8613 丸三証券(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	393	406	393	400	215,800	400
2022-12-29	381	391	377	391	262,900	391
2022-12-28	389	390	381	382	424,800	382
2022-12-27	394	394	389	391	299,000	391
2022-12-26	398	398	391	391	254,900	391
2022-12-23	397	399	396	398	149,100	398
2022-12-22	399	399	396	399	139,300	399
2022-12-21	400	401	395	396	240,000	396
2022-12-20	403	403	398	400	354,200	400
2022-12-19	403	405	401	401	148,500	401
2022-12-16	404	406	403	403	151,900	403
2022-12-15	403	406	403	404	73,600	404
2022-12-14	405	406	403	405	117,200	405
2022-12-13	406	407	404	406	99,700	406
2022-12-12	406	408	404	404	145,700	404
2022-12-09	405	410	405	406	128,800	406
2022-12-08	410	410	405	408	152,600	408
2022-12-07	410	411	409	411	123,500	411
2022-12-06	411	412	408	408	104,500	408
2022-12-05	415	416	411	413	87,300	413
2022-12-02	420	420	411	416	112,600	416
2022-12-01	425	425	417	419	139,800	419
2022-11-30	424	426	422	422	131,800	422
2022-11-29	420	426	418	425	94,300	425
2022-11-28	428	428	420	424	155,200	424
2022-11-25	422	426	421	426	137,100	426
2022-11-24	417	421	417	420	144,100	420
2022-11-22	410	416	410	415	158,000	415
2022-11-21	410	412	405	410	140,100	410
2022-11-18	411	411	407	409	260,300	409
2022-11-17	408	412	408	411	66,500	411
2022-11-16	409	413	405	410	166,000	410
2022-11-15	406	410	405	410	78,200	410
2022-11-14	405	409	404	406	107,300	406
2022-11-11	407	409	406	408	119,000	408
2022-11-10	402	404	401	404	108,600	404
2022-11-09	404	405	402	404	80,800	404
2022-11-08	402	406	402	405	139,200	405
2022-11-07	405	407	399	404	212,100	404
2022-11-04	409	410	405	406	187,300	406
2022-11-02	411	413	408	409	191,400	409
2022-11-01	416	417	411	411	80,200	411
2022-10-31	413	420	412	415	130,400	415
2022-10-28	411	414	409	410	219,400	410
2022-10-27	419	419	413	413	95,300	413
2022-10-26	419	423	419	419	85,200	419
2022-10-25	414	419	413	418	147,600	418
2022-10-24	415	416	411	411	103,000	411
2022-10-21	417	418	409	410	263,200	410
2022-10-20	424	424	418	419	271,600	419
2022-10-19	428	429	425	426	210,500	426
2022-10-18	435	439	427	428	254,900	428
2022-10-17	440	442	439	440	48,400	440
2022-10-14	440	445	438	444	114,500	444
2022-10-13	429	433	429	430	108,000	430
2022-10-12	432	437	429	433	96,400	433
2022-10-11	441	443	432	433	118,000	433
2022-10-07	440	450	440	445	105,400	445
2022-10-06	443	448	443	444	105,800	444
2022-10-05	446	447	440	440	92,800	440
2022-10-04	434	443	434	441	134,500	441
2022-10-03	429	430	421	426	91,400	426
2022-09-30	436	438	431	433	86,600	433
2022-09-29	438	439	432	437	151,300	437
2022-09-28	435	436	426	435	232,900	435
2022-09-27	439	443	435	435	149,900	435
2022-09-26	450	450	438	438	227,900	438
2022-09-22	450	451	446	451	194,600	451
2022-09-21	457	458	450	450	178,600	450
2022-09-20	463	464	458	459	101,600	459
2022-09-16	465	466	459	461	218,900	461
2022-09-15	468	468	466	466	78,200	466
2022-09-14	468	472	466	467	154,300	467
2022-09-13	475	477	473	476	89,600	476
2022-09-12	478	478	475	475	53,700	475
2022-09-09	470	478	470	474	149,600	474
2022-09-08	469	471	468	471	106,000	471
2022-09-07	471	472	465	465	175,000	465
2022-09-06	473	474	470	472	108,300	472
2022-09-05	473	473	471	471	70,400	471
2022-09-02	475	475	473	474	101,100	474
2022-09-01	477	478	475	475	124,300	475
2022-08-31	480	481	478	478	74,800	478
2022-08-30	483	483	480	481	71,700	481
2022-08-29	481	481	478	479	102,000	479
2022-08-26	487	487	484	485	47,600	485
2022-08-25	487	487	485	485	37,500	485
2022-08-24	485	487	484	486	76,700	486
2022-08-23	485	485	482	482	52,400	482
2022-08-22	481	488	481	486	43,800	486
2022-08-19	488	489	485	487	80,800	487
2022-08-18	484	487	484	486	43,200	486
2022-08-17	485	488	485	488	106,800	488
2022-08-16	484	484	481	481	50,200	481
2022-08-15	483	484	481	483	57,500	483
2022-08-12	479	487	478	487	203,700	487
2022-08-10	475	476	474	474	58,700	474
2022-08-09	480	480	474	474	76,600	474
2022-08-08	479	479	476	477	75,200	477
2022-08-05	475	479	475	479	84,100	479
2022-08-04	474	476	471	476	79,300	476
2022-08-03	474	476	470	473	98,000	473
2022-08-02	477	477	472	473	81,800	473
2022-08-01	474	477	471	477	108,600	477
2022-07-29	477	477	471	471	118,500	471
2022-07-28	480	480	470	476	290,200	476
2022-07-27	485	486	476	477	196,400	477
2022-07-26	488	489	485	485	69,400	485
2022-07-25	490	491	484	487	109,500	487
2022-07-22	492	492	487	488	63,700	488
2022-07-21	489	490	487	490	66,800	490
2022-07-20	487	489	485	489	103,500	489
2022-07-19	483	485	480	480	144,900	480
2022-07-15	491	491	483	485	62,700	485
2022-07-14	484	489	484	488	39,500	488
2022-07-13	485	488	485	487	63,800	487
2022-07-12	494	494	482	483	113,700	483
2022-07-11	487	497	487	495	158,000	495
2022-07-08	487	490	483	485	159,300	485
2022-07-07	489	491	480	487	220,200	487
2022-07-06	491	491	484	486	95,200	486
2022-07-05	495	495	489	489	60,800	489
2022-07-04	490	495	489	495	84,900	495
2022-07-01	488	489	481	484	114,300	484
2022-06-30	500	500	487	489	163,500	489
2022-06-29	493	505	489	505	295,500	505
2022-06-28	490	495	488	492	89,800	492
2022-06-27	489	492	489	492	96,100	492
2022-06-24	484	491	484	486	149,500	486
2022-06-23	480	483	476	480	67,800	480
2022-06-22	484	484	477	478	66,500	478
2022-06-21	476	481	476	480	76,200	480
2022-06-20	476	481	470	473	95,800	473
2022-06-17	474	478	472	474	123,700	474
2022-06-16	479	482	477	479	65,000	479
2022-06-15	479	483	476	476	68,800	476
2022-06-14	478	483	478	479	106,100	479
2022-06-13	480	484	478	483	126,300	483
2022-06-10	486	488	483	483	125,500	483
2022-06-09	490	494	489	492	99,600	492
2022-06-08	487	491	487	490	87,100	490
2022-06-07	485	489	485	486	111,000	486
2022-06-06	481	485	480	484	108,800	484
2022-06-03	485	490	484	485	101,400	485
2022-06-02	493	493	486	488	71,800	488
2022-06-01	486	493	486	493	128,100	493
2022-05-31	487	494	484	484	151,400	484
2022-05-30	484	496	482	494	312,600	494
2022-05-27	481	483	478	478	87,100	478
2022-05-26	480	483	477	477	93,600	477
2022-05-25	473	478	472	478	100,900	478
2022-05-24	483	483	474	474	99,400	474
2022-05-23	477	484	476	482	108,800	482
2022-05-20	470	474	469	474	118,500	474
2022-05-19	464	473	462	469	159,300	469
2022-05-18	475	478	470	470	147,000	470
2022-05-17	476	482	475	475	148,700	475
2022-05-16	493	493	475	480	195,900	480
2022-05-13	500	501	485	491	319,800	491
2022-05-12	501	513	501	506	419,700	506
2022-05-11	510	510	500	506	309,000	506
2022-05-10	508	513	501	511	254,500	511
2022-05-09	510	512	504	510	289,600	510
2022-05-06	502	513	499	510	347,800	510
2022-05-02	494	510	492	501	441,100	501
2022-04-28	480	499	479	494	620,400	494
2022-04-27	470	473	459	468	492,400	468
2022-04-26	480	482	473	473	173,900	473
2022-04-25	479	482	478	480	124,000	480
2022-04-22	487	488	483	484	108,700	484
2022-04-21	493	496	489	490	114,300	490
2022-04-20	496	497	488	491	126,000	491
2022-04-19	487	495	487	492	290,200	492
2022-04-18	487	488	478	482	217,600	482
2022-04-15	487	493	487	493	110,000	493
2022-04-14	486	489	485	487	88,100	487
2022-04-13	486	487	481	487	179,100	487
2022-04-12	490	494	486	486	147,300	486
2022-04-11	492	493	485	486	149,100	486
2022-04-08	491	493	488	490	129,700	490
2022-04-07	490	490	484	487	186,200	487
2022-04-06	500	501	495	495	162,300	495
2022-04-05	506	506	499	501	150,100	501
2022-04-04	497	503	497	502	112,600	502
2022-04-01	494	499	484	496	268,900	496
2022-03-31	502	508	498	498	276,200	498
2022-03-30	512	513	502	509	391,000	509
2022-03-29	532	532	521	525	648,800	525
2022-03-28	535	538	529	535	338,800	535
2022-03-25	534	537	528	531	375,300	531
2022-03-24	530	533	528	533	253,500	533
2022-03-23	534	535	530	535	191,900	535
2022-03-22	532	532	525	528	239,700	528
2022-03-18	528	531	521	529	319,700	529
2022-03-17	526	527	520	525	261,800	525
2022-03-16	517	520	510	514	334,600	514
2022-03-15	521	529	519	529	135,200	529
2022-03-14	517	521	514	515	140,300	515
2022-03-11	507	514	506	512	257,400	512
2022-03-10	514	515	507	510	200,600	510
2022-03-09	497	508	494	500	226,100	500
2022-03-08	503	512	492	495	295,100	495
2022-03-07	520	521	503	505	299,500	505
2022-03-04	527	531	522	522	209,200	522
2022-03-03	525	531	524	524	159,600	524
2022-03-02	525	528	520	520	238,800	520
2022-03-01	546	548	532	532	235,900	532
2022-02-28	531	544	531	542	161,100	542
2022-02-25	530	533	526	529	172,900	529
2022-02-24	533	535	522	526	220,000	526
2022-02-22	537	540	533	534	157,100	534
2022-02-21	541	547	540	547	72,000	547
2022-02-18	540	548	540	545	104,500	545
2022-02-17	550	550	542	542	139,200	542
2022-02-16	550	553	546	553	105,700	553
2022-02-15	553	553	540	543	155,500	543
2022-02-14	545	552	544	551	122,900	551
2022-02-10	555	555	547	552	109,600	552
2022-02-09	552	553	547	549	136,700	549
2022-02-08	545	551	544	546	110,900	546
2022-02-07	536	547	536	546	128,000	546
2022-02-04	533	540	532	535	131,200	535
2022-02-03	538	540	534	536	126,300	536
2022-02-02	526	540	525	540	173,300	540
2022-02-01	520	528	519	525	170,400	525
2022-01-31	526	526	515	517	281,100	517
2022-01-28	530	532	525	530	117,800	530
2022-01-27	533	537	518	522	236,000	522
2022-01-26	536	541	528	530	133,200	530
2022-01-25	536	536	524	530	142,900	530
2022-01-24	538	540	533	535	124,300	535
2022-01-21	529	539	524	539	134,600	539
2022-01-20	527	537	526	529	137,800	529
2022-01-19	537	542	527	529	278,900	529
2022-01-18	555	556	543	544	201,400	544
2022-01-17	551	560	545	547	167,200	547
2022-01-14	554	554	541	551	282,000	551
2022-01-13	555	556	549	555	211,200	555
2022-01-12	550	555	550	554	149,300	554
2022-01-11	535	541	532	540	171,100	540
2022-01-07	530	535	527	531	173,400	531
2022-01-06	528	532	524	526	148,000	526
2022-01-05	534	536	527	532	144,600	532
2022-01-04	525	528	520	527	174,900	527

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