日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 510 510 497 498 13,700
2002/12/27 501 510 496 500 24,300
2002/12/26 496 510 495 496 35,600
2002/12/25 514 514 488 496 39,800
2002/12/24 522 524 510 512 14,100
2002/12/20 507 537 501 523 8,900
2002/12/19 500 500 472 499 51,000
2002/12/18 516 517 501 501 15,700
2002/12/17 510 523 507 520 32,800
2002/12/16 522 524 514 521 15,100
2002/12/13 528 538 520 522 48,000
2002/12/12 540 541 534 537 6,700
2002/12/11 590 590 505 512 49,000
2002/12/10 509 540 508 540 6,800
2002/12/09 520 531 508 508 32,600
2002/12/06 560 560 529 530 10,400
2002/12/05 550 560 550 559 4,100
2002/12/04 560 560 540 547 10,400
2002/12/03 560 565 555 560 17,300
2002/12/02 570 570 562 562 29,900
2002/11/29 558 570 558 564 31,200
2002/11/28 570 571 557 557 13,900
2002/11/27 539 570 536 568 11,100
2002/11/26 540 546 528 530 21,300
2002/11/25 515 521 510 519 38,900
2002/11/22 520 520 511 520 17,900
2002/11/21 495 523 495 523 16,900
2002/11/20 499 505 490 490 52,600
2002/11/19 498 502 490 498 12,500
2002/11/18 550 558 493 502 23,700
2002/11/15 580 580 540 558 21,800
2002/11/14 589 590 575 577 8,500
2002/11/13 594 596 588 590 5,300
2002/11/12 597 607 594 595 19,500
2002/11/11 602 609 596 596 6,900
2002/11/08 622 622 603 603 8,400
2002/11/07 607 627 606 623 16,100
2002/11/06 602 627 598 627 35,300
2002/11/05 603 603 595 600 18,100
2002/11/01 605 605 598 604 4,000
2002/10/31 620 620 597 605 8,100
2002/10/30 620 621 618 618 24,000
2002/10/29 620 621 617 619 5,200
2002/10/28 639 639 619 620 16,400
2002/10/25 610 619 610 619 21,300
2002/10/24 621 621 613 615 13,700
2002/10/23 632 641 621 622 14,600
2002/10/22 675 675 621 622 4,700
2002/10/21 680 680 663 663 9,600
2002/10/18 653 663 638 640 6,200
2002/10/17 665 665 651 652 2,900
2002/10/16 675 675 653 653 4,900
2002/10/15 642 677 642 674 5,700
2002/10/11 590 621 590 612 3,000
2002/10/10 585 600 575 600 8,400
2002/10/09 607 607 585 585 6,600
2002/10/08 595 622 585 607 14,800
2002/10/07 598 621 595 595 9,500
2002/10/04 650 662 650 658 5,100
2002/10/03 674 674 661 673 8,400
2002/10/02 690 700 654 654 9,800
2002/10/01 700 700 665 672 7,900
2002/09/30 729 736 709 719 11,300
2002/09/27 720 748 719 736 17,500
2002/09/26 720 720 684 709 16,300
2002/09/25 698 698 670 670 1,900
2002/09/24 680 698 668 695 19,700
2002/09/20 675 680 651 680 7,200
2002/09/19 690 690 665 675 14,300
2002/09/18 650 681 650 675 8,400
2002/09/17 635 688 635 686 20,800
2002/09/13 641 641 625 635 40,700
2002/09/12 640 640 630 636 14,900
2002/09/11 628 653 628 640 21,100
2002/09/10 601 627 591 618 31,800
2002/09/09 593 599 580 591 301,600
2002/09/06 591 596 574 585 16,600
2002/09/05 588 595 579 581 33,500
2002/09/04 580 600 580 588 33,400
2002/09/03 617 618 600 605 30,900
2002/09/02 630 631 615 616 25,700
2002/08/30 632 642 628 630 27,000
2002/08/29 668 668 632 635 21,400
2002/08/28 664 670 660 665 20,100
2002/08/27 695 695 650 664 42,800
2002/08/26 705 705 675 690 22,100
2002/08/23 676 685 676 676 13,600
2002/08/22 665 675 665 675 32,400
2002/08/21 680 690 664 665 23,400
2002/08/20 671 694 671 680 24,900
2002/08/19 707 707 663 667 34,500
2002/08/16 717 724 691 697 22,600
2002/08/15 707 721 707 711 24,600
2002/08/14 699 702 699 699 48,400
2002/08/13 691 699 691 698 14,600
2002/08/12 700 702 691 691 22,600
2002/08/09 700 704 680 680 31,100
2002/08/08 700 700 676 676 18,100
2002/08/07 690 690 670 670 98,500
2002/08/06 685 690 659 674 57,400
2002/08/05 698 698 681 685 25,300
2002/08/02 743 745 693 693 35,500
2002/08/01 765 765 745 745 13,400
2002/07/31 774 774 762 765 6,500
2002/07/30 770 780 770 773 6,600
2002/07/29 770 774 730 750 45,300
2002/07/26 824 824 740 760 27,600
2002/07/25 772 775 750 754 24,200
2002/07/24 794 794 740 742 22,200
2002/07/23 795 795 774 774 26,200
2002/07/22 821 821 791 799 26,000
2002/07/19 850 850 822 822 7,900
2002/07/18 881 881 845 850 13,500
2002/07/17 855 855 840 845 12,200
2002/07/16 879 889 845 860 8,700
2002/07/15 945 945 909 909 18,500
2002/07/12 871 878 871 875 9,000
2002/07/11 927 927 868 869 7,900
2002/07/10 890 931 872 924 12,600
2002/07/09 904 905 885 890 8,800
2002/07/08 908 937 904 904 6,800
2002/07/05 908 908 904 908 5,700
2002/07/04 909 920 908 908 7,200
2002/07/03 865 948 865 909 9,700
2002/07/02 895 895 870 885 4,700
2002/07/01 898 899 885 898 2,700
2002/06/28 860 860 839 858 30,400
2002/06/27 856 856 831 839 10,700
2002/06/26 880 880 865 866 9,600
2002/06/25 880 880 850 866 3,900
2002/06/24 883 883 852 880 8,100
2002/06/21 880 890 873 884 10,200
2002/06/20 880 881 873 880 16,200
2002/06/19 880 894 880 880 8,900
2002/06/18 875 900 870 889 16,000
2002/06/17 918 918 845 875 25,700
2002/06/14 935 955 935 937 61,800
2002/06/13 1,004 1,004 975 975 5,300
2002/06/12 991 1,000 991 1,000 8,200
2002/06/11 1,020 1,020 990 1,005 9,500
2002/06/10 1,040 1,040 1,007 1,022 11,100
2002/06/07 980 1,024 980 1,018 7,400
2002/06/06 1,003 1,011 991 991 17,100
2002/06/05 1,028 1,051 1,012 1,012 7,200
2002/06/04 1,017 1,019 988 988 13,500
2002/06/03 1,040 1,040 1,019 1,019 12,400
2002/05/31 1,086 1,086 1,035 1,042 6,700
2002/05/30 1,080 1,090 1,033 1,070 23,700
2002/05/29 1,030 1,090 1,030 1,070 25,800
2002/05/28 1,010 1,053 1,010 1,049 9,900
2002/05/27 1,045 1,054 1,039 1,052 31,200
2002/05/24 990 1,020 990 1,020 5,300
2002/05/23 1,045 1,045 988 988 16,900
2002/05/22 1,011 1,050 1,011 1,045 42,000
2002/05/21 1,020 1,030 981 1,030 71,200
2002/05/20 1,054 1,054 1,020 1,022 15,700
2002/05/17 1,040 1,054 1,040 1,045 41,100
2002/05/16 1,020 1,035 999 1,035 17,100
2002/05/15 1,029 1,029 1,020 1,020 4,500
2002/05/14 999 1,000 995 999 8,300
2002/05/13 1,000 1,015 995 999 43,200
2002/05/10 1,018 1,018 1,000 1,001 12,400
2002/05/09 980 1,010 980 1,000 19,000
2002/05/08 990 991 988 990 3,200
2002/05/07 1,007 1,007 980 986 9,200
2002/05/02 1,000 1,001 995 997 17,900
2002/05/01 1,000 1,001 998 1,000 25,800
2002/04/30 1,010 1,012 1,000 1,005 10,000
2002/04/26 1,030 1,045 1,017 1,020 61,800
2002/04/25 1,020 1,045 1,010 1,020 52,900
2002/04/24 990 1,020 984 1,000 16,800
2002/04/23 985 990 984 990 7,700
2002/04/22 980 995 980 995 24,600
2002/04/19 940 970 925 970 38,300
2002/04/18 929 945 929 940 7,700
2002/04/17 936 950 936 949 22,000
2002/04/16 914 940 905 939 15,800
2002/04/15 897 915 897 915 7,900
2002/04/12 919 919 915 917 3,900
2002/04/11 935 935 920 920 4,700
2002/04/10 915 934 915 934 34,800
2002/04/09 940 940 925 925 13,300
2002/04/08 900 937 900 937 9,900
2002/04/05 930 940 929 940 7,100
2002/04/04 910 949 910 940 23,400
2002/04/03 890 910 890 905 27,700
2002/04/02 898 900 889 900 16,800
2002/04/01 910 910 900 903 13,300
2002/03/29 904 905 898 900 22,600
2002/03/28 895 903 894 900 12,000
2002/03/27 890 899 890 897 26,300
2002/03/26 894 894 880 890 12,400
2002/03/25 850 873 850 873 20,700
2002/03/22 856 874 850 859 9,900
2002/03/20 875 875 836 836 16,000
2002/03/19 870 870 852 852 42,600
2002/03/18 870 870 845 850 7,800
2002/03/15 841 860 840 844 6,200
2002/03/14 849 850 835 840 19,300
2002/03/13 850 860 845 851 21,300
2002/03/12 860 890 860 860 56,700
2002/03/11 852 852 818 845 22,900
2002/03/08 820 850 815 815 70,000
2002/03/07 850 850 840 850 11,800
2002/03/06 861 880 831 841 13,400
2002/03/05 826 851 826 851 48,500
2002/03/04 800 820 799 820 27,400
2002/03/01 790 800 780 800 9,200
2002/02/28 798 800 780 790 14,600
2002/02/27 798 798 775 798 14,500
2002/02/26 798 798 780 798 13,900
2002/02/25 800 800 790 798 2,200
2002/02/22 799 799 785 799 2,900
2002/02/21 780 800 771 799 12,200
2002/02/20 780 798 777 795 5,300
2002/02/19 805 805 790 800 47,100
2002/02/18 770 805 770 805 2,700
2002/02/15 795 805 790 800 15,800
2002/02/14 790 805 790 800 23,800
2002/02/13 780 793 780 790 10,600
2002/02/12 779 782 761 775 7,100
2002/02/08 734 750 726 749 18,900
2002/02/07 729 729 718 724 6,000
2002/02/06 690 700 690 698 3,700
2002/02/05 696 700 695 695 10,700
2002/02/04 696 705 696 700 4,300
2002/02/01 727 735 691 693 38,800
2002/01/31 700 735 700 727 7,300
2002/01/30 737 737 700 726 3,600
2002/01/29 725 740 725 735 5,200
2002/01/28 750 755 735 755 17,700
2002/01/25 736 754 725 742 7,400
2002/01/24 726 744 726 737 4,200
2002/01/23 740 764 735 737 15,700
2002/01/22 772 781 745 745 28,300
2002/01/21 797 805 767 802 10,600
2002/01/18 797 798 761 797 27,200
2002/01/17 806 806 796 797 1,200
2002/01/16 800 805 778 805 32,500
2002/01/15 800 809 800 800 15,300
2002/01/11 806 806 790 800 34,300
2002/01/10 800 804 798 798 17,800
2002/01/09 801 806 801 802 12,700
2002/01/08 804 804 795 801 21,000
2002/01/07 804 804 795 804 5,400
2002/01/04 785 805 785 805 5,500

このページの先頭へ