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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,290 | 1,290 | 1,250 | 1,250 | 3,000 |
| 2000/12/28 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 |
| 2000/12/27 | 1,250 | 1,250 | 1,245 | 1,245 | 21,000 |
| 2000/12/26 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 |
| 2000/12/25 | 1,320 | 1,370 | 1,300 | 1,300 | 17,000 |
| 2000/12/22 | 1,162 | 1,200 | 1,162 | 1,200 | 16,000 |
| 2000/12/21 | 1,230 | 1,240 | 1,150 | 1,150 | 40,000 |
| 2000/12/20 | 1,280 | 1,290 | 1,230 | 1,280 | 26,000 |
| 2000/12/19 | 1,320 | 1,330 | 1,305 | 1,310 | 12,000 |
| 2000/12/18 | 1,399 | 1,400 | 1,360 | 1,360 | 5,000 |
| 2000/12/15 | 1,410 | 1,410 | 1,395 | 1,400 | 17,000 |
| 2000/12/14 | 1,479 | 1,479 | 1,420 | 1,420 | 19,000 |
| 2000/12/13 | 1,440 | 1,480 | 1,420 | 1,460 | 52,000 |
| 2000/12/12 | 1,380 | 1,420 | 1,370 | 1,420 | 82,000 |
| 2000/12/11 | 1,290 | 1,310 | 1,270 | 1,280 | 88,000 |
| 2000/12/08 | 1,270 | 1,275 | 1,270 | 1,270 | 5,000 |
| 2000/12/07 | 1,251 | 1,271 | 1,251 | 1,270 | 17,000 |
| 2000/12/06 | 1,342 | 1,342 | 1,320 | 1,320 | 7,000 |
| 2000/12/05 | 1,301 | 1,301 | 1,282 | 1,282 | 11,000 |
| 2000/12/04 | 1,349 | 1,349 | 1,280 | 1,320 | 22,000 |
| 2000/12/01 | 1,269 | 1,270 | 1,260 | 1,262 | 21,000 |
| 2000/11/30 | 1,270 | 1,270 | 1,240 | 1,270 | 27,000 |
| 2000/11/29 | 1,370 | 1,370 | 1,260 | 1,270 | 47,000 |
| 2000/11/28 | 1,421 | 1,421 | 1,350 | 1,350 | 40,000 |
| 2000/11/27 | 1,430 | 1,450 | 1,410 | 1,420 | 14,000 |
| 2000/11/24 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
| 2000/11/22 | 1,400 | 1,440 | 1,400 | 1,440 | 6,000 |
| 2000/11/21 | 1,350 | 1,400 | 1,350 | 1,400 | 6,000 |
| 2000/11/20 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 |
| 2000/11/17 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
| 2000/11/16 | 1,430 | 1,450 | 1,430 | 1,450 | 7,000 |
| 2000/11/15 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 |
| 2000/11/14 | 1,410 | 1,430 | 1,410 | 1,430 | 4,000 |
| 2000/11/13 | 1,440 | 1,440 | 1,390 | 1,390 | 18,000 |
| 2000/11/10 | 1,460 | 1,460 | 1,450 | 1,460 | 13,000 |
| 2000/11/09 | 1,490 | 1,490 | 1,450 | 1,460 | 22,000 |
| 2000/11/08 | 1,500 | 1,550 | 1,490 | 1,550 | 60,000 |
| 2000/11/07 | 1,580 | 1,580 | 1,520 | 1,550 | 9,000 |
| 2000/11/06 | 1,550 | 1,560 | 1,520 | 1,550 | 41,000 |
| 2000/11/02 | 1,491 | 1,650 | 1,491 | 1,550 | 346,000 |
| 2000/11/01 | 1,521 | 1,600 | 1,500 | 1,520 | 167,000 |
| 2000/10/31 | 1,550 | 1,551 | 1,470 | 1,500 | 154,000 |
| 2000/10/30 | 1,480 | 1,600 | 1,460 | 1,600 | 94,000 |
| 2000/10/27 | 1,450 | 1,450 | 1,420 | 1,440 | 34,000 |
| 2000/10/26 | 1,410 | 1,430 | 1,400 | 1,430 | 32,000 |
| 2000/10/25 | 1,450 | 1,469 | 1,401 | 1,469 | 23,000 |
| 2000/10/24 | 1,450 | 1,475 | 1,450 | 1,470 | 16,000 |
| 2000/10/23 | 1,500 | 1,560 | 1,490 | 1,510 | 28,000 |
| 2000/10/20 | 1,450 | 1,470 | 1,430 | 1,460 | 52,000 |
| 2000/10/19 | 1,250 | 1,300 | 1,250 | 1,270 | 92,000 |
| 2000/10/18 | 1,421 | 1,421 | 1,350 | 1,350 | 56,000 |
| 2000/10/17 | 1,490 | 1,510 | 1,401 | 1,401 | 43,000 |
| 2000/10/16 | 1,560 | 1,600 | 1,480 | 1,520 | 46,000 |
| 2000/10/13 | 1,600 | 1,600 | 1,580 | 1,580 | 12,000 |
| 2000/10/12 | 1,690 | 1,690 | 1,610 | 1,610 | 19,000 |
| 2000/10/11 | 1,660 | 1,699 | 1,660 | 1,699 | 5,000 |
| 2000/10/10 | 1,730 | 1,730 | 1,700 | 1,700 | 20,000 |
| 2000/10/06 | 1,800 | 1,800 | 1,750 | 1,750 | 5,000 |
| 2000/10/05 | 1,750 | 1,800 | 1,750 | 1,800 | 33,000 |
| 2000/10/04 | 1,750 | 1,801 | 1,700 | 1,700 | 32,000 |
| 2000/10/03 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 2000/10/02 | 1,770 | 1,770 | 1,740 | 1,750 | 16,000 |
| 2000/09/29 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 |
| 2000/09/27 | 1,762 | 1,762 | 1,701 | 1,740 | 14,000 |
| 2000/09/26 | 1,804 | 1,804 | 1,800 | 1,800 | 10,000 |
| 2000/09/25 | 1,810 | 1,812 | 1,805 | 1,805 | 16,000 |
| 2000/09/22 | 1,860 | 1,860 | 1,801 | 1,801 | 12,000 |
| 2000/09/21 | 1,911 | 1,911 | 1,860 | 1,860 | 25,000 |
| 2000/09/20 | 1,900 | 1,906 | 1,900 | 1,902 | 10,000 |
| 2000/09/19 | 1,890 | 1,900 | 1,850 | 1,900 | 19,000 |
| 2000/09/18 | 2,045 | 2,045 | 1,980 | 1,980 | 8,000 |
| 2000/09/14 | 1,990 | 2,140 | 1,970 | 2,060 | 101,000 |
| 2000/09/13 | 1,949 | 1,990 | 1,937 | 1,990 | 104,000 |
| 2000/09/12 | 1,899 | 1,930 | 1,896 | 1,930 | 30,000 |
| 2000/09/11 | 1,970 | 1,980 | 1,820 | 1,900 | 20,000 |
| 2000/09/08 | 1,979 | 1,980 | 1,950 | 1,951 | 40,000 |
| 2000/09/07 | 1,950 | 2,050 | 1,950 | 1,980 | 272,000 |
| 2000/09/06 | 1,810 | 1,970 | 1,810 | 1,941 | 184,000 |
| 2000/09/05 | 1,900 | 1,915 | 1,850 | 1,870 | 184,000 |
| 2000/09/04 | 1,860 | 1,880 | 1,839 | 1,850 | 45,000 |
| 2000/09/01 | 1,850 | 1,850 | 1,800 | 1,850 | 55,000 |
| 2000/08/31 | 1,850 | 1,855 | 1,770 | 1,845 | 36,000 |
| 2000/08/30 | 1,850 | 1,919 | 1,840 | 1,900 | 200,000 |
| 2000/08/29 | 1,800 | 1,850 | 1,780 | 1,850 | 82,000 |
| 2000/08/28 | 1,770 | 1,780 | 1,760 | 1,780 | 23,000 |
| 2000/08/25 | 1,800 | 1,800 | 1,750 | 1,800 | 92,000 |
| 2000/08/24 | 1,730 | 1,750 | 1,730 | 1,745 | 60,000 |
| 2000/08/23 | 1,700 | 1,744 | 1,695 | 1,730 | 69,000 |
| 2000/08/22 | 1,700 | 1,700 | 1,645 | 1,672 | 22,000 |
| 2000/08/21 | 1,680 | 1,680 | 1,640 | 1,677 | 32,000 |
| 2000/08/18 | 1,680 | 1,680 | 1,630 | 1,650 | 24,000 |
| 2000/08/17 | 1,665 | 1,665 | 1,619 | 1,650 | 8,000 |
| 2000/08/16 | 1,699 | 1,700 | 1,605 | 1,605 | 27,000 |
| 2000/08/15 | 1,630 | 1,699 | 1,600 | 1,699 | 51,000 |
| 2000/08/14 | 1,569 | 1,600 | 1,505 | 1,600 | 12,000 |
| 2000/08/11 | 1,548 | 1,560 | 1,500 | 1,500 | 46,000 |
| 2000/08/10 | 1,480 | 1,500 | 1,480 | 1,500 | 14,000 |
| 2000/08/09 | 1,470 | 1,470 | 1,431 | 1,440 | 6,000 |
| 2000/08/08 | 1,431 | 1,450 | 1,431 | 1,450 | 10,000 |
| 2000/08/07 | 1,409 | 1,450 | 1,409 | 1,420 | 17,000 |
| 2000/08/04 | 1,410 | 1,420 | 1,400 | 1,410 | 15,000 |
| 2000/08/03 | 1,485 | 1,485 | 1,450 | 1,450 | 19,000 |
| 2000/08/02 | 1,501 | 1,534 | 1,481 | 1,481 | 24,000 |
| 2000/08/01 | 1,501 | 1,551 | 1,480 | 1,481 | 46,000 |
| 2000/07/31 | 1,390 | 1,440 | 1,390 | 1,401 | 37,000 |
| 2000/07/28 | 1,601 | 1,610 | 1,530 | 1,550 | 47,000 |
| 2000/07/27 | 1,680 | 1,680 | 1,650 | 1,670 | 36,000 |
| 2000/07/26 | 1,690 | 1,690 | 1,685 | 1,685 | 89,000 |
| 2000/07/25 | 1,660 | 1,680 | 1,650 | 1,680 | 34,000 |
| 2000/07/24 | 1,690 | 1,690 | 1,670 | 1,690 | 143,000 |
| 2000/07/21 | 1,670 | 1,670 | 1,660 | 1,660 | 58,000 |
| 2000/07/19 | 1,580 | 1,590 | 1,510 | 1,590 | 64,000 |
| 2000/07/18 | 1,690 | 1,690 | 1,600 | 1,620 | 52,000 |
| 2000/07/17 | 1,700 | 1,700 | 1,642 | 1,700 | 66,000 |
| 2000/07/14 | 1,729 | 1,747 | 1,720 | 1,720 | 32,000 |
| 2000/07/13 | 1,840 | 1,840 | 1,740 | 1,740 | 48,000 |
| 2000/07/12 | 1,850 | 1,880 | 1,818 | 1,830 | 154,000 |
| 2000/07/11 | 1,760 | 1,795 | 1,740 | 1,795 | 50,000 |
| 2000/07/10 | 1,777 | 1,780 | 1,731 | 1,760 | 42,000 |
| 2000/07/07 | 1,835 | 1,835 | 1,775 | 1,795 | 62,000 |
| 2000/07/06 | 1,870 | 1,870 | 1,801 | 1,835 | 92,000 |
| 2000/07/05 | 1,820 | 1,895 | 1,770 | 1,880 | 207,000 |
| 2000/07/04 | 1,800 | 1,830 | 1,765 | 1,819 | 210,000 |
| 2000/07/03 | 1,775 | 1,800 | 1,730 | 1,800 | 413,000 |
| 2000/06/30 | 1,639 | 1,685 | 1,620 | 1,685 | 144,000 |
| 2000/06/29 | 1,631 | 1,650 | 1,615 | 1,640 | 171,000 |
| 2000/06/28 | 1,570 | 1,640 | 1,560 | 1,605 | 291,000 |
| 2000/06/27 | 1,500 | 1,550 | 1,480 | 1,550 | 145,000 |
| 2000/06/26 | 1,499 | 1,499 | 1,480 | 1,480 | 25,000 |
| 2000/06/23 | 1,499 | 1,520 | 1,480 | 1,500 | 33,000 |
| 2000/06/22 | 1,511 | 1,520 | 1,465 | 1,465 | 46,000 |
| 2000/06/21 | 1,510 | 1,540 | 1,505 | 1,516 | 33,000 |
| 2000/06/20 | 1,550 | 1,565 | 1,504 | 1,540 | 94,000 |
| 2000/06/19 | 1,499 | 1,530 | 1,498 | 1,530 | 63,000 |
| 2000/06/16 | 1,498 | 1,498 | 1,471 | 1,490 | 47,000 |
| 2000/06/15 | 1,491 | 1,500 | 1,460 | 1,466 | 47,000 |
| 2000/06/14 | 1,570 | 1,570 | 1,505 | 1,515 | 140,000 |
| 2000/06/13 | 1,480 | 1,570 | 1,480 | 1,540 | 260,000 |
| 2000/06/12 | 1,499 | 1,500 | 1,470 | 1,480 | 113,000 |
| 2000/06/09 | 1,465 | 1,500 | 1,465 | 1,498 | 203,000 |
| 2000/06/08 | 1,490 | 1,498 | 1,450 | 1,465 | 87,000 |
| 2000/06/07 | 1,491 | 1,519 | 1,450 | 1,470 | 112,000 |
| 2000/06/06 | 1,470 | 1,531 | 1,469 | 1,491 | 511,000 |
| 2000/06/05 | 1,405 | 1,461 | 1,405 | 1,430 | 296,000 |
| 2000/06/02 | 1,389 | 1,400 | 1,360 | 1,400 | 235,000 |
| 2000/06/01 | 1,290 | 1,430 | 1,290 | 1,405 | 468,000 |
| 2000/05/31 | 1,299 | 1,330 | 1,270 | 1,270 | 203,000 |
| 2000/05/30 | 1,226 | 1,320 | 1,226 | 1,299 | 246,000 |
| 2000/05/29 | 1,140 | 1,260 | 1,140 | 1,204 | 150,000 |
| 2000/05/26 | 1,150 | 1,150 | 1,100 | 1,140 | 24,000 |
| 2000/05/25 | 1,111 | 1,150 | 1,111 | 1,130 | 20,000 |
| 2000/05/24 | 1,091 | 1,110 | 1,060 | 1,110 | 64,000 |
| 2000/05/23 | 1,116 | 1,150 | 1,110 | 1,110 | 42,000 |
| 2000/05/22 | 1,190 | 1,199 | 1,091 | 1,115 | 75,000 |
| 2000/05/19 | 1,190 | 1,190 | 1,160 | 1,185 | 74,000 |
| 2000/05/18 | 1,190 | 1,190 | 1,160 | 1,180 | 74,000 |
| 2000/05/17 | 1,160 | 1,190 | 1,140 | 1,190 | 116,000 |
| 2000/05/16 | 1,095 | 1,150 | 1,090 | 1,145 | 44,000 |
| 2000/05/15 | 1,100 | 1,100 | 1,080 | 1,090 | 16,000 |
| 2000/05/12 | 1,075 | 1,090 | 1,070 | 1,080 | 29,000 |
| 2000/05/11 | 1,100 | 1,100 | 1,065 | 1,075 | 52,000 |
| 2000/05/10 | 1,080 | 1,080 | 1,050 | 1,060 | 27,000 |
| 2000/05/09 | 1,100 | 1,100 | 1,085 | 1,085 | 19,000 |
| 2000/05/08 | 1,095 | 1,095 | 1,090 | 1,090 | 42,000 |
| 2000/05/02 | 1,122 | 1,123 | 1,095 | 1,095 | 31,000 |
| 2000/05/01 | 1,080 | 1,110 | 1,080 | 1,110 | 40,000 |
| 2000/04/28 | 1,121 | 1,130 | 1,080 | 1,080 | 60,000 |
| 2000/04/27 | 1,145 | 1,220 | 1,120 | 1,140 | 128,000 |
| 2000/04/26 | 1,165 | 1,165 | 1,140 | 1,146 | 119,000 |
| 2000/04/25 | 1,101 | 1,200 | 1,100 | 1,165 | 443,000 |
| 2000/04/24 | 1,230 | 1,230 | 1,080 | 1,100 | 220,000 |
| 2000/04/21 | 1,189 | 1,250 | 1,189 | 1,240 | 48,000 |
| 2000/04/20 | 1,120 | 1,200 | 1,120 | 1,200 | 7,000 |
| 2000/04/19 | 1,120 | 1,200 | 1,120 | 1,150 | 6,000 |
| 2000/04/18 | 1,150 | 1,150 | 1,100 | 1,100 | 36,000 |
| 2000/04/17 | 1,120 | 1,120 | 1,120 | 1,120 | 17,000 |
| 2000/04/14 | 1,330 | 1,330 | 1,320 | 1,320 | 54,000 |
| 2000/04/13 | 1,350 | 1,350 | 1,330 | 1,331 | 57,000 |
| 2000/04/12 | 1,300 | 1,348 | 1,300 | 1,348 | 35,000 |
| 2000/04/11 | 1,283 | 1,300 | 1,261 | 1,300 | 33,000 |
| 2000/04/10 | 1,231 | 1,287 | 1,231 | 1,287 | 19,000 |
| 2000/04/07 | 1,220 | 1,245 | 1,220 | 1,245 | 30,000 |
| 2000/04/06 | 1,200 | 1,220 | 1,195 | 1,220 | 79,000 |
| 2000/04/05 | 1,150 | 1,200 | 1,150 | 1,200 | 44,000 |
| 2000/04/04 | 1,180 | 1,180 | 1,100 | 1,120 | 24,000 |
| 2000/04/03 | 1,170 | 1,198 | 1,150 | 1,180 | 22,000 |
| 2000/03/31 | 1,200 | 1,210 | 1,170 | 1,210 | 19,000 |
| 2000/03/30 | 1,200 | 1,210 | 1,195 | 1,200 | 38,000 |
| 2000/03/29 | 1,229 | 1,230 | 1,195 | 1,198 | 13,000 |
| 2000/03/28 | 1,279 | 1,300 | 1,250 | 1,250 | 17,000 |
| 2000/03/28 | 1 -> 1.20 分割 | ||||
| 2000/03/27 | 1,400 | 1,400 | 1,380 | 1,400 | 30,000 |
| 2000/03/24 | 1,479 | 1,479 | 1,360 | 1,420 | 12,000 |
| 2000/03/23 | 1,470 | 1,470 | 1,380 | 1,400 | 14,000 |
| 2000/03/22 | 1,480 | 1,480 | 1,400 | 1,470 | 16,000 |
| 2000/03/21 | 1,480 | 1,480 | 1,430 | 1,480 | 21,000 |
| 2000/03/17 | 1,400 | 1,440 | 1,400 | 1,430 | 4,000 |
| 2000/03/16 | 1,400 | 1,400 | 1,350 | 1,350 | 7,000 |
| 2000/03/15 | 1,348 | 1,400 | 1,340 | 1,400 | 14,000 |
| 2000/03/14 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 |
| 2000/03/13 | 1,400 | 1,400 | 1,350 | 1,400 | 37,000 |
| 2000/03/10 | 1,490 | 1,490 | 1,440 | 1,440 | 6,000 |
| 2000/03/09 | 1,500 | 1,530 | 1,490 | 1,490 | 16,000 |
| 2000/03/08 | 1,410 | 1,490 | 1,410 | 1,490 | 8,000 |
| 2000/03/07 | 1,480 | 1,490 | 1,400 | 1,410 | 25,000 |
| 2000/03/06 | 1,550 | 1,551 | 1,460 | 1,460 | 19,000 |
| 2000/03/03 | 1,530 | 1,530 | 1,470 | 1,530 | 17,000 |
| 2000/03/02 | 1,570 | 1,590 | 1,530 | 1,550 | 31,000 |
| 2000/03/01 | 1,630 | 1,680 | 1,570 | 1,600 | 206,000 |
| 2000/02/29 | 1,530 | 1,600 | 1,525 | 1,600 | 269,000 |
| 2000/02/28 | 1,380 | 1,540 | 1,350 | 1,500 | 99,000 |
| 2000/02/25 | 1,350 | 1,390 | 1,350 | 1,389 | 14,000 |
| 2000/02/24 | 1,370 | 1,390 | 1,340 | 1,340 | 13,000 |
| 2000/02/23 | 1,320 | 1,350 | 1,320 | 1,350 | 5,000 |
| 2000/02/22 | 1,399 | 1,399 | 1,350 | 1,350 | 15,000 |
| 2000/02/21 | 1,351 | 1,400 | 1,350 | 1,350 | 7,000 |
| 2000/02/18 | 1,380 | 1,405 | 1,350 | 1,400 | 64,000 |
| 2000/02/17 | 1,400 | 1,450 | 1,380 | 1,450 | 26,000 |
| 2000/02/16 | 1,370 | 1,420 | 1,370 | 1,410 | 34,000 |
| 2000/02/15 | 1,390 | 1,400 | 1,370 | 1,400 | 10,000 |
| 2000/02/14 | 1,450 | 1,450 | 1,400 | 1,430 | 24,000 |
| 2000/02/10 | 1,410 | 1,450 | 1,390 | 1,430 | 29,000 |
| 2000/02/09 | 1,459 | 1,470 | 1,410 | 1,440 | 27,000 |
| 2000/02/08 | 1,341 | 1,480 | 1,341 | 1,430 | 99,000 |
| 2000/02/07 | 1,349 | 1,350 | 1,320 | 1,350 | 27,000 |
| 2000/02/04 | 1,340 | 1,340 | 1,300 | 1,300 | 29,000 |
| 2000/02/03 | 1,380 | 1,380 | 1,280 | 1,340 | 69,000 |
| 2000/02/02 | 1,380 | 1,450 | 1,380 | 1,382 | 248,000 |
| 2000/01/31 | 1,220 | 1,220 | 1,100 | 1,100 | 7,000 |
| 2000/01/28 | 1,180 | 1,200 | 1,150 | 1,200 | 16,000 |
| 2000/01/27 | 1,210 | 1,220 | 1,180 | 1,180 | 29,000 |
| 2000/01/26 | 1,111 | 1,210 | 1,111 | 1,210 | 30,000 |
| 2000/01/25 | 1,030 | 1,080 | 1,030 | 1,080 | 8,000 |
| 2000/01/24 | 1,001 | 1,020 | 1,000 | 1,020 | 9,000 |
| 2000/01/21 | 1,040 | 1,050 | 1,000 | 1,012 | 28,000 |
| 2000/01/20 | 1,082 | 1,120 | 1,040 | 1,060 | 58,000 |
| 2000/01/19 | 1,130 | 1,130 | 1,102 | 1,102 | 19,000 |
| 2000/01/18 | 1,159 | 1,159 | 1,130 | 1,130 | 16,000 |
| 2000/01/17 | 1,200 | 1,200 | 1,159 | 1,159 | 43,000 |
| 2000/01/14 | 1,220 | 1,220 | 1,170 | 1,170 | 4,000 |
| 2000/01/13 | 1,220 | 1,220 | 1,160 | 1,170 | 16,000 |
| 2000/01/12 | 1,199 | 1,200 | 1,160 | 1,160 | 18,000 |
| 2000/01/11 | 1,110 | 1,150 | 1,100 | 1,140 | 30,000 |
| 2000/01/07 | 1,151 | 1,151 | 1,100 | 1,100 | 16,000 |
| 2000/01/06 | 1,130 | 1,171 | 1,130 | 1,171 | 6,000 |
| 2000/01/05 | 1,180 | 1,180 | 1,100 | 1,130 | 15,000 |
| 2000/01/04 | 1,220 | 1,220 | 1,181 | 1,181 | 4,000 |