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 |
---|---|---|---|---|---|
2010/12/30 | 491 | 491 | 467 | 478 | 44,400 |
2010/12/29 | 490 | 490 | 484 | 489 | 44,900 |
2010/12/28 | 492 | 492 | 485 | 492 | 26,600 |
2010/12/27 | 486 | 489 | 480 | 487 | 24,900 |
2010/12/24 | 487 | 491 | 485 | 489 | 33,900 |
2010/12/22 | 495 | 504 | 492 | 493 | 43,600 |
2010/12/21 | 497 | 503 | 491 | 496 | 48,200 |
2010/12/20 | 490 | 510 | 487 | 497 | 72,100 |
2010/12/17 | 476 | 491 | 476 | 486 | 65,300 |
2010/12/16 | 470 | 476 | 468 | 475 | 46,000 |
2010/12/15 | 460 | 470 | 458 | 470 | 44,200 |
2010/12/14 | 460 | 460 | 453 | 460 | 37,300 |
2010/12/13 | 449 | 457 | 441 | 457 | 33,400 |
2010/12/10 | 444 | 451 | 444 | 449 | 45,900 |
2010/12/09 | 445 | 453 | 442 | 452 | 37,500 |
2010/12/08 | 438 | 450 | 438 | 449 | 58,100 |
2010/12/07 | 434 | 437 | 431 | 436 | 41,800 |
2010/12/06 | 434 | 437 | 432 | 436 | 23,800 |
2010/12/03 | 441 | 442 | 432 | 436 | 25,500 |
2010/12/02 | 441 | 445 | 434 | 441 | 40,100 |
2010/12/01 | 428 | 433 | 425 | 432 | 28,500 |
2010/11/30 | 443 | 443 | 427 | 433 | 46,800 |
2010/11/29 | 452 | 452 | 444 | 446 | 33,700 |
2010/11/26 | 450 | 465 | 441 | 452 | 157,500 |
2010/11/25 | 400 | 440 | 396 | 438 | 153,800 |
2010/11/24 | 393 | 399 | 384 | 395 | 95,800 |
2010/11/22 | 397 | 405 | 396 | 403 | 36,900 |
2010/11/19 | 397 | 399 | 394 | 394 | 28,600 |
2010/11/18 | 393 | 397 | 392 | 397 | 38,800 |
2010/11/17 | 380 | 392 | 380 | 392 | 25,500 |
2010/11/16 | 392 | 397 | 385 | 387 | 36,900 |
2010/11/15 | 389 | 392 | 380 | 392 | 32,700 |
2010/11/12 | 389 | 395 | 389 | 389 | 42,700 |
2010/11/11 | 376 | 389 | 376 | 389 | 48,700 |
2010/11/10 | 365 | 378 | 365 | 376 | 30,100 |
2010/11/09 | 374 | 374 | 361 | 368 | 43,500 |
2010/11/08 | 374 | 375 | 369 | 372 | 29,400 |
2010/11/05 | 360 | 373 | 360 | 368 | 32,400 |
2010/11/04 | 360 | 368 | 355 | 357 | 41,800 |
2010/11/02 | 370 | 370 | 360 | 360 | 21,600 |
2010/11/01 | 370 | 374 | 364 | 372 | 36,900 |
2010/10/29 | 380 | 383 | 373 | 373 | 44,900 |
2010/10/28 | 378 | 381 | 375 | 380 | 61,600 |
2010/10/27 | 370 | 373 | 369 | 373 | 40,600 |
2010/10/26 | 368 | 374 | 367 | 369 | 36,500 |
2010/10/25 | 356 | 365 | 356 | 363 | 25,100 |
2010/10/22 | 356 | 359 | 353 | 358 | 27,000 |
2010/10/21 | 353 | 353 | 346 | 352 | 34,400 |
2010/10/20 | 356 | 361 | 351 | 355 | 20,500 |
2010/10/19 | 357 | 366 | 357 | 360 | 18,300 |
2010/10/18 | 351 | 359 | 351 | 357 | 26,700 |
2010/10/15 | 353 | 353 | 348 | 349 | 38,800 |
2010/10/14 | 352 | 354 | 352 | 352 | 30,900 |
2010/10/13 | 350 | 356 | 349 | 351 | 19,400 |
2010/10/12 | 368 | 369 | 348 | 348 | 34,600 |
2010/10/08 | 374 | 374 | 368 | 368 | 21,400 |
2010/10/07 | 368 | 377 | 366 | 374 | 26,600 |
2010/10/06 | 364 | 367 | 361 | 367 | 21,000 |
2010/10/05 | 361 | 364 | 350 | 358 | 52,000 |
2010/10/04 | 376 | 376 | 367 | 367 | 24,700 |
2010/10/01 | 381 | 382 | 375 | 375 | 31,400 |
2010/09/30 | 384 | 386 | 382 | 383 | 24,900 |
2010/09/29 | 385 | 388 | 384 | 386 | 30,000 |
2010/09/28 | 387 | 390 | 385 | 385 | 21,500 |
2010/09/27 | 393 | 395 | 391 | 394 | 38,900 |
2010/09/24 | 392 | 393 | 391 | 391 | 26,200 |
2010/09/22 | 394 | 397 | 392 | 394 | 32,700 |
2010/09/21 | 399 | 400 | 396 | 397 | 26,400 |
2010/09/17 | 391 | 393 | 388 | 391 | 20,500 |
2010/09/16 | 392 | 393 | 386 | 388 | 37,400 |
2010/09/15 | 385 | 392 | 381 | 388 | 47,700 |
2010/09/14 | 391 | 392 | 386 | 387 | 37,700 |
2010/09/13 | 399 | 400 | 392 | 393 | 34,900 |
2010/09/10 | 408 | 408 | 395 | 396 | 55,700 |
2010/09/09 | 400 | 403 | 398 | 400 | 19,300 |
2010/09/08 | 405 | 407 | 398 | 398 | 19,900 |
2010/09/07 | 407 | 409 | 405 | 407 | 11,200 |
2010/09/06 | 407 | 407 | 402 | 406 | 12,800 |
2010/09/03 | 397 | 402 | 397 | 402 | 13,000 |
2010/09/02 | 406 | 407 | 392 | 398 | 34,000 |
2010/09/01 | 403 | 403 | 398 | 398 | 35,800 |
2010/08/31 | 410 | 411 | 400 | 400 | 31,700 |
2010/08/30 | 417 | 425 | 410 | 411 | 39,500 |
2010/08/27 | 404 | 409 | 401 | 409 | 34,500 |
2010/08/26 | 405 | 408 | 405 | 408 | 35,200 |
2010/08/25 | 400 | 407 | 400 | 404 | 45,400 |
2010/08/24 | 398 | 405 | 398 | 402 | 47,400 |
2010/08/23 | 401 | 403 | 398 | 398 | 28,900 |
2010/08/20 | 407 | 409 | 401 | 401 | 19,800 |
2010/08/19 | 405 | 410 | 405 | 407 | 27,300 |
2010/08/18 | 408 | 418 | 401 | 407 | 30,000 |
2010/08/17 | 400 | 405 | 398 | 405 | 29,100 |
2010/08/16 | 408 | 409 | 399 | 405 | 45,500 |
2010/08/13 | 412 | 419 | 408 | 410 | 49,900 |
2010/08/12 | 413 | 414 | 409 | 410 | 44,800 |
2010/08/11 | 432 | 432 | 420 | 421 | 83,100 |
2010/08/10 | 450 | 451 | 440 | 440 | 40,800 |
2010/08/09 | 452 | 453 | 445 | 449 | 35,900 |
2010/08/06 | 449 | 455 | 441 | 449 | 77,500 |
2010/08/05 | 453 | 459 | 445 | 450 | 234,900 |
2010/08/04 | 491 | 491 | 484 | 485 | 50,700 |
2010/08/03 | 490 | 494 | 487 | 493 | 36,500 |
2010/08/02 | 482 | 488 | 479 | 480 | 51,300 |
2010/07/30 | 485 | 488 | 480 | 482 | 19,100 |
2010/07/29 | 489 | 495 | 487 | 489 | 33,300 |
2010/07/28 | 479 | 494 | 477 | 489 | 32,500 |
2010/07/27 | 481 | 484 | 471 | 473 | 29,400 |
2010/07/26 | 485 | 488 | 480 | 482 | 21,300 |
2010/07/23 | 476 | 484 | 471 | 475 | 33,900 |
2010/07/22 | 467 | 481 | 467 | 479 | 14,400 |
2010/07/21 | 490 | 491 | 472 | 474 | 27,400 |
2010/07/20 | 477 | 484 | 477 | 482 | 18,800 |
2010/07/16 | 485 | 489 | 477 | 477 | 31,200 |
2010/07/15 | 500 | 501 | 487 | 487 | 30,900 |
2010/07/14 | 502 | 510 | 500 | 505 | 15,100 |
2010/07/13 | 510 | 510 | 491 | 495 | 39,100 |
2010/07/12 | 505 | 512 | 500 | 503 | 21,800 |
2010/07/09 | 497 | 502 | 493 | 500 | 29,400 |
2010/07/08 | 487 | 495 | 486 | 493 | 38,800 |
2010/07/07 | 490 | 490 | 477 | 479 | 25,800 |
2010/07/06 | 481 | 491 | 471 | 488 | 34,000 |
2010/07/05 | 481 | 491 | 475 | 481 | 52,600 |
2010/07/02 | 478 | 482 | 467 | 482 | 58,900 |
2010/07/01 | 481 | 482 | 466 | 477 | 75,300 |
2010/06/30 | 491 | 497 | 486 | 491 | 42,100 |
2010/06/29 | 497 | 509 | 496 | 503 | 56,700 |
2010/06/28 | 513 | 519 | 494 | 496 | 76,000 |
2010/06/25 | 523 | 528 | 509 | 510 | 77,700 |
2010/06/24 | 540 | 540 | 526 | 533 | 35,200 |
2010/06/23 | 541 | 543 | 541 | 541 | 15,500 |
2010/06/22 | 549 | 554 | 547 | 548 | 26,700 |
2010/06/21 | 546 | 560 | 545 | 556 | 43,400 |
2010/06/18 | 554 | 562 | 551 | 554 | 15,200 |
2010/06/17 | 560 | 565 | 550 | 557 | 21,800 |
2010/06/16 | 568 | 569 | 557 | 562 | 50,100 |
2010/06/15 | 538 | 551 | 531 | 551 | 49,200 |
2010/06/14 | 530 | 537 | 525 | 534 | 53,600 |
2010/06/11 | 527 | 538 | 518 | 524 | 54,100 |
2010/06/10 | 509 | 526 | 509 | 521 | 41,700 |
2010/06/09 | 531 | 534 | 512 | 515 | 67,300 |
2010/06/08 | 536 | 553 | 534 | 535 | 40,400 |
2010/06/07 | 548 | 549 | 540 | 542 | 39,100 |
2010/06/04 | 555 | 565 | 555 | 558 | 24,500 |
2010/06/03 | 552 | 562 | 552 | 555 | 37,800 |
2010/06/02 | 542 | 554 | 537 | 542 | 35,100 |
2010/06/01 | 555 | 555 | 540 | 552 | 47,600 |
2010/05/31 | 551 | 564 | 535 | 556 | 78,800 |
2010/05/28 | 576 | 578 | 559 | 560 | 77,600 |
2010/05/27 | 537 | 566 | 536 | 566 | 61,300 |
2010/05/26 | 550 | 569 | 535 | 547 | 216,800 |
2010/05/25 | 526 | 529 | 515 | 520 | 24,200 |
2010/05/24 | 535 | 543 | 522 | 522 | 39,000 |
2010/05/21 | 544 | 548 | 529 | 534 | 79,600 |
2010/05/20 | 566 | 567 | 545 | 554 | 70,400 |
2010/05/19 | 557 | 578 | 545 | 566 | 110,300 |
2010/05/18 | 592 | 608 | 577 | 581 | 150,700 |
2010/05/17 | 631 | 632 | 590 | 591 | 141,800 |
2010/05/14 | 638 | 654 | 630 | 644 | 58,500 |
2010/05/13 | 658 | 662 | 625 | 638 | 71,400 |
2010/05/12 | 650 | 656 | 634 | 639 | 70,000 |
2010/05/11 | 679 | 679 | 650 | 655 | 86,400 |
2010/05/10 | 631 | 664 | 627 | 661 | 186,300 |
2010/05/07 | 635 | 647 | 622 | 639 | 94,900 |
2010/05/06 | 657 | 670 | 650 | 662 | 231,800 |
2010/04/30 | 673 | 720 | 666 | 695 | 231,500 |
2010/04/28 | 652 | 672 | 652 | 660 | 82,200 |
2010/04/27 | 681 | 681 | 645 | 676 | 85,600 |
2010/04/26 | 665 | 684 | 664 | 680 | 52,600 |
2010/04/23 | 662 | 671 | 661 | 669 | 38,800 |
2010/04/22 | 673 | 673 | 658 | 669 | 35,900 |
2010/04/21 | 668 | 678 | 665 | 672 | 40,800 |
2010/04/20 | 664 | 671 | 656 | 663 | 50,300 |
2010/04/19 | 664 | 673 | 663 | 664 | 125,700 |
2010/04/16 | 665 | 666 | 650 | 661 | 46,900 |
2010/04/15 | 647 | 661 | 643 | 655 | 90,300 |
2010/04/14 | 660 | 662 | 639 | 646 | 102,200 |
2010/04/13 | 670 | 678 | 640 | 657 | 123,800 |
2010/04/12 | 690 | 690 | 671 | 680 | 140,100 |
2010/04/09 | 633 | 678 | 629 | 670 | 220,900 |
2010/04/08 | 601 | 641 | 601 | 625 | 122,600 |
2010/04/07 | 582 | 610 | 579 | 605 | 164,700 |
2010/04/06 | 578 | 578 | 572 | 573 | 32,500 |
2010/04/05 | 570 | 576 | 569 | 576 | 24,900 |
2010/04/02 | 575 | 576 | 560 | 570 | 23,000 |
2010/04/01 | 559 | 574 | 559 | 573 | 46,400 |
2010/03/31 | 578 | 578 | 566 | 566 | 31,200 |
2010/03/30 | 568 | 578 | 564 | 577 | 43,800 |
2010/03/29 | 563 | 585 | 560 | 567 | 64,100 |
2010/03/26 | 559 | 559 | 546 | 558 | 62,300 |
2010/03/25 | 538 | 545 | 525 | 545 | 59,300 |
2010/03/24 | 537 | 542 | 534 | 538 | 25,200 |
2010/03/23 | 544 | 546 | 541 | 542 | 23,400 |
2010/03/19 | 544 | 544 | 532 | 544 | 26,500 |
2010/03/18 | 544 | 544 | 537 | 539 | 25,300 |
2010/03/17 | 546 | 546 | 539 | 544 | 21,900 |
2010/03/16 | 554 | 554 | 538 | 538 | 58,500 |
2010/03/15 | 543 | 551 | 543 | 547 | 35,900 |
2010/03/12 | 532 | 538 | 530 | 538 | 30,700 |
2010/03/11 | 537 | 537 | 521 | 530 | 19,400 |
2010/03/10 | 540 | 542 | 530 | 530 | 27,700 |
2010/03/09 | 531 | 542 | 528 | 534 | 19,700 |
2010/03/08 | 528 | 533 | 528 | 530 | 34,800 |
2010/03/05 | 513 | 525 | 506 | 522 | 34,300 |
2010/03/04 | 520 | 520 | 506 | 508 | 28,700 |
2010/03/03 | 528 | 528 | 515 | 515 | 32,500 |
2010/03/02 | 522 | 529 | 515 | 524 | 44,100 |
2010/03/01 | 509 | 519 | 506 | 515 | 34,600 |
2010/02/26 | 492 | 506 | 492 | 506 | 37,400 |
2010/02/25 | 490 | 506 | 490 | 499 | 37,100 |
2010/02/24 | 484 | 494 | 484 | 488 | 41,300 |
2010/02/23 | 506 | 506 | 495 | 500 | 19,600 |
2010/02/22 | 502 | 505 | 488 | 502 | 22,300 |
2010/02/19 | 506 | 511 | 494 | 494 | 34,400 |
2010/02/18 | 489 | 504 | 489 | 498 | 28,300 |
2010/02/17 | 494 | 497 | 492 | 496 | 18,000 |
2010/02/16 | 487 | 491 | 485 | 486 | 17,700 |
2010/02/15 | 493 | 494 | 486 | 486 | 13,500 |
2010/02/12 | 484 | 488 | 481 | 486 | 22,400 |
2010/02/10 | 481 | 495 | 473 | 481 | 42,100 |
2010/02/09 | 466 | 482 | 466 | 482 | 61,600 |
2010/02/08 | 462 | 476 | 462 | 466 | 35,900 |
2010/02/05 | 459 | 463 | 454 | 460 | 121,000 |
2010/02/04 | 500 | 501 | 477 | 479 | 58,500 |
2010/02/03 | 488 | 500 | 488 | 500 | 30,600 |
2010/02/02 | 494 | 506 | 489 | 493 | 66,700 |
2010/02/01 | 513 | 514 | 489 | 504 | 59,500 |
2010/01/29 | 520 | 525 | 516 | 523 | 21,100 |
2010/01/28 | 516 | 534 | 516 | 529 | 24,000 |
2010/01/27 | 527 | 529 | 515 | 525 | 24,600 |
2010/01/26 | 536 | 547 | 533 | 533 | 21,800 |
2010/01/25 | 542 | 544 | 527 | 543 | 38,200 |
2010/01/22 | 548 | 551 | 541 | 550 | 22,300 |
2010/01/21 | 550 | 565 | 548 | 561 | 35,500 |
2010/01/20 | 566 | 566 | 551 | 556 | 35,900 |
2010/01/19 | 560 | 565 | 556 | 559 | 29,400 |
2010/01/18 | 553 | 560 | 553 | 558 | 16,500 |
2010/01/15 | 560 | 564 | 555 | 560 | 32,800 |
2010/01/14 | 559 | 566 | 550 | 563 | 40,500 |
2010/01/13 | 565 | 567 | 555 | 555 | 36,600 |
2010/01/12 | 566 | 575 | 560 | 568 | 27,500 |
2010/01/08 | 557 | 565 | 553 | 564 | 39,000 |
2010/01/07 | 567 | 567 | 554 | 557 | 27,800 |
2010/01/06 | 565 | 569 | 559 | 565 | 38,000 |
2010/01/05 | 582 | 582 | 560 | 562 | 40,700 |
2010/01/04 | 585 | 590 | 562 | 567 | 38,800 |