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 |
---|---|---|---|---|---|
2003/12/30 | 600 | 600 | 590 | 594 | 6,900 |
2003/12/29 | 574 | 600 | 570 | 597 | 11,700 |
2003/12/26 | 616 | 616 | 569 | 584 | 33,700 |
2003/12/25 | 555 | 566 | 555 | 556 | 13,700 |
2003/12/24 | 559 | 575 | 555 | 555 | 23,100 |
2003/12/22 | 573 | 573 | 555 | 559 | 18,700 |
2003/12/19 | 565 | 572 | 558 | 569 | 25,900 |
2003/12/18 | 555 | 561 | 555 | 558 | 12,200 |
2003/12/17 | 560 | 563 | 555 | 557 | 6,900 |
2003/12/16 | 566 | 570 | 555 | 560 | 8,400 |
2003/12/15 | 570 | 580 | 570 | 578 | 21,500 |
2003/12/12 | 578 | 578 | 570 | 571 | 60,700 |
2003/12/11 | 560 | 568 | 560 | 568 | 15,600 |
2003/12/10 | 555 | 565 | 555 | 562 | 18,400 |
2003/12/09 | 562 | 569 | 559 | 565 | 21,700 |
2003/12/08 | 568 | 569 | 556 | 562 | 18,100 |
2003/12/05 | 561 | 569 | 558 | 569 | 30,300 |
2003/12/04 | 561 | 569 | 561 | 564 | 15,000 |
2003/12/03 | 570 | 570 | 556 | 561 | 24,700 |
2003/12/02 | 571 | 580 | 567 | 567 | 28,400 |
2003/12/01 | 575 | 578 | 568 | 578 | 17,500 |
2003/11/28 | 565 | 580 | 565 | 580 | 21,700 |
2003/11/27 | 560 | 572 | 559 | 563 | 30,600 |
2003/11/26 | 555 | 562 | 554 | 557 | 21,400 |
2003/11/25 | 555 | 557 | 551 | 554 | 21,700 |
2003/11/21 | 555 | 560 | 547 | 550 | 38,300 |
2003/11/20 | 557 | 573 | 557 | 561 | 18,700 |
2003/11/19 | 562 | 586 | 550 | 574 | 23,200 |
2003/11/18 | 560 | 575 | 560 | 562 | 38,800 |
2003/11/17 | 616 | 616 | 550 | 560 | 15,500 |
2003/11/14 | 617 | 640 | 616 | 616 | 25,100 |
2003/11/13 | 622 | 622 | 615 | 620 | 6,100 |
2003/11/12 | 611 | 615 | 611 | 612 | 14,600 |
2003/11/11 | 631 | 634 | 615 | 622 | 75,500 |
2003/11/10 | 623 | 639 | 623 | 633 | 29,800 |
2003/11/07 | 627 | 640 | 622 | 624 | 23,300 |
2003/11/06 | 630 | 630 | 622 | 623 | 21,800 |
2003/11/05 | 639 | 640 | 630 | 630 | 10,700 |
2003/11/04 | 640 | 645 | 631 | 638 | 34,400 |
2003/10/31 | 631 | 640 | 622 | 623 | 21,900 |
2003/10/30 | 629 | 635 | 621 | 635 | 20,800 |
2003/10/29 | 620 | 639 | 620 | 629 | 35,300 |
2003/10/28 | 620 | 622 | 611 | 614 | 44,200 |
2003/10/27 | 625 | 625 | 610 | 610 | 39,500 |
2003/10/24 | 642 | 642 | 608 | 617 | 60,300 |
2003/10/23 | 678 | 678 | 643 | 643 | 42,000 |
2003/10/22 | 690 | 700 | 680 | 680 | 45,100 |
2003/10/21 | 705 | 714 | 685 | 687 | 27,700 |
2003/10/20 | 690 | 710 | 685 | 697 | 47,900 |
2003/10/17 | 677 | 683 | 667 | 680 | 119,500 |
2003/10/16 | 685 | 685 | 670 | 674 | 34,700 |
2003/10/15 | 680 | 695 | 677 | 681 | 35,500 |
2003/10/14 | 666 | 672 | 665 | 666 | 100,200 |
2003/10/10 | 666 | 672 | 651 | 666 | 45,600 |
2003/10/09 | 657 | 672 | 657 | 668 | 36,300 |
2003/10/08 | 675 | 677 | 657 | 657 | 29,300 |
2003/10/07 | 685 | 690 | 675 | 678 | 37,700 |
2003/10/06 | 703 | 705 | 685 | 685 | 37,300 |
2003/10/03 | 710 | 715 | 690 | 703 | 24,800 |
2003/10/02 | 704 | 720 | 699 | 710 | 16,700 |
2003/10/01 | 699 | 707 | 689 | 698 | 26,300 |
2003/09/30 | 679 | 695 | 679 | 689 | 5,500 |
2003/09/29 | 686 | 686 | 677 | 677 | 6,300 |
2003/09/26 | 700 | 700 | 675 | 676 | 10,400 |
2003/09/25 | 674 | 695 | 674 | 688 | 7,700 |
2003/09/24 | 735 | 735 | 706 | 706 | 22,400 |
2003/09/22 | 735 | 735 | 710 | 715 | 20,400 |
2003/09/19 | 741 | 741 | 725 | 725 | 30,800 |
2003/09/18 | 745 | 745 | 721 | 721 | 24,700 |
2003/09/17 | 751 | 762 | 745 | 745 | 38,500 |
2003/09/16 | 745 | 759 | 740 | 747 | 47,900 |
2003/09/12 | 700 | 735 | 700 | 735 | 77,500 |
2003/09/11 | 748 | 748 | 720 | 730 | 15,000 |
2003/09/10 | 741 | 750 | 741 | 748 | 45,000 |
2003/09/09 | 739 | 745 | 734 | 740 | 34,000 |
2003/09/08 | 710 | 740 | 709 | 740 | 42,500 |
2003/09/05 | 697 | 709 | 697 | 703 | 33,600 |
2003/09/04 | 705 | 707 | 697 | 697 | 33,400 |
2003/09/03 | 696 | 705 | 680 | 695 | 52,000 |
2003/09/02 | 654 | 690 | 654 | 686 | 152,600 |
2003/09/01 | 649 | 649 | 629 | 641 | 31,200 |
2003/08/29 | 630 | 632 | 611 | 629 | 12,000 |
2003/08/28 | 631 | 631 | 621 | 621 | 11,400 |
2003/08/27 | 642 | 642 | 630 | 635 | 13,100 |
2003/08/26 | 644 | 644 | 633 | 642 | 18,800 |
2003/08/25 | 640 | 648 | 630 | 636 | 12,700 |
2003/08/22 | 648 | 650 | 640 | 640 | 65,700 |
2003/08/21 | 611 | 648 | 610 | 641 | 25,800 |
2003/08/20 | 620 | 620 | 605 | 616 | 18,200 |
2003/08/19 | 630 | 640 | 619 | 622 | 29,300 |
2003/08/18 | 593 | 628 | 593 | 620 | 7,900 |
2003/08/15 | 590 | 610 | 590 | 603 | 14,700 |
2003/08/14 | 585 | 591 | 585 | 585 | 24,000 |
2003/08/13 | 571 | 600 | 571 | 585 | 9,800 |
2003/08/12 | 590 | 595 | 586 | 586 | 9,300 |
2003/08/11 | 561 | 590 | 561 | 590 | 25,200 |
2003/08/08 | 598 | 600 | 570 | 580 | 49,300 |
2003/08/07 | 618 | 632 | 598 | 598 | 39,900 |
2003/08/06 | 627 | 634 | 622 | 627 | 14,500 |
2003/08/05 | 631 | 631 | 621 | 627 | 27,700 |
2003/08/04 | 640 | 641 | 631 | 631 | 23,000 |
2003/08/01 | 630 | 635 | 629 | 630 | 29,400 |
2003/07/31 | 637 | 637 | 624 | 624 | 18,100 |
2003/07/30 | 627 | 637 | 625 | 637 | 33,400 |
2003/07/29 | 626 | 635 | 621 | 626 | 58,800 |
2003/07/28 | 636 | 636 | 624 | 626 | 38,600 |
2003/07/25 | 636 | 636 | 626 | 626 | 30,000 |
2003/07/24 | 644 | 645 | 626 | 626 | 24,500 |
2003/07/23 | 640 | 645 | 635 | 644 | 24,000 |
2003/07/22 | 640 | 640 | 627 | 635 | 31,700 |
2003/07/18 | 625 | 637 | 625 | 637 | 13,600 |
2003/07/17 | 634 | 645 | 620 | 645 | 31,100 |
2003/07/16 | 634 | 638 | 616 | 616 | 12,800 |
2003/07/15 | 625 | 650 | 622 | 644 | 50,500 |
2003/07/14 | 666 | 666 | 621 | 621 | 49,600 |
2003/07/11 | 630 | 630 | 610 | 616 | 35,000 |
2003/07/10 | 644 | 644 | 635 | 635 | 31,900 |
2003/07/09 | 644 | 655 | 635 | 644 | 36,600 |
2003/07/08 | 632 | 648 | 632 | 643 | 79,500 |
2003/07/07 | 596 | 628 | 596 | 621 | 71,400 |
2003/07/04 | 568 | 591 | 568 | 591 | 58,800 |
2003/07/03 | 565 | 580 | 556 | 568 | 98,500 |
2003/07/02 | 539 | 556 | 533 | 550 | 32,400 |
2003/07/01 | 530 | 540 | 528 | 529 | 29,800 |
2003/06/30 | 533 | 540 | 522 | 526 | 46,500 |
2003/06/27 | 549 | 558 | 540 | 544 | 16,900 |
2003/06/26 | 560 | 560 | 542 | 548 | 12,700 |
2003/06/25 | 539 | 555 | 539 | 548 | 14,500 |
2003/06/24 | 540 | 545 | 537 | 540 | 21,500 |
2003/06/23 | 542 | 570 | 541 | 545 | 31,500 |
2003/06/20 | 540 | 550 | 540 | 544 | 21,600 |
2003/06/19 | 536 | 547 | 535 | 540 | 19,800 |
2003/06/18 | 537 | 546 | 535 | 537 | 21,600 |
2003/06/17 | 551 | 559 | 540 | 547 | 49,900 |
2003/06/16 | 535 | 545 | 518 | 534 | 67,600 |
2003/06/13 | 555 | 569 | 555 | 565 | 104,800 |
2003/06/12 | 585 | 588 | 570 | 573 | 39,800 |
2003/06/11 | 588 | 596 | 581 | 585 | 84,800 |
2003/06/10 | 580 | 585 | 560 | 581 | 86,400 |
2003/06/09 | 565 | 596 | 565 | 585 | 200,200 |
2003/06/06 | 530 | 565 | 529 | 565 | 137,100 |
2003/06/05 | 523 | 525 | 516 | 525 | 55,800 |
2003/06/04 | 494 | 523 | 494 | 515 | 102,200 |
2003/06/03 | 485 | 495 | 482 | 494 | 38,900 |
2003/06/02 | 467 | 485 | 467 | 480 | 58,200 |
2003/05/30 | 455 | 467 | 455 | 462 | 35,800 |
2003/05/29 | 458 | 460 | 453 | 457 | 14,000 |
2003/05/28 | 451 | 455 | 447 | 449 | 14,600 |
2003/05/27 | 449 | 450 | 442 | 446 | 11,200 |
2003/05/26 | 456 | 456 | 447 | 449 | 35,000 |
2003/05/23 | 435 | 455 | 432 | 437 | 78,100 |
2003/05/22 | 440 | 440 | 431 | 436 | 28,200 |
2003/05/21 | 459 | 459 | 440 | 449 | 54,500 |
2003/05/20 | 467 | 472 | 464 | 467 | 28,000 |
2003/05/19 | 470 | 477 | 460 | 467 | 27,300 |
2003/05/16 | 474 | 474 | 468 | 472 | 17,500 |
2003/05/15 | 476 | 476 | 465 | 465 | 38,300 |
2003/05/14 | 468 | 478 | 468 | 471 | 27,600 |
2003/05/13 | 457 | 471 | 457 | 463 | 53,000 |
2003/05/12 | 458 | 460 | 452 | 457 | 11,000 |
2003/05/09 | 440 | 448 | 438 | 448 | 24,200 |
2003/05/08 | 445 | 450 | 440 | 441 | 14,900 |
2003/05/07 | 451 | 455 | 441 | 445 | 26,300 |
2003/05/06 | 467 | 467 | 445 | 446 | 58,000 |
2003/05/02 | 463 | 463 | 450 | 455 | 21,600 |
2003/05/01 | 444 | 464 | 433 | 458 | 59,500 |
2003/04/30 | 425 | 442 | 425 | 439 | 39,200 |
2003/04/28 | 425 | 425 | 414 | 420 | 27,000 |
2003/04/25 | 425 | 425 | 406 | 410 | 46,300 |
2003/04/24 | 431 | 440 | 430 | 430 | 39,600 |
2003/04/23 | 435 | 438 | 432 | 434 | 57,500 |
2003/04/22 | 440 | 442 | 432 | 438 | 167,900 |
2003/04/21 | 425 | 438 | 420 | 431 | 192,300 |
2003/04/18 | 403 | 407 | 400 | 400 | 169,200 |
2003/04/17 | 415 | 418 | 405 | 408 | 58,500 |
2003/04/16 | 418 | 420 | 414 | 414 | 41,100 |
2003/04/15 | 422 | 422 | 417 | 417 | 50,600 |
2003/04/14 | 447 | 447 | 419 | 420 | 26,000 |
2003/04/11 | 446 | 446 | 433 | 437 | 53,300 |
2003/04/10 | 453 | 453 | 448 | 448 | 22,600 |
2003/04/09 | 455 | 455 | 448 | 452 | 64,300 |
2003/04/08 | 455 | 455 | 446 | 450 | 30,800 |
2003/04/07 | 455 | 455 | 442 | 451 | 33,100 |
2003/04/04 | 460 | 460 | 454 | 454 | 17,500 |
2003/04/03 | 465 | 465 | 458 | 459 | 12,100 |
2003/04/02 | 466 | 466 | 455 | 455 | 15,400 |
2003/04/01 | 458 | 469 | 456 | 458 | 9,200 |
2003/03/31 | 470 | 470 | 461 | 469 | 26,300 |
2003/03/28 | 472 | 472 | 465 | 469 | 28,800 |
2003/03/27 | 475 | 475 | 470 | 474 | 35,000 |
2003/03/26 | 475 | 475 | 470 | 472 | 63,300 |
2003/03/25 | 475 | 476 | 470 | 475 | 181,100 |
2003/03/24 | 470 | 476 | 470 | 474 | 77,900 |
2003/03/20 | 470 | 472 | 465 | 469 | 47,500 |
2003/03/19 | 465 | 465 | 458 | 460 | 19,300 |
2003/03/18 | 475 | 480 | 462 | 465 | 27,800 |
2003/03/17 | 475 | 476 | 459 | 460 | 21,800 |
2003/03/14 | 474 | 480 | 470 | 474 | 83,100 |
2003/03/13 | 480 | 485 | 475 | 484 | 28,500 |
2003/03/12 | 490 | 490 | 465 | 475 | 27,000 |
2003/03/11 | 473 | 500 | 461 | 480 | 63,800 |
2003/03/10 | 496 | 496 | 478 | 478 | 22,800 |
2003/03/07 | 520 | 520 | 496 | 496 | 29,700 |
2003/03/06 | 521 | 528 | 520 | 524 | 16,500 |
2003/03/05 | 521 | 524 | 515 | 519 | 21,000 |
2003/03/04 | 535 | 535 | 521 | 528 | 18,500 |
2003/03/03 | 530 | 530 | 520 | 525 | 13,300 |
2003/02/28 | 529 | 530 | 521 | 521 | 9,000 |
2003/02/27 | 526 | 540 | 526 | 539 | 7,400 |
2003/02/26 | 550 | 550 | 535 | 546 | 11,300 |
2003/02/25 | 537 | 544 | 527 | 540 | 15,800 |
2003/02/24 | 559 | 559 | 547 | 547 | 20,400 |
2003/02/21 | 550 | 550 | 540 | 550 | 17,000 |
2003/02/20 | 560 | 560 | 545 | 550 | 11,500 |
2003/02/19 | 561 | 561 | 545 | 561 | 29,900 |
2003/02/18 | 569 | 570 | 550 | 561 | 58,900 |
2003/02/17 | 548 | 563 | 545 | 559 | 106,400 |
2003/02/14 | 530 | 545 | 530 | 541 | 45,800 |
2003/02/13 | 536 | 536 | 525 | 530 | 3,200 |
2003/02/12 | 510 | 534 | 510 | 530 | 19,000 |
2003/02/10 | 527 | 541 | 515 | 517 | 17,300 |
2003/02/07 | 526 | 526 | 515 | 517 | 11,000 |
2003/02/06 | 530 | 537 | 520 | 520 | 11,100 |
2003/02/05 | 529 | 548 | 529 | 546 | 22,400 |
2003/02/04 | 538 | 548 | 535 | 539 | 11,500 |
2003/02/03 | 512 | 539 | 510 | 539 | 15,200 |
2003/01/31 | 516 | 519 | 507 | 510 | 13,000 |
2003/01/30 | 525 | 525 | 510 | 510 | 3,200 |
2003/01/29 | 533 | 540 | 505 | 507 | 10,400 |
2003/01/28 | 540 | 541 | 509 | 523 | 18,300 |
2003/01/27 | 565 | 565 | 540 | 550 | 39,200 |
2003/01/24 | 533 | 556 | 533 | 555 | 77,500 |
2003/01/23 | 507 | 530 | 507 | 527 | 30,000 |
2003/01/22 | 506 | 515 | 505 | 506 | 21,000 |
2003/01/21 | 497 | 510 | 495 | 500 | 80,000 |
2003/01/20 | 490 | 497 | 489 | 495 | 38,400 |
2003/01/17 | 480 | 494 | 480 | 487 | 39,800 |
2003/01/16 | 480 | 484 | 480 | 482 | 50,200 |
2003/01/15 | 498 | 498 | 488 | 491 | 19,600 |
2003/01/14 | 499 | 499 | 493 | 498 | 9,800 |
2003/01/10 | 503 | 503 | 496 | 499 | 9,100 |
2003/01/09 | 501 | 502 | 493 | 493 | 22,400 |
2003/01/08 | 517 | 517 | 505 | 505 | 7,300 |
2003/01/07 | 515 | 540 | 515 | 527 | 22,000 |
2003/01/06 | 503 | 510 | 503 | 507 | 10,100 |