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 |
---|---|---|---|---|---|
2011/12/30 | 316 | 316 | 313 | 316 | 11,500 |
2011/12/29 | 318 | 318 | 311 | 312 | 5,200 |
2011/12/28 | 316 | 318 | 315 | 316 | 16,200 |
2011/12/27 | 309 | 313 | 308 | 313 | 16,600 |
2011/12/26 | 308 | 314 | 307 | 311 | 51,700 |
2011/12/22 | 309 | 309 | 303 | 307 | 18,500 |
2011/12/21 | 310 | 310 | 305 | 308 | 7,700 |
2011/12/20 | 306 | 308 | 304 | 307 | 6,000 |
2011/12/19 | 309 | 309 | 300 | 303 | 24,500 |
2011/12/16 | 308 | 310 | 306 | 308 | 22,400 |
2011/12/15 | 319 | 320 | 310 | 310 | 41,500 |
2011/12/14 | 320 | 324 | 317 | 319 | 33,000 |
2011/12/13 | 311 | 319 | 308 | 319 | 78,300 |
2011/12/12 | 306 | 315 | 306 | 309 | 55,200 |
2011/12/09 | 301 | 307 | 301 | 305 | 30,600 |
2011/12/08 | 310 | 310 | 305 | 306 | 7,900 |
2011/12/07 | 301 | 310 | 301 | 308 | 19,400 |
2011/12/06 | 305 | 307 | 300 | 300 | 20,000 |
2011/12/05 | 304 | 308 | 304 | 305 | 16,400 |
2011/12/02 | 306 | 306 | 298 | 300 | 17,700 |
2011/12/01 | 301 | 307 | 300 | 303 | 21,700 |
2011/11/30 | 298 | 302 | 280 | 293 | 41,400 |
2011/11/29 | 290 | 300 | 287 | 300 | 41,800 |
2011/11/28 | 290 | 290 | 287 | 287 | 12,500 |
2011/11/25 | 280 | 286 | 280 | 284 | 17,800 |
2011/11/24 | 282 | 285 | 281 | 281 | 8,800 |
2011/11/22 | 280 | 290 | 280 | 290 | 17,300 |
2011/11/21 | 285 | 290 | 283 | 286 | 8,800 |
2011/11/18 | 281 | 292 | 281 | 292 | 12,100 |
2011/11/17 | 280 | 289 | 279 | 286 | 29,300 |
2011/11/16 | 293 | 297 | 281 | 281 | 32,700 |
2011/11/15 | 295 | 296 | 290 | 290 | 25,600 |
2011/11/14 | 295 | 298 | 292 | 294 | 24,400 |
2011/11/11 | 298 | 301 | 295 | 295 | 37,000 |
2011/11/10 | 302 | 302 | 296 | 297 | 19,100 |
2011/11/09 | 309 | 309 | 303 | 309 | 9,900 |
2011/11/08 | 311 | 311 | 305 | 305 | 16,500 |
2011/11/07 | 307 | 314 | 307 | 311 | 37,100 |
2011/11/04 | 301 | 306 | 301 | 304 | 21,300 |
2011/11/02 | 304 | 307 | 303 | 303 | 18,400 |
2011/11/01 | 305 | 312 | 304 | 308 | 8,300 |
2011/10/31 | 307 | 316 | 307 | 307 | 14,900 |
2011/10/28 | 313 | 314 | 309 | 311 | 17,600 |
2011/10/27 | 302 | 309 | 302 | 309 | 32,300 |
2011/10/26 | 308 | 308 | 302 | 302 | 15,800 |
2011/10/25 | 304 | 310 | 304 | 307 | 11,500 |
2011/10/24 | 300 | 304 | 300 | 302 | 21,100 |
2011/10/21 | 308 | 308 | 302 | 302 | 5,500 |
2011/10/20 | 305 | 306 | 304 | 305 | 5,000 |
2011/10/19 | 309 | 309 | 305 | 305 | 2,400 |
2011/10/18 | 310 | 310 | 304 | 304 | 5,300 |
2011/10/17 | 308 | 315 | 306 | 310 | 11,100 |
2011/10/14 | 310 | 310 | 305 | 305 | 21,000 |
2011/10/13 | 312 | 314 | 311 | 314 | 10,800 |
2011/10/12 | 306 | 311 | 304 | 307 | 19,600 |
2011/10/11 | 305 | 323 | 305 | 308 | 20,000 |
2011/10/07 | 304 | 311 | 300 | 302 | 19,200 |
2011/10/06 | 295 | 305 | 295 | 302 | 11,000 |
2011/10/05 | 306 | 307 | 294 | 295 | 25,100 |
2011/10/04 | 310 | 310 | 305 | 305 | 17,700 |
2011/10/03 | 316 | 325 | 311 | 311 | 15,000 |
2011/09/30 | 328 | 332 | 323 | 324 | 25,400 |
2011/09/29 | 316 | 327 | 311 | 327 | 22,400 |
2011/09/28 | 308 | 328 | 308 | 324 | 28,500 |
2011/09/27 | 308 | 312 | 306 | 310 | 21,800 |
2011/09/26 | 318 | 318 | 305 | 305 | 38,900 |
2011/09/22 | 314 | 317 | 312 | 314 | 34,300 |
2011/09/21 | 314 | 321 | 314 | 314 | 19,600 |
2011/09/20 | 313 | 318 | 312 | 312 | 28,000 |
2011/09/16 | 314 | 317 | 312 | 314 | 39,800 |
2011/09/15 | 315 | 316 | 310 | 313 | 26,800 |
2011/09/14 | 316 | 319 | 309 | 309 | 27,900 |
2011/09/13 | 312 | 320 | 312 | 318 | 16,500 |
2011/09/12 | 315 | 315 | 311 | 314 | 19,000 |
2011/09/09 | 329 | 329 | 319 | 319 | 28,600 |
2011/09/08 | 327 | 330 | 318 | 329 | 24,200 |
2011/09/07 | 325 | 326 | 319 | 321 | 13,000 |
2011/09/06 | 327 | 327 | 317 | 319 | 26,400 |
2011/09/05 | 330 | 334 | 327 | 328 | 21,100 |
2011/09/02 | 339 | 339 | 330 | 336 | 30,800 |
2011/09/01 | 336 | 337 | 334 | 337 | 16,700 |
2011/08/31 | 340 | 340 | 332 | 332 | 22,300 |
2011/08/30 | 337 | 339 | 328 | 339 | 31,900 |
2011/08/29 | 325 | 335 | 324 | 331 | 33,800 |
2011/08/26 | 315 | 323 | 315 | 322 | 25,300 |
2011/08/25 | 310 | 322 | 310 | 313 | 46,800 |
2011/08/24 | 315 | 315 | 306 | 309 | 29,000 |
2011/08/23 | 311 | 316 | 311 | 312 | 37,900 |
2011/08/22 | 316 | 316 | 312 | 312 | 24,200 |
2011/08/19 | 314 | 321 | 313 | 316 | 24,600 |
2011/08/18 | 326 | 327 | 320 | 322 | 27,700 |
2011/08/17 | 329 | 331 | 327 | 328 | 35,100 |
2011/08/16 | 336 | 339 | 329 | 330 | 29,300 |
2011/08/15 | 332 | 335 | 329 | 334 | 36,800 |
2011/08/12 | 329 | 338 | 323 | 328 | 44,600 |
2011/08/11 | 324 | 324 | 315 | 323 | 50,700 |
2011/08/10 | 334 | 344 | 326 | 328 | 50,400 |
2011/08/09 | 325 | 326 | 312 | 326 | 81,900 |
2011/08/08 | 338 | 340 | 326 | 335 | 65,600 |
2011/08/05 | 342 | 353 | 340 | 352 | 47,500 |
2011/08/04 | 367 | 373 | 366 | 366 | 20,900 |
2011/08/03 | 370 | 373 | 364 | 367 | 29,700 |
2011/08/02 | 380 | 381 | 374 | 378 | 31,400 |
2011/08/01 | 384 | 387 | 383 | 384 | 18,700 |
2011/07/29 | 391 | 392 | 383 | 383 | 23,000 |
2011/07/28 | 395 | 395 | 390 | 393 | 28,100 |
2011/07/27 | 403 | 403 | 395 | 399 | 14,400 |
2011/07/26 | 398 | 405 | 398 | 402 | 44,000 |
2011/07/25 | 395 | 400 | 393 | 397 | 21,800 |
2011/07/22 | 390 | 392 | 390 | 391 | 18,400 |
2011/07/21 | 387 | 390 | 387 | 389 | 8,500 |
2011/07/20 | 386 | 390 | 386 | 388 | 23,000 |
2011/07/19 | 390 | 393 | 383 | 388 | 27,700 |
2011/07/15 | 385 | 390 | 385 | 390 | 13,300 |
2011/07/14 | 385 | 391 | 383 | 385 | 29,000 |
2011/07/13 | 386 | 392 | 385 | 388 | 24,900 |
2011/07/12 | 393 | 394 | 387 | 392 | 37,200 |
2011/07/11 | 398 | 400 | 390 | 392 | 46,500 |
2011/07/08 | 401 | 405 | 398 | 398 | 18,600 |
2011/07/07 | 403 | 403 | 397 | 398 | 21,800 |
2011/07/06 | 401 | 403 | 395 | 403 | 24,800 |
2011/07/05 | 409 | 409 | 397 | 401 | 41,000 |
2011/07/04 | 408 | 409 | 404 | 409 | 26,400 |
2011/07/01 | 400 | 404 | 398 | 401 | 29,400 |
2011/06/30 | 398 | 399 | 395 | 398 | 16,200 |
2011/06/29 | 396 | 397 | 391 | 397 | 17,800 |
2011/06/28 | 386 | 394 | 386 | 391 | 22,600 |
2011/06/27 | 386 | 388 | 385 | 386 | 18,200 |
2011/06/24 | 384 | 390 | 382 | 390 | 10,600 |
2011/06/23 | 382 | 390 | 382 | 384 | 14,900 |
2011/06/22 | 380 | 385 | 379 | 385 | 19,000 |
2011/06/21 | 378 | 379 | 372 | 379 | 15,600 |
2011/06/20 | 372 | 379 | 372 | 375 | 10,600 |
2011/06/17 | 378 | 379 | 374 | 375 | 22,700 |
2011/06/16 | 377 | 378 | 376 | 376 | 14,900 |
2011/06/15 | 375 | 379 | 375 | 377 | 17,300 |
2011/06/14 | 369 | 376 | 369 | 372 | 20,200 |
2011/06/13 | 369 | 373 | 360 | 369 | 32,000 |
2011/06/10 | 378 | 378 | 373 | 376 | 27,900 |
2011/06/09 | 373 | 375 | 365 | 370 | 25,300 |
2011/06/08 | 371 | 377 | 369 | 372 | 9,900 |
2011/06/07 | 373 | 377 | 368 | 373 | 15,000 |
2011/06/06 | 373 | 374 | 367 | 374 | 20,900 |
2011/06/03 | 379 | 390 | 377 | 377 | 21,600 |
2011/06/02 | 380 | 389 | 380 | 383 | 32,400 |
2011/06/01 | 380 | 392 | 378 | 388 | 31,700 |
2011/05/31 | 369 | 377 | 367 | 377 | 19,600 |
2011/05/30 | 365 | 370 | 364 | 369 | 11,500 |
2011/05/27 | 368 | 369 | 365 | 365 | 14,300 |
2011/05/26 | 364 | 372 | 363 | 368 | 18,500 |
2011/05/25 | 360 | 368 | 360 | 363 | 14,400 |
2011/05/24 | 365 | 367 | 357 | 363 | 39,000 |
2011/05/23 | 380 | 380 | 371 | 371 | 7,800 |
2011/05/20 | 380 | 384 | 380 | 380 | 6,200 |
2011/05/19 | 389 | 389 | 375 | 376 | 20,600 |
2011/05/18 | 383 | 384 | 378 | 381 | 21,700 |
2011/05/17 | 385 | 387 | 384 | 384 | 10,300 |
2011/05/16 | 394 | 394 | 385 | 385 | 13,900 |
2011/05/13 | 404 | 404 | 390 | 392 | 35,600 |
2011/05/12 | 409 | 409 | 397 | 399 | 43,400 |
2011/05/11 | 415 | 415 | 408 | 408 | 35,600 |
2011/05/10 | 411 | 417 | 405 | 407 | 74,300 |
2011/05/09 | 389 | 390 | 380 | 390 | 16,300 |
2011/05/06 | 388 | 389 | 378 | 388 | 35,100 |
2011/05/02 | 391 | 398 | 387 | 391 | 40,700 |
2011/04/28 | 381 | 387 | 378 | 386 | 22,700 |
2011/04/27 | 382 | 382 | 376 | 377 | 36,700 |
2011/04/26 | 380 | 380 | 373 | 375 | 18,000 |
2011/04/25 | 376 | 380 | 375 | 378 | 10,700 |
2011/04/22 | 371 | 379 | 369 | 376 | 15,700 |
2011/04/21 | 381 | 385 | 371 | 371 | 28,400 |
2011/04/20 | 380 | 380 | 371 | 372 | 18,000 |
2011/04/19 | 372 | 375 | 370 | 372 | 21,500 |
2011/04/18 | 378 | 381 | 375 | 375 | 11,300 |
2011/04/15 | 376 | 379 | 374 | 375 | 25,300 |
2011/04/14 | 371 | 382 | 370 | 378 | 22,700 |
2011/04/13 | 376 | 380 | 370 | 376 | 41,600 |
2011/04/12 | 380 | 382 | 375 | 377 | 30,200 |
2011/04/11 | 380 | 390 | 380 | 385 | 31,200 |
2011/04/08 | 375 | 388 | 372 | 384 | 40,800 |
2011/04/07 | 382 | 389 | 375 | 378 | 34,800 |
2011/04/06 | 376 | 380 | 366 | 375 | 70,600 |
2011/04/05 | 401 | 402 | 381 | 383 | 43,800 |
2011/04/04 | 413 | 415 | 403 | 405 | 37,200 |
2011/04/01 | 412 | 418 | 406 | 413 | 27,200 |
2011/03/31 | 430 | 430 | 410 | 419 | 38,500 |
2011/03/30 | 405 | 422 | 401 | 422 | 45,100 |
2011/03/29 | 402 | 405 | 394 | 403 | 60,100 |
2011/03/28 | 404 | 404 | 395 | 400 | 43,800 |
2011/03/25 | 393 | 405 | 393 | 399 | 48,600 |
2011/03/24 | 397 | 398 | 390 | 393 | 67,300 |
2011/03/23 | 405 | 408 | 388 | 400 | 64,900 |
2011/03/22 | 385 | 410 | 379 | 397 | 106,500 |
2011/03/18 | 354 | 369 | 354 | 369 | 78,800 |
2011/03/17 | 315 | 338 | 305 | 333 | 94,900 |
2011/03/16 | 290 | 330 | 290 | 318 | 223,400 |
2011/03/15 | 370 | 370 | 290 | 290 | 182,100 |
2011/03/14 | 367 | 400 | 367 | 370 | 132,900 |
2011/03/11 | 455 | 457 | 445 | 447 | 69,000 |
2011/03/10 | 466 | 469 | 455 | 460 | 67,800 |
2011/03/09 | 469 | 474 | 467 | 467 | 47,400 |
2011/03/08 | 472 | 476 | 469 | 469 | 45,500 |
2011/03/07 | 478 | 479 | 471 | 474 | 30,300 |
2011/03/04 | 484 | 485 | 477 | 477 | 43,100 |
2011/03/03 | 475 | 484 | 475 | 481 | 26,400 |
2011/03/02 | 480 | 484 | 473 | 473 | 66,100 |
2011/03/01 | 483 | 491 | 482 | 482 | 81,100 |
2011/02/28 | 491 | 491 | 464 | 483 | 119,300 |
2011/02/25 | 485 | 492 | 475 | 489 | 78,300 |
2011/02/24 | 501 | 502 | 489 | 489 | 66,000 |
2011/02/23 | 504 | 514 | 503 | 507 | 28,000 |
2011/02/22 | 521 | 521 | 513 | 514 | 27,000 |
2011/02/21 | 524 | 525 | 516 | 522 | 38,100 |
2011/02/18 | 519 | 523 | 516 | 522 | 33,700 |
2011/02/17 | 515 | 521 | 514 | 518 | 31,100 |
2011/02/16 | 512 | 521 | 512 | 516 | 43,600 |
2011/02/15 | 524 | 525 | 515 | 518 | 57,600 |
2011/02/14 | 530 | 530 | 516 | 524 | 81,400 |
2011/02/10 | 516 | 526 | 514 | 523 | 28,200 |
2011/02/09 | 527 | 528 | 510 | 520 | 45,300 |
2011/02/08 | 526 | 529 | 518 | 523 | 85,600 |
2011/02/07 | 538 | 540 | 533 | 537 | 45,700 |
2011/02/04 | 532 | 533 | 530 | 533 | 41,400 |
2011/02/03 | 535 | 535 | 525 | 529 | 63,900 |
2011/02/02 | 519 | 534 | 513 | 530 | 100,800 |
2011/02/01 | 504 | 517 | 504 | 512 | 35,800 |
2011/01/31 | 502 | 518 | 498 | 500 | 58,500 |
2011/01/28 | 505 | 518 | 504 | 512 | 109,000 |
2011/01/27 | 490 | 512 | 490 | 512 | 128,400 |
2011/01/26 | 473 | 492 | 471 | 486 | 77,400 |
2011/01/25 | 473 | 491 | 473 | 483 | 92,600 |
2011/01/24 | 478 | 485 | 468 | 480 | 48,600 |
2011/01/21 | 493 | 498 | 471 | 482 | 86,100 |
2011/01/20 | 510 | 512 | 491 | 491 | 116,400 |
2011/01/19 | 518 | 518 | 508 | 513 | 46,400 |
2011/01/18 | 520 | 520 | 514 | 516 | 38,300 |
2011/01/17 | 520 | 522 | 508 | 516 | 43,000 |
2011/01/14 | 518 | 522 | 517 | 517 | 30,300 |
2011/01/13 | 516 | 518 | 511 | 517 | 21,500 |
2011/01/12 | 517 | 523 | 510 | 510 | 47,700 |
2011/01/11 | 518 | 523 | 516 | 517 | 80,400 |
2011/01/07 | 533 | 534 | 522 | 528 | 41,800 |
2011/01/06 | 525 | 539 | 518 | 531 | 86,800 |
2011/01/05 | 499 | 520 | 499 | 520 | 84,700 |
2011/01/04 | 481 | 497 | 481 | 495 | 34,400 |