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
2005/12/30 1,620 1,620 1,595 1,609 33,900
2005/12/29 1,620 1,620 1,586 1,587 49,700
2005/12/28 1,620 1,620 1,581 1,603 49,600
2005/12/27 1,591 1,620 1,591 1,599 58,700
2005/12/26 1,645 1,669 1,612 1,628 103,300
2005/12/22 1,630 1,630 1,574 1,629 99,100
2005/12/21 1,576 1,650 1,573 1,635 228,600
2005/12/20 1,555 1,580 1,540 1,555 67,300
2005/12/19 1,599 1,599 1,550 1,555 92,700
2005/12/16 1,580 1,600 1,561 1,592 227,100
2005/12/15 1,554 1,573 1,521 1,560 118,400
2005/12/14 1,563 1,563 1,536 1,538 59,900
2005/12/13 1,580 1,586 1,522 1,545 89,600
2005/12/12 1,533 1,594 1,533 1,587 160,100
2005/12/09 1,533 1,538 1,501 1,537 85,900
2005/12/08 1,556 1,556 1,500 1,517 68,700
2005/12/07 1,580 1,585 1,550 1,560 120,400
2005/12/06 1,545 1,600 1,544 1,570 219,000
2005/12/05 1,546 1,546 1,511 1,531 122,100
2005/12/02 1,530 1,548 1,510 1,530 147,500
2005/12/01 1,510 1,530 1,496 1,525 100,000
2005/11/30 1,526 1,535 1,480 1,496 116,800
2005/11/29 1,550 1,554 1,513 1,526 118,700
2005/11/28 1,515 1,545 1,500 1,522 117,100
2005/11/25 1,575 1,575 1,500 1,513 143,600
2005/11/24 1,550 1,610 1,544 1,559 256,300
2005/11/22 1,500 1,534 1,500 1,527 276,900
2005/11/21 1,515 1,519 1,461 1,478 279,700
2005/11/18 1,363 1,400 1,360 1,395 178,500
2005/11/17 1,360 1,370 1,285 1,360 118,300
2005/11/16 1,272 1,378 1,240 1,356 259,700
2005/11/15 1,293 1,314 1,278 1,291 50,200
2005/11/14 1,305 1,319 1,290 1,291 85,300
2005/11/11 1,313 1,313 1,291 1,292 67,300
2005/11/10 1,320 1,325 1,308 1,313 70,600
2005/11/09 1,321 1,340 1,300 1,315 43,400
2005/11/08 1,340 1,350 1,321 1,321 54,200
2005/11/07 1,330 1,348 1,330 1,345 63,000
2005/11/04 1,347 1,347 1,320 1,329 60,600
2005/11/02 1,340 1,348 1,329 1,329 37,100
2005/11/01 1,350 1,350 1,335 1,343 34,700
2005/10/31 1,328 1,349 1,318 1,349 81,300
2005/10/28 1,320 1,320 1,310 1,310 32,900
2005/10/27 1,312 1,325 1,312 1,325 45,500
2005/10/26 1,324 1,324 1,305 1,308 62,000
2005/10/25 1,261 1,338 1,261 1,319 212,700
2005/10/24 1,240 1,259 1,233 1,237 39,300
2005/10/21 1,261 1,261 1,200 1,240 99,000
2005/10/20 1,278 1,293 1,262 1,275 45,100
2005/10/19 1,292 1,307 1,261 1,278 45,700
2005/10/18 1,291 1,307 1,287 1,290 56,800
2005/10/17 1,335 1,338 1,301 1,306 70,300
2005/10/14 1,310 1,320 1,300 1,318 40,700
2005/10/13 1,295 1,311 1,284 1,304 49,600
2005/10/12 1,310 1,340 1,287 1,295 95,600
2005/10/11 1,289 1,325 1,286 1,306 48,100
2005/10/07 1,290 1,348 1,281 1,301 72,700
2005/10/06 1,290 1,327 1,282 1,310 71,400
2005/10/05 1,378 1,378 1,351 1,368 113,200
2005/10/04 1,359 1,384 1,330 1,365 144,100
2005/10/03 1,300 1,360 1,299 1,360 120,300
2005/09/30 1,315 1,315 1,291 1,300 65,500
2005/09/29 1,295 1,314 1,282 1,314 75,800
2005/09/28 1,289 1,315 1,280 1,303 120,000
2005/09/27 1,315 1,318 1,285 1,301 66,700
2005/09/26 1,329 1,330 1,307 1,320 122,700
2005/09/22 1,300 1,300 1,271 1,288 268,300
2005/09/21 1,160 1,345 1,156 1,334 802,100
2005/09/20 1,143 1,149 1,138 1,145 74,500
2005/09/16 1,154 1,155 1,132 1,140 76,000
2005/09/15 1,129 1,148 1,129 1,144 131,000
2005/09/14 1,138 1,157 1,118 1,129 82,100
2005/09/13 1,109 1,140 1,109 1,138 35,700
2005/09/12 1,131 1,146 1,120 1,129 47,000
2005/09/09 1,131 1,135 1,100 1,130 91,900
2005/09/08 1,120 1,124 1,092 1,112 118,300
2005/09/07 1,150 1,150 1,127 1,132 39,200
2005/09/06 1,159 1,164 1,146 1,150 61,500
2005/09/05 1,156 1,167 1,155 1,158 45,900
2005/09/02 1,151 1,172 1,151 1,165 96,600
2005/09/01 1,161 1,162 1,141 1,146 106,800
2005/08/31 1,150 1,159 1,139 1,141 73,500
2005/08/30 1,135 1,150 1,125 1,150 92,600
2005/08/29 1,155 1,156 1,135 1,140 57,000
2005/08/26 1,170 1,174 1,155 1,168 68,500
2005/08/25 1,167 1,170 1,151 1,169 97,200
2005/08/24 1,122 1,178 1,118 1,178 196,900
2005/08/23 1,117 1,136 1,105 1,124 90,600
2005/08/22 1,120 1,121 1,100 1,115 84,400
2005/08/19 1,119 1,119 1,098 1,115 68,800
2005/08/18 1,097 1,123 1,090 1,114 117,500
2005/08/17 1,085 1,092 1,080 1,087 90,400
2005/08/16 1,090 1,095 1,081 1,093 86,700
2005/08/15 1,080 1,094 1,080 1,089 85,800
2005/08/12 1,071 1,085 1,067 1,080 89,700
2005/08/11 1,064 1,071 1,043 1,065 104,600
2005/08/10 1,048 1,073 1,038 1,060 167,600
2005/08/09 1,020 1,047 1,020 1,036 166,100
2005/08/08 1,005 1,019 988 1,019 89,900
2005/08/05 1,020 1,027 1,006 1,018 149,800
2005/08/04 1,040 1,048 1,003 1,033 477,400
2005/08/03 971 971 961 961 23,100
2005/08/02 965 973 965 966 49,500
2005/08/01 965 969 960 965 25,700
2005/07/29 956 965 940 963 86,600
2005/07/28 959 960 949 952 22,500
2005/07/27 952 960 951 957 21,200
2005/07/26 948 960 944 951 50,000
2005/07/25 950 952 941 947 28,100
2005/07/22 958 958 940 950 73,500
2005/07/21 960 967 955 955 33,200
2005/07/20 952 965 952 955 24,700
2005/07/19 954 960 948 951 28,300
2005/07/15 959 959 950 953 65,100
2005/07/14 960 968 959 960 39,100
2005/07/13 952 960 948 959 63,400
2005/07/12 949 950 945 949 48,200
2005/07/11 945 950 943 946 30,400
2005/07/08 935 948 930 947 41,600
2005/07/07 945 948 928 941 49,600
2005/07/06 955 959 948 952 23,000
2005/07/05 950 957 944 953 25,600
2005/07/04 956 957 951 956 24,800
2005/07/01 945 961 941 953 30,800
2005/06/30 959 968 950 959 35,500
2005/06/29 950 963 949 959 73,100
2005/06/28 946 949 939 949 31,700
2005/06/27 951 958 940 946 41,100
2005/06/24 945 951 932 950 24,300
2005/06/23 944 948 938 948 16,300
2005/06/22 947 948 938 939 16,200
2005/06/21 946 950 943 947 14,600
2005/06/20 950 953 945 946 13,100
2005/06/17 943 952 938 945 56,500
2005/06/16 935 943 921 934 31,200
2005/06/15 925 935 920 932 27,100
2005/06/14 922 925 911 911 58,400
2005/06/13 928 933 920 923 15,300
2005/06/10 942 942 928 928 41,700
2005/06/09 930 940 925 940 30,600
2005/06/08 929 943 916 925 31,900
2005/06/07 925 929 910 920 35,900
2005/06/06 942 942 926 930 34,800
2005/06/03 940 950 940 944 16,200
2005/06/02 950 959 942 950 25,500
2005/06/01 940 960 940 959 51,000
2005/05/31 950 950 940 949 22,900
2005/05/30 919 959 914 951 72,300
2005/05/27 914 924 911 921 15,500
2005/05/26 913 913 890 909 35,700
2005/05/25 915 921 906 906 19,100
2005/05/24 902 918 902 915 23,400
2005/05/23 901 912 901 905 19,500
2005/05/20 901 908 900 900 23,600
2005/05/19 870 899 869 895 23,200
2005/05/18 880 885 869 869 16,200
2005/05/17 898 900 860 876 14,600
2005/05/16 908 908 888 898 21,200
2005/05/13 897 918 897 911 9,100
2005/05/12 910 925 908 917 12,100
2005/05/11 911 920 895 916 16,700
2005/05/10 915 928 911 928 13,900
2005/05/09 918 927 915 925 20,400
2005/05/06 920 930 915 917 17,600
2005/05/02 921 932 911 920 27,000
2005/04/28 930 934 910 934 22,800
2005/04/27 928 930 910 930 19,700
2005/04/26 940 940 925 930 20,500
2005/04/25 915 940 910 929 39,300
2005/04/22 901 925 901 917 24,900
2005/04/21 880 904 853 884 31,900
2005/04/20 901 910 870 891 28,500
2005/04/19 901 902 870 876 33,600
2005/04/18 901 901 831 851 82,100
2005/04/15 940 950 921 922 51,000
2005/04/14 980 980 962 962 42,900
2005/04/13 970 980 961 980 31,900
2005/04/12 975 982 960 971 30,000
2005/04/11 990 990 971 976 19,900
2005/04/08 979 990 979 981 74,100
2005/04/07 971 977 960 970 13,200
2005/04/06 979 979 967 976 16,300
2005/04/05 954 975 954 975 21,000
2005/04/04 957 970 953 964 12,300
2005/04/01 939 962 939 959 17,500
2005/03/31 954 974 954 974 25,800
2005/03/30 950 954 930 954 30,700
2005/03/29 962 969 950 959 34,000
2005/03/28 978 978 963 969 10,800
2005/03/25 978 979 961 979 14,800
2005/03/24 979 980 971 975 21,800
2005/03/23 961 980 961 976 50,500
2005/03/22 967 970 961 969 31,900
2005/03/18 963 970 963 970 25,100
2005/03/17 967 973 963 963 23,000
2005/03/16 966 970 965 967 23,000
2005/03/15 970 973 966 969 22,400
2005/03/14 975 980 969 971 23,800
2005/03/11 984 984 970 975 69,800
2005/03/10 980 986 975 984 33,500
2005/03/09 970 989 970 985 41,000
2005/03/08 990 990 945 964 52,800
2005/03/07 989 994 971 991 52,900
2005/03/04 960 970 960 970 40,600
2005/03/03 969 970 954 960 45,500
2005/03/02 938 950 929 948 64,100
2005/03/01 915 930 914 925 28,700
2005/02/28 920 925 912 912 41,400
2005/02/25 920 925 915 916 35,800
2005/02/24 924 924 913 920 19,200
2005/02/23 910 924 900 924 35,000
2005/02/22 921 921 910 913 26,600
2005/02/21 940 940 922 922 12,700
2005/02/18 918 934 917 933 46,100
2005/02/17 921 930 921 925 28,100
2005/02/16 920 932 918 932 53,300
2005/02/15 915 924 911 917 24,300
2005/02/14 905 920 905 912 42,900
2005/02/10 900 907 884 905 62,500
2005/02/09 921 921 902 908 32,100
2005/02/08 920 927 920 922 39,500
2005/02/07 909 926 909 924 33,100
2005/02/04 920 927 912 919 34,900
2005/02/03 924 927 923 926 32,400
2005/02/02 919 923 910 922 52,600
2005/02/01 918 919 910 916 40,300
2005/01/31 897 919 891 919 62,500
2005/01/28 915 925 885 898 89,100
2005/01/27 901 913 900 913 96,500
2005/01/26 899 908 891 898 69,800
2005/01/25 880 898 880 898 43,000
2005/01/24 895 899 880 883 77,300
2005/01/21 865 897 865 897 56,700
2005/01/20 885 889 859 865 111,700
2005/01/19 908 915 882 888 111,400
2005/01/18 909 915 907 913 75,100
2005/01/17 893 909 892 906 117,500
2005/01/14 884 890 879 886 46,100
2005/01/13 884 885 873 884 65,500
2005/01/12 878 883 874 881 41,400
2005/01/11 875 883 874 878 66,100
2005/01/07 868 875 864 875 54,500
2005/01/06 850 874 850 868 36,000
2005/01/05 857 857 847 853 47,300
2005/01/04 855 860 845 858 22,800

このページの先頭へ