丸文(7537)の株価時系列情報
丸文(7537)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,180 | 1,200 | 1,180 | 1,180 | 4,000 |
| 1999/12/29 | 1,220 | 1,220 | 1,180 | 1,220 | 20,000 |
| 1999/12/28 | 1,225 | 1,225 | 1,220 | 1,220 | 7,000 |
| 1999/12/27 | 1,270 | 1,300 | 1,220 | 1,260 | 7,000 |
| 1999/12/24 | 1,260 | 1,270 | 1,180 | 1,270 | 19,000 |
| 1999/12/22 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1999/12/21 | 1,350 | 1,350 | 1,270 | 1,350 | 20,000 |
| 1999/12/20 | 1,420 | 1,420 | 1,300 | 1,320 | 26,000 |
| 1999/12/17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/12/16 | 1,390 | 1,390 | 1,330 | 1,330 | 4,000 |
| 1999/12/15 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 |
| 1999/12/14 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 |
| 1999/12/13 | 1,422 | 1,440 | 1,402 | 1,430 | 6,000 |
| 1999/12/10 | 1,450 | 1,450 | 1,445 | 1,449 | 18,000 |
| 1999/12/09 | 1,392 | 1,400 | 1,351 | 1,351 | 4,000 |
| 1999/12/08 | 1,350 | 1,350 | 1,330 | 1,332 | 6,000 |
| 1999/12/07 | 1,370 | 1,420 | 1,365 | 1,400 | 32,000 |
| 1999/12/06 | 1,400 | 1,400 | 1,381 | 1,400 | 12,000 |
| 1999/12/03 | 1,400 | 1,400 | 1,380 | 1,380 | 23,000 |
| 1999/12/02 | 1,450 | 1,480 | 1,400 | 1,420 | 16,000 |
| 1999/12/01 | 1,430 | 1,500 | 1,400 | 1,410 | 38,000 |
| 1999/11/30 | 1,570 | 1,600 | 1,290 | 1,290 | 95,000 |
| 1999/11/29 | 1,480 | 1,630 | 1,480 | 1,570 | 284,000 |
| 1999/11/26 | 1,380 | 1,500 | 1,380 | 1,459 | 147,000 |
| 1999/11/25 | 1,280 | 1,400 | 1,280 | 1,380 | 82,000 |
| 1999/11/24 | 1,290 | 1,290 | 1,250 | 1,250 | 12,000 |
| 1999/11/22 | 1,230 | 1,270 | 1,230 | 1,265 | 27,000 |
| 1999/11/19 | 1,191 | 1,191 | 1,165 | 1,170 | 32,000 |
| 1999/11/18 | 1,230 | 1,251 | 1,178 | 1,178 | 45,000 |
| 1999/11/17 | 1,101 | 1,130 | 1,100 | 1,130 | 8,000 |
| 1999/11/16 | 1,090 | 1,110 | 1,070 | 1,100 | 11,000 |
| 1999/11/15 | 1,132 | 1,132 | 1,070 | 1,080 | 7,000 |
| 1999/11/12 | 1,061 | 1,130 | 1,061 | 1,130 | 12,000 |
| 1999/11/11 | 1,166 | 1,166 | 1,055 | 1,055 | 14,000 |
| 1999/11/10 | 1,180 | 1,200 | 1,166 | 1,166 | 9,000 |
| 1999/11/09 | 1,209 | 1,210 | 1,160 | 1,166 | 5,000 |
| 1999/11/08 | 1,200 | 1,200 | 1,161 | 1,161 | 5,000 |
| 1999/11/05 | 1,201 | 1,250 | 1,200 | 1,230 | 26,000 |
| 1999/11/04 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 |
| 1999/11/02 | 1,240 | 1,240 | 1,220 | 1,220 | 5,000 |
| 1999/11/01 | 1,220 | 1,240 | 1,220 | 1,240 | 2,000 |
| 1999/10/29 | 1,230 | 1,230 | 1,200 | 1,210 | 5,000 |
| 1999/10/28 | 1,200 | 1,200 | 1,130 | 1,130 | 15,000 |
| 1999/10/27 | 1,200 | 1,220 | 1,200 | 1,200 | 6,000 |
| 1999/10/26 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1999/10/25 | 1,230 | 1,239 | 1,230 | 1,230 | 7,000 |
| 1999/10/22 | 1,250 | 1,270 | 1,250 | 1,250 | 9,000 |
| 1999/10/21 | 1,260 | 1,280 | 1,250 | 1,250 | 20,000 |
| 1999/10/20 | 1,112 | 1,230 | 1,112 | 1,200 | 18,000 |
| 1999/10/19 | 1,101 | 1,176 | 1,062 | 1,090 | 26,000 |
| 1999/10/18 | 1,110 | 1,150 | 1,080 | 1,080 | 23,000 |
| 1999/10/15 | 1,290 | 1,290 | 1,250 | 1,250 | 6,000 |
| 1999/10/14 | 1,290 | 1,340 | 1,290 | 1,302 | 12,000 |
| 1999/10/13 | 1,390 | 1,390 | 1,350 | 1,350 | 16,000 |
| 1999/10/12 | 1,400 | 1,450 | 1,380 | 1,380 | 7,000 |
| 1999/10/08 | 1,490 | 1,498 | 1,370 | 1,400 | 30,000 |
| 1999/10/07 | 1,450 | 1,490 | 1,450 | 1,480 | 117,000 |
| 1999/10/06 | 1,400 | 1,450 | 1,400 | 1,400 | 21,000 |
| 1999/10/05 | 1,421 | 1,421 | 1,350 | 1,400 | 29,000 |
| 1999/10/04 | 1,450 | 1,470 | 1,410 | 1,420 | 31,000 |
| 1999/10/01 | 1,381 | 1,450 | 1,330 | 1,450 | 48,000 |
| 1999/09/30 | 1,335 | 1,335 | 1,291 | 1,301 | 20,000 |
| 1999/09/29 | 1,460 | 1,470 | 1,335 | 1,335 | 55,000 |
| 1999/09/28 | 1,400 | 1,460 | 1,390 | 1,430 | 54,000 |
| 1999/09/27 | 1,420 | 1,520 | 1,389 | 1,389 | 154,000 |
| 1999/09/24 | 1,290 | 1,400 | 1,290 | 1,390 | 137,000 |
| 1999/09/22 | 1,280 | 1,460 | 1,280 | 1,460 | 447,000 |
| 1999/09/21 | 1,260 | 1,260 | 1,230 | 1,260 | 167,000 |
| 1999/09/20 | 1,011 | 1,100 | 1,011 | 1,060 | 10,000 |
| 1999/09/17 | 1,049 | 1,049 | 1,010 | 1,010 | 6,000 |
| 1999/09/16 | 1,000 | 1,050 | 1,000 | 1,050 | 10,000 |
| 1999/09/14 | 1,050 | 1,060 | 1,010 | 1,050 | 23,000 |
| 1999/09/13 | 1,050 | 1,130 | 1,050 | 1,100 | 35,000 |
| 1999/09/10 | 1,110 | 1,110 | 1,050 | 1,050 | 23,000 |
| 1999/09/09 | 1,120 | 1,130 | 1,100 | 1,100 | 35,000 |
| 1999/09/08 | 1,149 | 1,150 | 1,120 | 1,135 | 32,000 |
| 1999/09/07 | 1,200 | 1,230 | 1,120 | 1,150 | 110,000 |
| 1999/09/06 | 1,149 | 1,200 | 1,120 | 1,200 | 201,000 |
| 1999/09/03 | 1,090 | 1,150 | 1,000 | 1,000 | 215,000 |
| 1999/09/02 | 1,050 | 1,050 | 1,040 | 1,050 | 239,000 |
| 1999/09/01 | 870 | 950 | 863 | 950 | 57,000 |
| 1999/08/31 | 850 | 859 | 841 | 850 | 14,000 |
| 1999/08/30 | 859 | 859 | 850 | 850 | 4,000 |
| 1999/08/27 | 840 | 865 | 840 | 860 | 6,000 |
| 1999/08/26 | 855 | 855 | 840 | 850 | 8,000 |
| 1999/08/25 | 850 | 850 | 830 | 830 | 6,000 |
| 1999/08/23 | 820 | 860 | 820 | 860 | 4,000 |
| 1999/08/20 | 820 | 820 | 820 | 820 | 2,000 |
| 1999/08/19 | 830 | 830 | 820 | 820 | 6,000 |
| 1999/08/18 | 824 | 840 | 820 | 840 | 6,000 |
| 1999/08/17 | 781 | 785 | 781 | 785 | 3,000 |
| 1999/08/13 | 780 | 780 | 780 | 780 | 3,000 |
| 1999/08/12 | 783 | 783 | 783 | 783 | 1,000 |
| 1999/08/11 | 710 | 785 | 710 | 785 | 6,000 |
| 1999/08/10 | 710 | 710 | 710 | 710 | 5,000 |
| 1999/08/09 | 709 | 710 | 709 | 710 | 6,000 |
| 1999/08/06 | 750 | 750 | 715 | 725 | 9,000 |
| 1999/08/05 | 773 | 773 | 750 | 750 | 3,000 |
| 1999/08/04 | 785 | 785 | 775 | 780 | 5,000 |
| 1999/08/03 | 785 | 785 | 785 | 785 | 1,000 |
| 1999/08/02 | 784 | 785 | 784 | 785 | 2,000 |
| 1999/07/30 | 785 | 785 | 785 | 785 | 4,000 |
| 1999/07/29 | 775 | 775 | 775 | 775 | 3,000 |
| 1999/07/28 | 760 | 771 | 750 | 771 | 10,000 |
| 1999/07/27 | 771 | 771 | 771 | 771 | 4,000 |
| 1999/07/26 | 804 | 805 | 800 | 800 | 7,000 |
| 1999/07/23 | 829 | 829 | 800 | 805 | 4,000 |
| 1999/07/22 | 850 | 850 | 835 | 836 | 7,000 |
| 1999/07/21 | 860 | 860 | 852 | 855 | 5,000 |
| 1999/07/19 | 850 | 860 | 850 | 860 | 10,000 |
| 1999/07/16 | 841 | 861 | 841 | 850 | 11,000 |
| 1999/07/15 | 910 | 910 | 835 | 835 | 50,000 |
| 1999/07/14 | 880 | 880 | 860 | 860 | 3,000 |
| 1999/07/13 | 890 | 890 | 880 | 880 | 11,000 |
| 1999/07/12 | 876 | 890 | 876 | 890 | 12,000 |
| 1999/07/09 | 900 | 900 | 840 | 875 | 6,000 |
| 1999/07/08 | 940 | 940 | 899 | 915 | 26,000 |
| 1999/07/07 | 889 | 930 | 888 | 930 | 19,000 |
| 1999/07/06 | 895 | 900 | 878 | 878 | 39,000 |
| 1999/07/05 | 869 | 890 | 860 | 890 | 66,000 |
| 1999/07/02 | 876 | 880 | 860 | 860 | 15,000 |
| 1999/07/01 | 841 | 850 | 841 | 850 | 19,000 |
| 1999/06/30 | 815 | 815 | 790 | 801 | 19,000 |
| 1999/06/29 | 806 | 806 | 790 | 790 | 10,000 |
| 1999/06/28 | 815 | 815 | 775 | 775 | 10,000 |
| 1999/06/25 | 840 | 840 | 815 | 815 | 14,000 |
| 1999/06/24 | 815 | 840 | 815 | 840 | 5,000 |
| 1999/06/23 | 839 | 849 | 830 | 845 | 21,000 |
| 1999/06/22 | 841 | 875 | 830 | 830 | 45,000 |
| 1999/06/21 | 718 | 809 | 718 | 809 | 26,000 |
| 1999/06/18 | 710 | 714 | 708 | 709 | 14,000 |
| 1999/06/17 | 699 | 710 | 699 | 700 | 9,000 |
| 1999/06/16 | 699 | 700 | 690 | 700 | 3,000 |
| 1999/06/15 | 700 | 700 | 699 | 700 | 4,000 |
| 1999/06/14 | 711 | 711 | 680 | 690 | 4,000 |
| 1999/06/11 | 703 | 704 | 643 | 672 | 17,000 |
| 1999/06/10 | 713 | 714 | 690 | 710 | 11,000 |
| 1999/06/09 | 633 | 663 | 631 | 663 | 16,000 |
| 1999/06/08 | 612 | 631 | 612 | 631 | 6,000 |
| 1999/06/07 | 590 | 615 | 590 | 610 | 13,000 |
| 1999/06/03 | 575 | 576 | 575 | 576 | 8,000 |
| 1999/06/02 | 575 | 575 | 575 | 575 | 3,000 |
| 1999/06/01 | 575 | 598 | 575 | 598 | 3,000 |
| 1999/05/31 | 610 | 613 | 573 | 573 | 5,000 |
| 1999/05/28 | 619 | 619 | 610 | 610 | 7,000 |
| 1999/05/27 | 620 | 620 | 620 | 620 | 1,000 |
| 1999/05/26 | 646 | 646 | 620 | 620 | 15,000 |
| 1999/05/24 | 576 | 606 | 576 | 606 | 3,000 |
| 1999/05/21 | 574 | 574 | 574 | 574 | 1,000 |
| 1999/05/20 | 570 | 570 | 570 | 570 | 2,000 |
| 1999/05/19 | 631 | 631 | 620 | 620 | 6,000 |
| 1999/05/18 | 630 | 630 | 629 | 629 | 3,000 |
| 1999/05/17 | 630 | 633 | 630 | 633 | 4,000 |
| 1999/05/13 | 640 | 640 | 630 | 630 | 4,000 |
| 1999/05/12 | 640 | 640 | 640 | 640 | 1,000 |
| 1999/05/10 | 645 | 645 | 630 | 630 | 6,000 |
| 1999/05/07 | 630 | 630 | 630 | 630 | 1,000 |
| 1999/05/06 | 670 | 670 | 670 | 670 | 4,000 |
| 1999/04/30 | 670 | 670 | 670 | 670 | 1,000 |
| 1999/04/28 | 670 | 670 | 670 | 670 | 2,000 |
| 1999/04/27 | 660 | 660 | 650 | 658 | 7,000 |
| 1999/04/26 | 620 | 650 | 620 | 650 | 11,000 |
| 1999/04/21 | 670 | 670 | 670 | 670 | 1,000 |
| 1999/04/20 | 670 | 680 | 670 | 680 | 10,000 |
| 1999/04/16 | 691 | 691 | 670 | 680 | 6,000 |
| 1999/04/15 | 700 | 700 | 680 | 680 | 3,000 |
| 1999/04/14 | 720 | 720 | 700 | 700 | 4,000 |
| 1999/04/13 | 720 | 720 | 720 | 720 | 4,000 |
| 1999/04/12 | 710 | 720 | 710 | 720 | 2,000 |
| 1999/04/09 | 721 | 741 | 710 | 710 | 6,000 |
| 1999/04/08 | 703 | 720 | 703 | 720 | 9,000 |
| 1999/04/07 | 720 | 720 | 707 | 708 | 6,000 |
| 1999/04/06 | 720 | 720 | 705 | 705 | 16,000 |
| 1999/04/05 | 640 | 640 | 640 | 640 | 1,000 |
| 1999/04/02 | 600 | 626 | 600 | 625 | 9,000 |
| 1999/04/01 | 600 | 600 | 592 | 600 | 3,000 |
| 1999/03/30 | 600 | 600 | 599 | 600 | 6,000 |
| 1999/03/29 | 590 | 600 | 590 | 600 | 3,000 |
| 1999/03/26 | 590 | 590 | 590 | 590 | 8,000 |
| 1999/03/25 | 550 | 580 | 550 | 580 | 15,000 |
| 1999/03/24 | 560 | 560 | 559 | 559 | 7,000 |
| 1999/03/23 | 599 | 599 | 559 | 559 | 3,000 |
| 1999/03/19 | 546 | 600 | 546 | 600 | 8,000 |
| 1999/03/18 | 536 | 545 | 535 | 545 | 4,000 |
| 1999/03/17 | 522 | 525 | 522 | 525 | 2,000 |
| 1999/03/16 | 520 | 520 | 520 | 520 | 2,000 |
| 1999/03/15 | 530 | 530 | 530 | 530 | 2,000 |
| 1999/03/12 | 522 | 522 | 515 | 515 | 2,000 |
| 1999/03/10 | 512 | 512 | 512 | 512 | 2,000 |
| 1999/03/09 | 550 | 550 | 540 | 540 | 4,000 |
| 1999/03/08 | 548 | 550 | 548 | 550 | 9,000 |
| 1999/03/05 | 540 | 547 | 540 | 547 | 5,000 |
| 1999/03/04 | 511 | 511 | 510 | 510 | 4,000 |
| 1999/03/03 | 505 | 505 | 500 | 500 | 7,000 |
| 1999/03/02 | 548 | 548 | 500 | 500 | 5,000 |
| 1999/02/26 | 533 | 548 | 533 | 548 | 9,000 |
| 1999/02/25 | 498 | 498 | 498 | 498 | 1,000 |
| 1999/02/23 | 481 | 481 | 480 | 480 | 2,000 |
| 1999/02/22 | 480 | 480 | 460 | 460 | 7,000 |
| 1999/02/19 | 495 | 495 | 490 | 490 | 4,000 |
| 1999/02/18 | 495 | 495 | 495 | 495 | 1,000 |
| 1999/02/17 | 499 | 499 | 495 | 495 | 4,000 |
| 1999/02/16 | 499 | 499 | 499 | 499 | 2,000 |
| 1999/02/12 | 515 | 515 | 500 | 500 | 3,000 |
| 1999/02/04 | 525 | 525 | 525 | 525 | 4,000 |
| 1999/02/03 | 525 | 525 | 525 | 525 | 2,000 |
| 1999/02/02 | 530 | 530 | 530 | 530 | 1,000 |
| 1999/01/29 | 530 | 530 | 530 | 530 | 2,000 |
| 1999/01/26 | 549 | 549 | 549 | 549 | 8,000 |
| 1999/01/25 | 530 | 530 | 530 | 530 | 1,000 |
| 1999/01/22 | 530 | 530 | 530 | 530 | 1,000 |
| 1999/01/21 | 534 | 534 | 533 | 533 | 2,000 |
| 1999/01/19 | 541 | 541 | 530 | 530 | 3,000 |
| 1999/01/18 | 550 | 550 | 540 | 540 | 3,000 |
| 1999/01/14 | 550 | 550 | 550 | 550 | 1,000 |
| 1999/01/13 | 554 | 554 | 554 | 554 | 1,000 |
| 1999/01/11 | 550 | 565 | 550 | 565 | 2,000 |
| 1999/01/08 | 530 | 530 | 530 | 530 | 3,000 |
| 1999/01/07 | 532 | 535 | 530 | 530 | 11,000 |
| 1999/01/06 | 525 | 530 | 525 | 530 | 4,000 |
| 1999/01/05 | 520 | 525 | 520 | 525 | 4,000 |
| 1999/01/04 | 520 | 520 | 520 | 520 | 1,000 |