875	879	873	874	149,800	874
2017-05-30	881	885	875	878	131,700	878
2017-05-29	890	892	881	881	136,400	881
2017-05-26	900	903	890	890	146,100	890
2017-05-25	895	905	890	904	238,000	904
2017-05-24	890	893	887	892	181,800	892
2017-05-23	883	889	881	885	148,300	885
2017-05-22	883	889	881	886	139,600	886
2017-05-19	875	884	874	882	166,300	882
2017-05-18	866	880	866	870	372,900	870
2017-05-17	893	895	889	889	184,000	889
2017-05-16	905	906	895	895	220,200	895
2017-05-15	897	904	893	902	248,200	902
2017-05-12	901	908	899	900	263,700	900
2017-05-11	907	912	901	905	216,100	905
2017-05-10	908	915	906	909	327,800	909
2017-05-09	900	909	899	905	375,300	905
2017-05-08	911	911	899	900	512,400	900
2017-05-02	885	905	885	904	447,700	904
2017-05-01	876	886	871	884	336,000	884
2017-04-28	891	894	876	876	351,900	876
2017-04-27	891	894	888	888	317,400	888
2017-04-26	893	897	889	896	434,000	896
2017-04-25	866	886	865	882	469,700	882
2017-04-24	866	867	859	862	241,700	862
2017-04-21	870	870	853	856	292,600	856
2017-04-20	856	866	853	858	402,600	858
2017-04-19	833	851	830	847	457,300	847
2017-04-18	835	840	827	833	525,700	833
2017-04-17	819	832	819	828	464,100	828
2017-04-14	808	818	806	816	486,400	816
2017-04-13	812	816	802	813	806,700	813
2017-04-12	838	838	817	823	650,200	823
2017-04-11	854	854	840	842	619,500	842
2017-04-10	861	866	854	856	370,800	856
2017-04-07	861	873	851	860	686,000	860
2017-04-06	883	887	860	862	594,000	862
2017-04-05	893	898	885	891	412,500	891
2017-04-04	895	902	890	891	479,500	891
2017-04-03	910	910	893	900	716,800	900
2017-03-31	935	940	916	918	811,100	918
2017-03-30	936	943	933	933	556,200	933
2017-03-29	944	957	935	937	1,753,300	937
2017-03-28	1,010	1,011	1,005	1,006	1,895,400	1,006
2017-03-27	1,010	1,010	1,001	1,005	1,043,100	1,005
2017-03-24	1,003	1,014	1,001	1,012	834,100	1,012
2017-03-23	1,007	1,010	1,001	1,006	765,800	1,006
2017-03-22	1,006	1,008	1,000	1,007	832,700	1,007
2017-03-21	1,027	1,027	1,016	1,018	785,200	1,018
2017-03-17	1,030	1,030	1,021	1,025	572,400	1,025
2017-03-16	1,020	1,024	1,016	1,022	520,700	1,022
2017-03-15	1,027	1,029	1,014	1,021	506,100	1,021
2017-03-14	1,037	1,037	1,028	1,029	419,000	1,029
2017-03-13	1,038	1,039	1,029	1,034	380,100	1,034
2017-03-10	1,039	1,039	1,030	1,036	532,800	1,036
2017-03-09	1,014	1,023	1,011	1,022	346,800	1,022
2017-03-08	1,014	1,015	1,006	1,012	284,200	1,012
2017-03-07	1,000	1,014	1,000	1,012	387,000	1,012
2017-03-06	1,001	1,002	997	998	178,100	998
2017-03-03	1,005	1,005	996	999	307,100	999
2017-03-02	990	1,007	990	1,004	729,600	1,004
2017-03-01	968	979	960	979	361,400	979
2017-02-28	965	972	964	964	327,200	964
2017-02-27	973	974	954	958	595,900	958
2017-02-24	977	987	971	975	441,300	975
2017-02-23	980	983	971	976	302,300	976
2017-02-22	984	985	974	980	347,500	980
2017-02-21	964	980	960	980	306,500	980
2017-02-20	960	965	956	962	296,200	962
2017-02-17	959	964	958	963	202,700	963
2017-02-16	968	969	957	964	200,300	964
2017-02-15	969	970	963	967	203,500	967
2017-02-14	970	971	958	958	303,300	958
2017-02-13	972	972	960	961	281,400	961
2017-02-10	959	964	956	963	248,700	963
2017-02-09	947	950	942	947	199,000	947
2017-02-08	945	953	942	951	207,800	951
2017-02-07	945	948	943	944	159,000	944
2017-02-06	959	961	947	951	217,800	951
2017-02-03	945	954	943	951	307,900	951
2017-02-02	959	963	940	942	275,200	942
2017-02-01	951	958	943	956	287,500	956
2017-01-31	960	965	956	956	281,800	956
2017-01-30	975	975	965	969	323,300	969
2017-01-27	988	988	977	978	243,700	978
2017-01-26	972	983	970	978	321,100	978
2017-01-25	975	976	962	965	199,600	965
2017-01-24	968	969	957	961	234,200	961
2017-01-23	978	979	971	972	248,700	972
2017-01-20	980	988	976	984	205,500	984
2017-01-19	984	989	978	980	197,800	980
2017-01-18	955	979	952	979	304,500	979
2017-01-17	989	989	968	969	403,700	969
2017-01-16	993	995	986	990	242,000	990
2017-01-13	990	996	987	993	285,600	993
2017-01-12	995	1,002	991	992	279,100	992
2017-01-11	1,000	1,002	996	996	259,600	996
2017-01-10	1,004	1,008	996	999	220,000	999
2017-01-06	1,002	1,008	1,001	1,004	223,900	1,004
2017-01-05	1,018	1,024	1,009	1,011	248,500	1,011
2017-01-04	994	1,013	994	1,012	342,700	1,012

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