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 |
---|---|---|---|---|---|
2008/12/30 | 373 | 386 | 373 | 385 | 8,200 |
2008/12/29 | 374 | 383 | 372 | 383 | 11,600 |
2008/12/26 | 377 | 377 | 374 | 376 | 10,500 |
2008/12/25 | 369 | 372 | 364 | 372 | 8,200 |
2008/12/24 | 372 | 375 | 365 | 367 | 14,000 |
2008/12/22 | 372 | 380 | 372 | 380 | 18,600 |
2008/12/19 | 377 | 378 | 367 | 367 | 24,900 |
2008/12/18 | 379 | 383 | 375 | 379 | 33,900 |
2008/12/17 | 385 | 385 | 372 | 376 | 26,800 |
2008/12/16 | 377 | 381 | 370 | 381 | 21,200 |
2008/12/15 | 370 | 386 | 357 | 380 | 63,500 |
2008/12/12 | 370 | 371 | 351 | 360 | 110,100 |
2008/12/11 | 357 | 367 | 352 | 367 | 48,000 |
2008/12/10 | 355 | 369 | 346 | 367 | 41,600 |
2008/12/09 | 354 | 359 | 344 | 358 | 46,500 |
2008/12/08 | 339 | 356 | 339 | 356 | 35,200 |
2008/12/05 | 335 | 344 | 325 | 339 | 41,600 |
2008/12/04 | 331 | 342 | 327 | 330 | 32,800 |
2008/12/03 | 327 | 334 | 327 | 332 | 27,000 |
2008/12/02 | 330 | 333 | 323 | 323 | 38,800 |
2008/12/01 | 332 | 335 | 326 | 327 | 23,600 |
2008/11/28 | 325 | 335 | 325 | 327 | 25,000 |
2008/11/27 | 322 | 332 | 319 | 323 | 29,400 |
2008/11/26 | 334 | 336 | 310 | 320 | 88,800 |
2008/11/25 | 343 | 343 | 326 | 330 | 70,700 |
2008/11/21 | 310 | 325 | 302 | 321 | 61,500 |
2008/11/20 | 333 | 339 | 312 | 312 | 54,600 |
2008/11/19 | 354 | 355 | 335 | 338 | 34,000 |
2008/11/18 | 343 | 355 | 337 | 351 | 42,900 |
2008/11/17 | 352 | 360 | 336 | 343 | 85,200 |
2008/11/14 | 364 | 375 | 336 | 347 | 77,000 |
2008/11/13 | 358 | 359 | 340 | 354 | 72,300 |
2008/11/12 | 380 | 380 | 360 | 363 | 56,600 |
2008/11/11 | 383 | 395 | 376 | 382 | 47,500 |
2008/11/10 | 372 | 389 | 367 | 388 | 66,300 |
2008/11/07 | 379 | 383 | 360 | 362 | 60,200 |
2008/11/06 | 385 | 396 | 378 | 378 | 45,600 |
2008/11/05 | 400 | 411 | 391 | 403 | 81,600 |
2008/11/04 | 379 | 386 | 370 | 382 | 39,700 |
2008/10/31 | 393 | 400 | 365 | 369 | 121,700 |
2008/10/30 | 346 | 388 | 341 | 388 | 163,200 |
2008/10/29 | 342 | 360 | 335 | 336 | 83,500 |
2008/10/28 | 341 | 349 | 310 | 328 | 86,700 |
2008/10/27 | 363 | 377 | 332 | 336 | 75,600 |
2008/10/24 | 393 | 401 | 350 | 353 | 111,100 |
2008/10/23 | 405 | 425 | 376 | 401 | 78,200 |
2008/10/22 | 440 | 442 | 405 | 406 | 62,800 |
2008/10/21 | 469 | 483 | 443 | 460 | 58,100 |
2008/10/20 | 449 | 473 | 436 | 473 | 32,200 |
2008/10/17 | 410 | 452 | 410 | 451 | 62,500 |
2008/10/16 | 448 | 448 | 400 | 400 | 46,700 |
2008/10/15 | 470 | 470 | 434 | 463 | 42,200 |
2008/10/14 | 472 | 472 | 447 | 471 | 68,700 |
2008/10/10 | 397 | 400 | 375 | 392 | 61,000 |
2008/10/09 | 392 | 420 | 384 | 407 | 70,900 |
2008/10/08 | 425 | 425 | 375 | 387 | 67,400 |
2008/10/07 | 441 | 447 | 422 | 430 | 66,800 |
2008/10/06 | 490 | 494 | 465 | 476 | 58,400 |
2008/10/03 | 499 | 507 | 490 | 504 | 53,900 |
2008/10/02 | 536 | 538 | 496 | 500 | 52,100 |
2008/10/01 | 532 | 545 | 523 | 530 | 33,300 |
2008/09/30 | 521 | 540 | 517 | 527 | 53,100 |
2008/09/29 | 575 | 586 | 546 | 554 | 47,300 |
2008/09/26 | 616 | 616 | 570 | 576 | 79,800 |
2008/09/25 | 600 | 615 | 588 | 606 | 34,200 |
2008/09/24 | 630 | 630 | 595 | 612 | 61,900 |
2008/09/22 | 665 | 665 | 627 | 633 | 38,200 |
2008/09/19 | 644 | 649 | 625 | 645 | 57,900 |
2008/09/18 | 619 | 625 | 602 | 624 | 54,400 |
2008/09/17 | 634 | 654 | 611 | 633 | 70,700 |
2008/09/16 | 640 | 668 | 600 | 644 | 57,000 |
2008/09/12 | 675 | 684 | 645 | 675 | 63,700 |
2008/09/11 | 664 | 673 | 643 | 652 | 30,300 |
2008/09/10 | 633 | 661 | 633 | 654 | 19,000 |
2008/09/09 | 649 | 651 | 629 | 643 | 27,300 |
2008/09/08 | 617 | 660 | 617 | 646 | 39,500 |
2008/09/05 | 620 | 634 | 607 | 620 | 41,400 |
2008/09/04 | 636 | 642 | 622 | 629 | 34,700 |
2008/09/03 | 630 | 640 | 627 | 633 | 31,400 |
2008/09/02 | 673 | 673 | 605 | 615 | 88,000 |
2008/09/01 | 680 | 690 | 662 | 665 | 43,700 |
2008/08/29 | 687 | 702 | 667 | 689 | 50,700 |
2008/08/28 | 691 | 693 | 683 | 688 | 21,600 |
2008/08/27 | 696 | 704 | 688 | 694 | 26,300 |
2008/08/26 | 713 | 716 | 701 | 716 | 18,500 |
2008/08/25 | 700 | 710 | 700 | 709 | 34,600 |
2008/08/22 | 692 | 703 | 690 | 700 | 24,500 |
2008/08/21 | 699 | 699 | 686 | 697 | 27,100 |
2008/08/20 | 629 | 706 | 627 | 694 | 164,100 |
2008/08/19 | 667 | 669 | 639 | 639 | 23,600 |
2008/08/18 | 634 | 676 | 634 | 659 | 34,000 |
2008/08/15 | 623 | 637 | 622 | 633 | 39,500 |
2008/08/14 | 631 | 639 | 621 | 621 | 43,300 |
2008/08/13 | 643 | 650 | 631 | 634 | 22,400 |
2008/08/12 | 664 | 679 | 641 | 643 | 39,100 |
2008/08/11 | 652 | 670 | 650 | 664 | 28,100 |
2008/08/08 | 634 | 649 | 624 | 642 | 53,800 |
2008/08/07 | 617 | 643 | 614 | 638 | 71,000 |
2008/08/06 | 618 | 628 | 603 | 607 | 81,100 |
2008/08/05 | 592 | 613 | 590 | 600 | 91,200 |
2008/08/04 | 661 | 661 | 608 | 612 | 48,200 |
2008/08/01 | 680 | 680 | 656 | 662 | 38,300 |
2008/07/31 | 710 | 713 | 677 | 686 | 37,900 |
2008/07/30 | 704 | 713 | 690 | 700 | 44,500 |
2008/07/29 | 716 | 716 | 686 | 694 | 55,200 |
2008/07/28 | 739 | 739 | 720 | 726 | 22,500 |
2008/07/25 | 740 | 740 | 718 | 725 | 15,700 |
2008/07/24 | 730 | 750 | 730 | 748 | 34,200 |
2008/07/23 | 721 | 735 | 721 | 726 | 23,900 |
2008/07/22 | 717 | 730 | 682 | 711 | 29,900 |
2008/07/18 | 710 | 717 | 703 | 708 | 13,800 |
2008/07/17 | 712 | 719 | 706 | 712 | 34,300 |
2008/07/16 | 720 | 727 | 702 | 702 | 53,400 |
2008/07/15 | 744 | 744 | 719 | 726 | 30,400 |
2008/07/14 | 743 | 762 | 740 | 744 | 77,100 |
2008/07/11 | 706 | 732 | 706 | 728 | 33,100 |
2008/07/10 | 719 | 726 | 706 | 716 | 23,300 |
2008/07/09 | 717 | 732 | 717 | 718 | 40,700 |
2008/07/08 | 732 | 736 | 703 | 717 | 29,500 |
2008/07/07 | 711 | 735 | 710 | 732 | 27,700 |
2008/07/04 | 702 | 724 | 702 | 715 | 21,700 |
2008/07/03 | 734 | 736 | 670 | 712 | 52,600 |
2008/07/02 | 764 | 764 | 733 | 735 | 34,700 |
2008/07/01 | 750 | 765 | 746 | 754 | 30,700 |
2008/06/30 | 750 | 750 | 736 | 741 | 25,600 |
2008/06/27 | 728 | 743 | 725 | 740 | 27,800 |
2008/06/26 | 750 | 756 | 743 | 753 | 24,600 |
2008/06/25 | 736 | 750 | 725 | 750 | 41,300 |
2008/06/24 | 731 | 748 | 731 | 744 | 16,900 |
2008/06/23 | 715 | 741 | 714 | 739 | 47,400 |
2008/06/20 | 763 | 765 | 730 | 740 | 60,300 |
2008/06/19 | 789 | 789 | 767 | 773 | 50,300 |
2008/06/18 | 782 | 794 | 768 | 792 | 53,100 |
2008/06/17 | 751 | 817 | 750 | 791 | 174,000 |
2008/06/16 | 740 | 747 | 735 | 746 | 54,000 |
2008/06/13 | 720 | 730 | 712 | 723 | 93,700 |
2008/06/12 | 700 | 719 | 690 | 714 | 104,700 |
2008/06/11 | 681 | 701 | 681 | 696 | 58,000 |
2008/06/10 | 693 | 696 | 685 | 685 | 39,900 |
2008/06/09 | 692 | 698 | 681 | 692 | 68,800 |
2008/06/06 | 710 | 718 | 708 | 709 | 56,500 |
2008/06/05 | 700 | 712 | 700 | 707 | 57,900 |
2008/06/04 | 681 | 697 | 681 | 697 | 53,500 |
2008/06/03 | 685 | 688 | 673 | 683 | 52,900 |
2008/06/02 | 677 | 693 | 659 | 690 | 90,700 |
2008/05/30 | 709 | 710 | 668 | 670 | 128,500 |
2008/05/29 | 690 | 708 | 687 | 699 | 39,100 |
2008/05/28 | 698 | 707 | 694 | 700 | 49,200 |
2008/05/27 | 696 | 701 | 690 | 698 | 23,300 |
2008/05/26 | 714 | 714 | 683 | 688 | 55,100 |
2008/05/23 | 694 | 715 | 694 | 704 | 46,700 |
2008/05/22 | 690 | 709 | 676 | 704 | 65,800 |
2008/05/21 | 710 | 710 | 694 | 705 | 68,700 |
2008/05/20 | 707 | 715 | 706 | 708 | 73,800 |
2008/05/19 | 705 | 710 | 684 | 706 | 84,100 |
2008/05/16 | 730 | 744 | 705 | 706 | 83,600 |
2008/05/15 | 696 | 730 | 696 | 720 | 110,700 |
2008/05/14 | 642 | 694 | 636 | 692 | 132,100 |
2008/05/13 | 626 | 636 | 606 | 635 | 166,900 |
2008/05/12 | 600 | 621 | 599 | 616 | 58,400 |
2008/05/09 | 626 | 626 | 606 | 611 | 65,400 |
2008/05/08 | 620 | 627 | 617 | 625 | 53,800 |
2008/05/07 | 625 | 632 | 622 | 624 | 88,200 |
2008/05/02 | 620 | 625 | 614 | 624 | 75,600 |
2008/05/01 | 606 | 612 | 604 | 610 | 44,300 |
2008/04/30 | 605 | 620 | 597 | 611 | 92,300 |
2008/04/28 | 597 | 605 | 592 | 605 | 77,000 |
2008/04/25 | 582 | 589 | 580 | 587 | 57,300 |
2008/04/24 | 587 | 590 | 570 | 576 | 78,600 |
2008/04/23 | 588 | 588 | 573 | 577 | 100,800 |
2008/04/22 | 578 | 578 | 561 | 569 | 49,400 |
2008/04/21 | 575 | 586 | 573 | 580 | 83,600 |
2008/04/18 | 568 | 571 | 551 | 565 | 102,200 |
2008/04/17 | 527 | 619 | 519 | 575 | 336,800 |
2008/04/16 | 511 | 523 | 510 | 519 | 105,400 |
2008/04/15 | 499 | 507 | 497 | 507 | 60,800 |
2008/04/14 | 498 | 498 | 490 | 495 | 59,600 |
2008/04/11 | 493 | 505 | 491 | 503 | 54,100 |
2008/04/10 | 502 | 502 | 492 | 493 | 35,900 |
2008/04/09 | 499 | 503 | 491 | 500 | 92,000 |
2008/04/08 | 501 | 510 | 499 | 500 | 50,100 |
2008/04/07 | 499 | 509 | 496 | 509 | 53,500 |
2008/04/04 | 503 | 508 | 494 | 499 | 129,700 |
2008/04/03 | 511 | 514 | 503 | 508 | 56,400 |
2008/04/02 | 514 | 515 | 505 | 509 | 56,200 |
2008/04/01 | 504 | 510 | 496 | 499 | 113,500 |
2008/03/31 | 527 | 527 | 500 | 506 | 73,800 |
2008/03/28 | 511 | 521 | 501 | 517 | 76,700 |
2008/03/27 | 507 | 516 | 502 | 511 | 70,200 |
2008/03/26 | 530 | 534 | 514 | 516 | 152,300 |
2008/03/25 | 504 | 519 | 504 | 518 | 145,400 |
2008/03/24 | 505 | 512 | 495 | 495 | 218,100 |
2008/03/21 | 495 | 517 | 477 | 486 | 581,300 |
2008/03/19 | 514 | 514 | 494 | 494 | 474,900 |
2008/03/18 | 585 | 594 | 578 | 594 | 76,600 |
2008/03/17 | 589 | 593 | 572 | 588 | 77,900 |
2008/03/14 | 602 | 615 | 601 | 601 | 124,600 |
2008/03/13 | 650 | 652 | 620 | 622 | 108,800 |
2008/03/12 | 691 | 691 | 654 | 658 | 118,800 |
2008/03/11 | 670 | 684 | 663 | 671 | 109,100 |
2008/03/10 | 684 | 706 | 665 | 667 | 99,400 |
2008/03/07 | 700 | 707 | 683 | 683 | 63,800 |
2008/03/06 | 696 | 714 | 695 | 706 | 96,500 |
2008/03/05 | 690 | 710 | 690 | 695 | 134,800 |
2008/03/04 | 698 | 699 | 687 | 691 | 130,700 |
2008/03/03 | 701 | 709 | 685 | 688 | 133,400 |
2008/02/29 | 744 | 744 | 721 | 721 | 134,400 |
2008/02/28 | 739 | 754 | 734 | 746 | 55,800 |
2008/02/27 | 749 | 753 | 730 | 749 | 81,600 |
2008/02/26 | 748 | 758 | 736 | 739 | 99,600 |
2008/02/25 | 743 | 748 | 735 | 746 | 99,300 |
2008/02/22 | 726 | 735 | 716 | 730 | 238,800 |
2008/02/21 | 747 | 781 | 747 | 774 | 133,500 |
2008/02/20 | 736 | 742 | 725 | 733 | 184,600 |
2008/02/19 | 731 | 754 | 724 | 747 | 115,500 |
2008/02/18 | 740 | 740 | 721 | 728 | 129,700 |
2008/02/15 | 738 | 740 | 718 | 735 | 58,500 |
2008/02/14 | 727 | 747 | 724 | 738 | 99,600 |
2008/02/13 | 740 | 749 | 706 | 717 | 121,600 |
2008/02/12 | 730 | 733 | 700 | 700 | 151,500 |
2008/02/08 | 751 | 759 | 738 | 741 | 80,200 |
2008/02/07 | 747 | 767 | 747 | 761 | 88,900 |
2008/02/06 | 775 | 776 | 741 | 745 | 140,200 |
2008/02/05 | 791 | 796 | 775 | 786 | 123,300 |
2008/02/04 | 823 | 826 | 797 | 801 | 139,300 |
2008/02/01 | 805 | 820 | 787 | 793 | 78,700 |
2008/01/31 | 780 | 811 | 768 | 809 | 99,400 |
2008/01/30 | 798 | 809 | 771 | 791 | 132,500 |
2008/01/29 | 790 | 790 | 766 | 790 | 126,900 |
2008/01/28 | 796 | 798 | 741 | 753 | 138,400 |
2008/01/25 | 740 | 769 | 737 | 765 | 120,300 |
2008/01/24 | 698 | 735 | 692 | 730 | 163,200 |
2008/01/23 | 661 | 700 | 661 | 688 | 148,400 |
2008/01/22 | 695 | 709 | 667 | 667 | 158,600 |
2008/01/21 | 745 | 745 | 700 | 705 | 94,300 |
2008/01/18 | 695 | 750 | 695 | 743 | 140,400 |
2008/01/17 | 698 | 727 | 697 | 722 | 172,400 |
2008/01/16 | 705 | 721 | 691 | 694 | 156,100 |
2008/01/15 | 809 | 823 | 733 | 737 | 212,700 |
2008/01/11 | 829 | 829 | 805 | 808 | 114,700 |
2008/01/10 | 845 | 854 | 819 | 819 | 115,700 |
2008/01/09 | 805 | 846 | 805 | 844 | 83,100 |
2008/01/08 | 834 | 842 | 825 | 833 | 102,700 |
2008/01/07 | 815 | 850 | 804 | 844 | 198,300 |
2008/01/04 | 884 | 900 | 821 | 827 | 114,200 |