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 |
|---|---|---|---|---|---|
| 2001/12/28 | 805 | 805 | 785 | 805 | 6,000 |
| 2001/12/27 | 803 | 803 | 783 | 800 | 4,000 |
| 2001/12/26 | 810 | 810 | 800 | 803 | 20,600 |
| 2001/12/25 | 800 | 807 | 790 | 805 | 19,300 |
| 2001/12/21 | 800 | 810 | 799 | 810 | 20,100 |
| 2001/12/20 | 790 | 810 | 780 | 810 | 18,600 |
| 2001/12/19 | 810 | 813 | 800 | 801 | 11,800 |
| 2001/12/18 | 808 | 815 | 808 | 815 | 30,500 |
| 2001/12/17 | 790 | 810 | 790 | 808 | 49,200 |
| 2001/12/14 | 785 | 798 | 777 | 787 | 70,700 |
| 2001/12/13 | 800 | 800 | 780 | 792 | 15,800 |
| 2001/12/12 | 810 | 810 | 800 | 800 | 5,500 |
| 2001/12/11 | 810 | 810 | 790 | 790 | 38,600 |
| 2001/12/10 | 763 | 800 | 763 | 800 | 4,200 |
| 2001/12/07 | 760 | 780 | 750 | 770 | 16,500 |
| 2001/12/06 | 800 | 820 | 760 | 820 | 16,200 |
| 2001/12/05 | 790 | 800 | 772 | 800 | 6,100 |
| 2001/12/04 | 774 | 790 | 750 | 790 | 10,400 |
| 2001/12/03 | 769 | 790 | 769 | 771 | 6,100 |
| 2001/11/30 | 760 | 771 | 760 | 771 | 2,100 |
| 2001/11/29 | 788 | 790 | 740 | 750 | 19,900 |
| 2001/11/28 | 809 | 809 | 784 | 792 | 4,700 |
| 2001/11/27 | 820 | 822 | 801 | 819 | 7,000 |
| 2001/11/26 | 822 | 822 | 812 | 821 | 12,600 |
| 2001/11/22 | 759 | 788 | 755 | 784 | 35,300 |
| 2001/11/21 | 742 | 759 | 730 | 759 | 28,700 |
| 2001/11/20 | 740 | 754 | 740 | 745 | 29,600 |
| 2001/11/19 | 738 | 745 | 730 | 740 | 27,500 |
| 2001/11/16 | 720 | 750 | 717 | 730 | 21,400 |
| 2001/11/15 | 706 | 720 | 706 | 720 | 20,600 |
| 2001/11/14 | 700 | 711 | 693 | 706 | 32,000 |
| 2001/11/13 | 698 | 712 | 691 | 700 | 38,000 |
| 2001/11/12 | 721 | 736 | 720 | 728 | 20,400 |
| 2001/11/09 | 801 | 803 | 741 | 749 | 18,200 |
| 2001/11/08 | 831 | 831 | 796 | 802 | 12,400 |
| 2001/11/07 | 833 | 835 | 833 | 835 | 19,600 |
| 2001/11/06 | 819 | 830 | 807 | 830 | 9,100 |
| 2001/11/05 | 821 | 839 | 821 | 839 | 37,600 |
| 2001/11/02 | 840 | 840 | 825 | 831 | 15,600 |
| 2001/11/01 | 833 | 833 | 823 | 830 | 37,000 |
| 2001/10/31 | 810 | 823 | 790 | 823 | 26,600 |
| 2001/10/30 | 804 | 804 | 794 | 800 | 87,200 |
| 2001/10/29 | 891 | 900 | 890 | 894 | 37,000 |
| 2001/10/26 | 880 | 896 | 876 | 896 | 37,600 |
| 2001/10/25 | 855 | 865 | 840 | 865 | 30,700 |
| 2001/10/24 | 840 | 840 | 830 | 840 | 20,800 |
| 2001/10/23 | 820 | 840 | 820 | 840 | 18,100 |
| 2001/10/22 | 795 | 812 | 795 | 810 | 59,400 |
| 2001/10/19 | 809 | 809 | 795 | 798 | 9,000 |
| 2001/10/18 | 801 | 815 | 799 | 800 | 66,900 |
| 2001/10/17 | 772 | 812 | 771 | 812 | 35,700 |
| 2001/10/16 | 766 | 789 | 745 | 771 | 16,500 |
| 2001/10/15 | 790 | 805 | 742 | 755 | 20,800 |
| 2001/10/12 | 799 | 802 | 781 | 800 | 97,600 |
| 2001/10/11 | 753 | 771 | 751 | 770 | 27,100 |
| 2001/10/10 | 749 | 765 | 749 | 753 | 28,100 |
| 2001/10/09 | 748 | 760 | 745 | 759 | 16,600 |
| 2001/10/05 | 733 | 763 | 710 | 763 | 24,200 |
| 2001/10/04 | 729 | 735 | 720 | 734 | 34,700 |
| 2001/10/03 | 688 | 734 | 688 | 721 | 39,300 |
| 2001/10/02 | 645 | 699 | 645 | 698 | 30,600 |
| 2001/10/01 | 610 | 640 | 605 | 639 | 26,200 |
| 2001/09/28 | 620 | 625 | 619 | 625 | 15,700 |
| 2001/09/27 | 620 | 620 | 596 | 610 | 66,500 |
| 2001/09/26 | 650 | 650 | 621 | 621 | 6,400 |
| 2001/09/25 | 603 | 620 | 603 | 620 | 8,600 |
| 2001/09/21 | 625 | 625 | 619 | 620 | 9,100 |
| 2001/09/20 | 620 | 628 | 617 | 628 | 8,800 |
| 2001/09/19 | 610 | 648 | 610 | 626 | 53,200 |
| 2001/09/18 | 630 | 630 | 593 | 619 | 24,100 |
| 2001/09/17 | 603 | 605 | 581 | 603 | 32,700 |
| 2001/09/14 | 607 | 624 | 600 | 610 | 44,100 |
| 2001/09/13 | 551 | 617 | 549 | 617 | 36,700 |
| 2001/09/12 | 581 | 600 | 581 | 581 | 93,200 |
| 2001/09/11 | 641 | 645 | 631 | 631 | 40,300 |
| 2001/09/10 | 644 | 661 | 644 | 647 | 21,300 |
| 2001/09/07 | 640 | 669 | 640 | 664 | 47,000 |
| 2001/09/06 | 631 | 652 | 631 | 641 | 13,900 |
| 2001/09/05 | 639 | 640 | 610 | 640 | 26,900 |
| 2001/09/04 | 635 | 655 | 610 | 655 | 87,800 |
| 2001/09/03 | 672 | 673 | 640 | 670 | 90,900 |
| 2001/08/31 | 690 | 690 | 672 | 672 | 60,000 |
| 2001/08/30 | 690 | 710 | 672 | 710 | 75,800 |
| 2001/08/29 | 741 | 741 | 661 | 670 | 158,300 |
| 2001/08/28 | 820 | 820 | 740 | 759 | 71,500 |
| 2001/08/27 | 835 | 835 | 820 | 820 | 141,100 |
| 2001/08/24 | 830 | 835 | 825 | 830 | 50,900 |
| 2001/08/23 | 836 | 855 | 830 | 830 | 30,800 |
| 2001/08/22 | 829 | 860 | 829 | 830 | 39,100 |
| 2001/08/21 | 862 | 865 | 840 | 859 | 51,500 |
| 2001/08/20 | 889 | 889 | 865 | 865 | 14,000 |
| 2001/08/17 | 899 | 900 | 861 | 890 | 21,600 |
| 2001/08/16 | 900 | 903 | 890 | 899 | 132,100 |
| 2001/08/15 | 901 | 912 | 891 | 910 | 15,400 |
| 2001/08/14 | 914 | 914 | 890 | 911 | 44,700 |
| 2001/08/13 | 945 | 945 | 890 | 910 | 33,300 |
| 2001/08/10 | 961 | 961 | 945 | 959 | 10,600 |
| 2001/08/09 | 955 | 955 | 941 | 941 | 46,600 |
| 2001/08/08 | 970 | 985 | 950 | 964 | 38,400 |
| 2001/08/07 | 989 | 989 | 960 | 970 | 27,500 |
| 2001/08/06 | 980 | 994 | 951 | 993 | 33,800 |
| 2001/08/03 | 980 | 981 | 969 | 980 | 33,000 |
| 2001/08/02 | 965 | 975 | 960 | 969 | 82,700 |
| 2001/08/01 | 980 | 980 | 952 | 965 | 38,800 |
| 2001/07/31 | 990 | 990 | 975 | 975 | 9,000 |
| 2001/07/30 | 980 | 990 | 980 | 990 | 12,000 |
| 2001/07/27 | 1,009 | 1,009 | 988 | 1,000 | 10,000 |
| 2001/07/26 | 1,011 | 1,011 | 991 | 1,010 | 8,000 |
| 2001/07/25 | 1,035 | 1,035 | 1,007 | 1,007 | 15,000 |
| 2001/07/24 | 1,037 | 1,037 | 1,020 | 1,030 | 13,000 |
| 2001/07/23 | 1,044 | 1,044 | 981 | 1,020 | 32,000 |
| 2001/07/19 | 1,011 | 1,033 | 1,009 | 1,024 | 24,000 |
| 2001/07/18 | 1,020 | 1,035 | 1,011 | 1,011 | 45,000 |
| 2001/07/17 | 1,013 | 1,016 | 1,000 | 1,016 | 31,000 |
| 2001/07/16 | 1,015 | 1,020 | 1,015 | 1,020 | 8,000 |
| 2001/07/13 | 1,011 | 1,029 | 1,005 | 1,007 | 51,000 |
| 2001/07/12 | 999 | 1,035 | 999 | 999 | 46,000 |
| 2001/07/11 | 1,004 | 1,040 | 996 | 996 | 37,000 |
| 2001/07/10 | 985 | 995 | 983 | 984 | 40,000 |
| 2001/07/09 | 1,008 | 1,008 | 926 | 965 | 60,000 |
| 2001/07/06 | 1,077 | 1,077 | 1,008 | 1,008 | 33,000 |
| 2001/07/05 | 1,080 | 1,096 | 1,080 | 1,080 | 14,000 |
| 2001/07/04 | 1,120 | 1,120 | 1,080 | 1,090 | 48,000 |
| 2001/07/03 | 1,130 | 1,130 | 1,115 | 1,120 | 34,000 |
| 2001/07/02 | 1,167 | 1,167 | 1,120 | 1,130 | 30,000 |
| 2001/06/29 | 1,165 | 1,179 | 1,155 | 1,168 | 21,000 |
| 2001/06/28 | 1,180 | 1,180 | 1,140 | 1,145 | 85,000 |
| 2001/06/27 | 1,198 | 1,198 | 1,180 | 1,189 | 26,000 |
| 2001/06/26 | 1,199 | 1,201 | 1,185 | 1,199 | 14,000 |
| 2001/06/25 | 1,211 | 1,230 | 1,201 | 1,201 | 20,000 |
| 2001/06/22 | 1,249 | 1,250 | 1,214 | 1,214 | 14,000 |
| 2001/06/21 | 1,200 | 1,210 | 1,200 | 1,200 | 5,000 |
| 2001/06/20 | 1,236 | 1,236 | 1,180 | 1,180 | 35,000 |
| 2001/06/19 | 1,231 | 1,264 | 1,231 | 1,236 | 23,000 |
| 2001/06/18 | 1,249 | 1,250 | 1,226 | 1,226 | 16,000 |
| 2001/06/15 | 1,200 | 1,269 | 1,195 | 1,269 | 28,000 |
| 2001/06/14 | 1,200 | 1,210 | 1,200 | 1,203 | 7,000 |
| 2001/06/13 | 1,230 | 1,230 | 1,200 | 1,210 | 35,000 |
| 2001/06/12 | 1,250 | 1,250 | 1,230 | 1,230 | 54,000 |
| 2001/06/11 | 1,260 | 1,270 | 1,233 | 1,249 | 90,000 |
| 2001/06/08 | 1,215 | 1,255 | 1,215 | 1,250 | 96,000 |
| 2001/06/07 | 1,205 | 1,220 | 1,194 | 1,215 | 62,000 |
| 2001/06/06 | 1,239 | 1,239 | 1,209 | 1,228 | 23,000 |
| 2001/06/05 | 1,231 | 1,251 | 1,215 | 1,219 | 65,000 |
| 2001/06/04 | 1,225 | 1,260 | 1,225 | 1,250 | 59,000 |
| 2001/06/01 | 1,213 | 1,230 | 1,208 | 1,220 | 90,000 |
| 2001/05/31 | 1,285 | 1,286 | 1,245 | 1,250 | 54,000 |
| 2001/05/30 | 1,305 | 1,319 | 1,300 | 1,303 | 77,000 |
| 2001/05/29 | 1,360 | 1,365 | 1,312 | 1,321 | 114,000 |
| 2001/05/28 | 1,370 | 1,380 | 1,355 | 1,355 | 32,000 |
| 2001/05/25 | 1,356 | 1,389 | 1,355 | 1,370 | 37,000 |
| 2001/05/24 | 1,390 | 1,410 | 1,359 | 1,359 | 85,000 |
| 2001/05/23 | 1,393 | 1,469 | 1,393 | 1,410 | 136,000 |
| 2001/05/22 | 1,350 | 1,435 | 1,350 | 1,400 | 218,000 |
| 2001/05/21 | 1,378 | 1,380 | 1,339 | 1,355 | 50,000 |
| 2001/05/18 | 1,349 | 1,387 | 1,349 | 1,379 | 114,000 |
| 2001/05/17 | 1,272 | 1,360 | 1,272 | 1,349 | 138,000 |
| 2001/05/16 | 1,280 | 1,300 | 1,280 | 1,292 | 28,000 |
| 2001/05/15 | 1,240 | 1,320 | 1,240 | 1,310 | 39,000 |
| 2001/05/14 | 1,280 | 1,280 | 1,250 | 1,250 | 14,000 |
| 2001/05/11 | 1,260 | 1,270 | 1,250 | 1,270 | 25,000 |
| 2001/05/10 | 1,290 | 1,290 | 1,260 | 1,280 | 36,000 |
| 2001/05/09 | 1,280 | 1,294 | 1,280 | 1,294 | 29,000 |
| 2001/05/08 | 1,300 | 1,300 | 1,280 | 1,280 | 20,000 |
| 2001/05/07 | 1,300 | 1,320 | 1,289 | 1,300 | 45,000 |
| 2001/05/02 | 1,280 | 1,289 | 1,220 | 1,289 | 73,000 |
| 2001/05/01 | 1,241 | 1,280 | 1,240 | 1,280 | 57,000 |
| 2001/04/27 | 1,210 | 1,245 | 1,196 | 1,240 | 59,000 |
| 2001/04/26 | 1,210 | 1,245 | 1,200 | 1,210 | 29,000 |
| 2001/04/25 | 1,201 | 1,230 | 1,200 | 1,210 | 63,000 |
| 2001/04/24 | 1,199 | 1,200 | 1,180 | 1,200 | 30,000 |
| 2001/04/23 | 1,199 | 1,200 | 1,183 | 1,190 | 35,000 |
| 2001/04/20 | 1,210 | 1,210 | 1,201 | 1,210 | 11,000 |
| 2001/04/19 | 1,269 | 1,269 | 1,200 | 1,250 | 140,000 |
| 2001/04/18 | 1,155 | 1,209 | 1,155 | 1,209 | 94,000 |
| 2001/04/17 | 1,175 | 1,175 | 1,155 | 1,155 | 52,000 |
| 2001/04/16 | 1,169 | 1,169 | 1,151 | 1,155 | 24,000 |
| 2001/04/13 | 1,200 | 1,200 | 1,151 | 1,170 | 15,000 |
| 2001/04/12 | 1,174 | 1,200 | 1,166 | 1,200 | 86,000 |
| 2001/04/11 | 1,171 | 1,171 | 1,150 | 1,170 | 22,000 |
| 2001/04/10 | 1,150 | 1,158 | 1,144 | 1,151 | 60,000 |
| 2001/04/09 | 1,130 | 1,140 | 1,130 | 1,135 | 10,000 |
| 2001/04/06 | 1,150 | 1,170 | 1,145 | 1,150 | 67,000 |
| 2001/04/05 | 1,133 | 1,151 | 1,133 | 1,144 | 20,000 |
| 2001/04/04 | 1,150 | 1,169 | 1,140 | 1,150 | 30,000 |
| 2001/04/03 | 1,150 | 1,175 | 1,142 | 1,150 | 74,000 |
| 2001/04/02 | 1,190 | 1,190 | 1,145 | 1,150 | 50,000 |
| 2001/03/30 | 1,179 | 1,190 | 1,130 | 1,150 | 62,000 |
| 2001/03/29 | 1,150 | 1,180 | 1,130 | 1,170 | 55,000 |
| 2001/03/28 | 1,150 | 1,202 | 1,150 | 1,180 | 93,000 |
| 2001/03/27 | 1,200 | 1,250 | 1,175 | 1,185 | 73,000 |
| 2001/03/27 | 1 -> 1.20 分割 | ||||
| 2001/03/26 | 1,330 | 1,400 | 1,330 | 1,400 | 196,000 |
| 2001/03/23 | 1,319 | 1,330 | 1,300 | 1,330 | 66,000 |
| 2001/03/22 | 1,299 | 1,310 | 1,280 | 1,299 | 60,000 |
| 2001/03/21 | 1,231 | 1,313 | 1,231 | 1,300 | 94,000 |
| 2001/03/19 | 1,220 | 1,290 | 1,220 | 1,251 | 19,000 |
| 2001/03/16 | 1,224 | 1,280 | 1,224 | 1,260 | 24,000 |
| 2001/03/15 | 1,200 | 1,228 | 1,175 | 1,223 | 47,000 |
| 2001/03/14 | 1,221 | 1,283 | 1,221 | 1,235 | 25,000 |
| 2001/03/13 | 1,249 | 1,249 | 1,200 | 1,206 | 47,000 |
| 2001/03/12 | 1,300 | 1,300 | 1,275 | 1,275 | 57,000 |
| 2001/03/09 | 1,348 | 1,350 | 1,311 | 1,340 | 99,000 |
| 2001/03/08 | 1,331 | 1,370 | 1,331 | 1,350 | 190,000 |
| 2001/03/07 | 1,320 | 1,330 | 1,300 | 1,330 | 252,000 |
| 2001/03/06 | 1,190 | 1,295 | 1,190 | 1,273 | 190,000 |
| 2001/03/05 | 1,230 | 1,230 | 1,131 | 1,169 | 67,000 |
| 2001/03/02 | 1,210 | 1,210 | 1,185 | 1,190 | 65,000 |
| 2001/03/01 | 1,183 | 1,225 | 1,180 | 1,218 | 46,000 |
| 2001/02/28 | 1,269 | 1,270 | 1,172 | 1,172 | 276,000 |
| 2001/02/27 | 1,270 | 1,280 | 1,250 | 1,258 | 91,000 |
| 2001/02/26 | 1,294 | 1,294 | 1,270 | 1,272 | 98,000 |
| 2001/02/23 | 1,263 | 1,282 | 1,260 | 1,270 | 109,000 |
| 2001/02/22 | 1,275 | 1,277 | 1,223 | 1,270 | 181,000 |
| 2001/02/21 | 1,250 | 1,280 | 1,210 | 1,280 | 370,000 |
| 2001/02/20 | 1,218 | 1,218 | 1,190 | 1,218 | 113,000 |
| 2001/02/19 | 1,230 | 1,230 | 1,186 | 1,218 | 149,000 |
| 2001/02/16 | 1,140 | 1,240 | 1,140 | 1,230 | 286,000 |
| 2001/02/15 | 1,139 | 1,139 | 1,121 | 1,130 | 65,000 |
| 2001/02/14 | 1,148 | 1,150 | 1,110 | 1,139 | 79,000 |
| 2001/02/13 | 1,200 | 1,201 | 1,130 | 1,160 | 491,000 |
| 2001/02/09 | 1,220 | 1,240 | 1,190 | 1,190 | 50,000 |
| 2001/02/08 | 1,225 | 1,239 | 1,200 | 1,200 | 27,000 |
| 2001/02/07 | 1,247 | 1,250 | 1,220 | 1,225 | 64,000 |
| 2001/02/06 | 1,200 | 1,260 | 1,200 | 1,246 | 20,000 |
| 2001/02/05 | 1,221 | 1,250 | 1,200 | 1,200 | 20,000 |
| 2001/02/02 | 1,260 | 1,260 | 1,201 | 1,213 | 45,000 |
| 2001/02/01 | 1,310 | 1,310 | 1,252 | 1,280 | 17,000 |
| 2001/01/31 | 1,329 | 1,329 | 1,260 | 1,290 | 45,000 |
| 2001/01/30 | 1,330 | 1,340 | 1,310 | 1,330 | 58,000 |
| 2001/01/29 | 1,280 | 1,350 | 1,250 | 1,290 | 108,000 |
| 2001/01/26 | 1,245 | 1,250 | 1,220 | 1,240 | 48,000 |
| 2001/01/25 | 1,199 | 1,220 | 1,190 | 1,200 | 14,000 |
| 2001/01/24 | 1,179 | 1,200 | 1,170 | 1,200 | 10,000 |
| 2001/01/23 | 1,170 | 1,180 | 1,150 | 1,179 | 36,000 |
| 2001/01/22 | 1,231 | 1,242 | 1,150 | 1,150 | 47,000 |
| 2001/01/19 | 1,190 | 1,250 | 1,190 | 1,217 | 41,000 |
| 2001/01/18 | 1,071 | 1,190 | 1,071 | 1,175 | 67,000 |
| 2001/01/17 | 1,090 | 1,090 | 1,070 | 1,070 | 39,000 |
| 2001/01/16 | 1,090 | 1,090 | 1,070 | 1,080 | 28,000 |
| 2001/01/15 | 1,118 | 1,118 | 1,100 | 1,100 | 6,000 |
| 2001/01/12 | 1,060 | 1,120 | 1,040 | 1,060 | 28,000 |
| 2001/01/11 | 1,066 | 1,080 | 1,050 | 1,050 | 34,000 |
| 2001/01/10 | 1,071 | 1,071 | 1,030 | 1,060 | 80,000 |
| 2001/01/09 | 1,161 | 1,162 | 1,070 | 1,070 | 49,000 |
| 2001/01/05 | 1,239 | 1,260 | 1,210 | 1,260 | 14,000 |
| 2001/01/04 | 1,320 | 1,320 | 1,250 | 1,250 | 8,000 |