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 |
---|---|---|---|---|---|
2012/12/28 | 372 | 372 | 370 | 370 | 27,000 |
2012/12/27 | 375 | 377 | 370 | 372 | 38,700 |
2012/12/26 | 373 | 374 | 369 | 374 | 19,500 |
2012/12/25 | 380 | 380 | 367 | 375 | 33,800 |
2012/12/21 | 376 | 381 | 375 | 378 | 18,300 |
2012/12/20 | 378 | 380 | 370 | 376 | 22,000 |
2012/12/19 | 374 | 378 | 371 | 378 | 18,300 |
2012/12/18 | 369 | 373 | 367 | 370 | 24,300 |
2012/12/17 | 372 | 373 | 364 | 364 | 18,900 |
2012/12/14 | 371 | 373 | 365 | 365 | 47,800 |
2012/12/13 | 362 | 362 | 359 | 361 | 13,300 |
2012/12/12 | 363 | 363 | 355 | 355 | 39,900 |
2012/12/11 | 353 | 357 | 350 | 357 | 13,900 |
2012/12/10 | 349 | 353 | 349 | 353 | 12,100 |
2012/12/07 | 355 | 357 | 345 | 346 | 27,300 |
2012/12/06 | 352 | 356 | 352 | 355 | 19,200 |
2012/12/05 | 347 | 352 | 347 | 352 | 7,200 |
2012/12/04 | 351 | 351 | 347 | 349 | 7,300 |
2012/12/03 | 350 | 352 | 343 | 347 | 24,300 |
2012/11/30 | 352 | 357 | 352 | 352 | 10,500 |
2012/11/29 | 355 | 358 | 352 | 353 | 9,600 |
2012/11/28 | 356 | 359 | 352 | 353 | 15,900 |
2012/11/27 | 354 | 362 | 354 | 359 | 21,800 |
2012/11/26 | 364 | 366 | 356 | 358 | 45,100 |
2012/11/22 | 346 | 354 | 342 | 354 | 38,000 |
2012/11/21 | 342 | 345 | 342 | 342 | 18,400 |
2012/11/20 | 340 | 343 | 338 | 343 | 11,800 |
2012/11/19 | 340 | 341 | 331 | 340 | 14,900 |
2012/11/16 | 335 | 338 | 330 | 338 | 15,000 |
2012/11/15 | 322 | 335 | 322 | 335 | 9,700 |
2012/11/14 | 323 | 323 | 319 | 321 | 13,700 |
2012/11/13 | 331 | 331 | 322 | 324 | 23,000 |
2012/11/12 | 332 | 333 | 327 | 327 | 9,100 |
2012/11/09 | 330 | 332 | 330 | 330 | 7,900 |
2012/11/08 | 333 | 336 | 332 | 332 | 8,800 |
2012/11/07 | 338 | 338 | 333 | 334 | 5,800 |
2012/11/06 | 335 | 337 | 332 | 334 | 12,000 |
2012/11/05 | 332 | 337 | 332 | 337 | 8,100 |
2012/11/02 | 336 | 339 | 334 | 336 | 25,100 |
2012/11/01 | 336 | 339 | 335 | 337 | 25,600 |
2012/10/31 | 333 | 337 | 333 | 333 | 21,000 |
2012/10/30 | 332 | 340 | 332 | 333 | 35,800 |
2012/10/29 | 338 | 339 | 335 | 337 | 14,100 |
2012/10/26 | 332 | 339 | 332 | 337 | 30,000 |
2012/10/25 | 336 | 340 | 331 | 340 | 18,400 |
2012/10/24 | 332 | 335 | 331 | 335 | 18,400 |
2012/10/23 | 339 | 339 | 334 | 337 | 7,900 |
2012/10/22 | 330 | 339 | 330 | 338 | 9,400 |
2012/10/19 | 326 | 339 | 326 | 339 | 15,800 |
2012/10/18 | 325 | 330 | 325 | 330 | 13,100 |
2012/10/17 | 325 | 325 | 321 | 325 | 13,400 |
2012/10/16 | 321 | 325 | 321 | 325 | 8,200 |
2012/10/15 | 320 | 321 | 319 | 321 | 3,900 |
2012/10/12 | 320 | 325 | 315 | 322 | 16,700 |
2012/10/11 | 322 | 324 | 316 | 323 | 14,400 |
2012/10/10 | 318 | 322 | 317 | 321 | 17,800 |
2012/10/09 | 329 | 329 | 321 | 324 | 28,800 |
2012/10/05 | 325 | 329 | 325 | 328 | 13,600 |
2012/10/04 | 328 | 329 | 324 | 324 | 10,400 |
2012/10/03 | 333 | 333 | 329 | 329 | 8,600 |
2012/10/02 | 328 | 333 | 327 | 331 | 10,800 |
2012/10/01 | 326 | 329 | 326 | 327 | 12,000 |
2012/09/28 | 338 | 339 | 334 | 334 | 8,700 |
2012/09/27 | 344 | 344 | 338 | 339 | 5,700 |
2012/09/26 | 346 | 346 | 341 | 344 | 12,800 |
2012/09/25 | 343 | 349 | 342 | 349 | 24,800 |
2012/09/24 | 340 | 345 | 337 | 345 | 6,800 |
2012/09/21 | 339 | 340 | 335 | 337 | 10,400 |
2012/09/20 | 343 | 343 | 334 | 339 | 24,200 |
2012/09/19 | 338 | 340 | 337 | 338 | 11,100 |
2012/09/18 | 333 | 339 | 333 | 335 | 11,600 |
2012/09/14 | 336 | 339 | 335 | 335 | 27,100 |
2012/09/13 | 336 | 337 | 331 | 337 | 9,200 |
2012/09/12 | 335 | 337 | 335 | 337 | 9,000 |
2012/09/11 | 332 | 335 | 332 | 333 | 9,800 |
2012/09/10 | 333 | 340 | 332 | 340 | 10,200 |
2012/09/07 | 335 | 337 | 332 | 332 | 8,500 |
2012/09/06 | 325 | 335 | 325 | 335 | 14,800 |
2012/09/05 | 328 | 331 | 326 | 326 | 7,100 |
2012/09/04 | 331 | 333 | 328 | 330 | 14,000 |
2012/09/03 | 332 | 339 | 331 | 331 | 22,700 |
2012/08/31 | 332 | 336 | 332 | 334 | 13,000 |
2012/08/30 | 335 | 335 | 333 | 333 | 5,700 |
2012/08/29 | 335 | 338 | 332 | 338 | 10,200 |
2012/08/28 | 342 | 343 | 338 | 339 | 14,100 |
2012/08/27 | 349 | 349 | 343 | 344 | 13,300 |
2012/08/24 | 348 | 348 | 346 | 348 | 13,500 |
2012/08/23 | 350 | 353 | 345 | 349 | 13,400 |
2012/08/22 | 349 | 352 | 346 | 351 | 11,100 |
2012/08/21 | 355 | 355 | 348 | 351 | 14,100 |
2012/08/20 | 356 | 356 | 352 | 355 | 19,400 |
2012/08/17 | 350 | 351 | 346 | 351 | 12,400 |
2012/08/16 | 348 | 348 | 345 | 348 | 13,400 |
2012/08/15 | 344 | 348 | 339 | 346 | 12,300 |
2012/08/14 | 342 | 346 | 341 | 343 | 15,000 |
2012/08/13 | 341 | 341 | 339 | 339 | 3,600 |
2012/08/10 | 336 | 342 | 334 | 341 | 32,800 |
2012/08/09 | 337 | 337 | 330 | 336 | 22,100 |
2012/08/08 | 324 | 332 | 323 | 329 | 22,300 |
2012/08/07 | 330 | 330 | 325 | 327 | 12,400 |
2012/08/06 | 328 | 331 | 320 | 326 | 65,300 |
2012/08/03 | 336 | 339 | 333 | 336 | 11,500 |
2012/08/02 | 340 | 345 | 340 | 344 | 8,400 |
2012/08/01 | 342 | 347 | 342 | 343 | 15,100 |
2012/07/31 | 335 | 346 | 335 | 345 | 12,000 |
2012/07/30 | 341 | 346 | 337 | 343 | 8,100 |
2012/07/27 | 336 | 344 | 336 | 340 | 15,300 |
2012/07/26 | 336 | 336 | 331 | 335 | 18,400 |
2012/07/25 | 326 | 331 | 325 | 327 | 23,000 |
2012/07/24 | 333 | 333 | 326 | 326 | 14,800 |
2012/07/23 | 332 | 341 | 331 | 331 | 19,600 |
2012/07/20 | 338 | 338 | 334 | 334 | 10,800 |
2012/07/19 | 333 | 341 | 333 | 338 | 18,400 |
2012/07/18 | 338 | 340 | 335 | 335 | 15,400 |
2012/07/17 | 342 | 345 | 340 | 340 | 25,800 |
2012/07/13 | 346 | 349 | 342 | 344 | 18,200 |
2012/07/12 | 363 | 363 | 345 | 346 | 39,100 |
2012/07/11 | 355 | 358 | 350 | 358 | 24,300 |
2012/07/10 | 354 | 359 | 354 | 356 | 14,700 |
2012/07/09 | 354 | 360 | 354 | 357 | 18,500 |
2012/07/06 | 365 | 368 | 362 | 362 | 18,600 |
2012/07/05 | 363 | 365 | 361 | 362 | 8,700 |
2012/07/04 | 365 | 366 | 360 | 365 | 24,500 |
2012/07/03 | 361 | 365 | 356 | 360 | 27,700 |
2012/07/02 | 350 | 356 | 349 | 353 | 21,000 |
2012/06/29 | 348 | 350 | 344 | 347 | 22,400 |
2012/06/28 | 351 | 357 | 343 | 348 | 27,400 |
2012/06/27 | 352 | 352 | 345 | 350 | 16,900 |
2012/06/26 | 356 | 358 | 350 | 352 | 25,000 |
2012/06/25 | 356 | 360 | 355 | 356 | 12,500 |
2012/06/22 | 352 | 357 | 351 | 354 | 22,200 |
2012/06/21 | 345 | 354 | 343 | 354 | 22,800 |
2012/06/20 | 340 | 342 | 337 | 339 | 12,900 |
2012/06/19 | 334 | 335 | 331 | 334 | 11,300 |
2012/06/18 | 337 | 337 | 333 | 334 | 7,300 |
2012/06/15 | 337 | 339 | 326 | 326 | 40,600 |
2012/06/14 | 330 | 331 | 327 | 329 | 9,300 |
2012/06/13 | 338 | 339 | 328 | 329 | 17,400 |
2012/06/12 | 331 | 336 | 327 | 336 | 13,500 |
2012/06/11 | 332 | 336 | 331 | 331 | 17,200 |
2012/06/08 | 330 | 330 | 320 | 329 | 27,800 |
2012/06/07 | 329 | 329 | 321 | 327 | 31,900 |
2012/06/06 | 326 | 326 | 315 | 321 | 19,000 |
2012/06/05 | 311 | 319 | 310 | 319 | 27,800 |
2012/06/04 | 316 | 321 | 310 | 319 | 26,800 |
2012/06/01 | 335 | 335 | 322 | 324 | 21,600 |
2012/05/31 | 335 | 336 | 329 | 331 | 25,500 |
2012/05/30 | 339 | 340 | 332 | 338 | 17,000 |
2012/05/29 | 334 | 338 | 332 | 338 | 11,000 |
2012/05/28 | 335 | 338 | 332 | 338 | 22,700 |
2012/05/25 | 338 | 341 | 334 | 341 | 13,500 |
2012/05/24 | 336 | 346 | 332 | 337 | 34,100 |
2012/05/23 | 350 | 350 | 340 | 340 | 14,800 |
2012/05/22 | 347 | 352 | 342 | 345 | 16,300 |
2012/05/21 | 341 | 349 | 338 | 347 | 18,400 |
2012/05/18 | 343 | 346 | 334 | 342 | 39,600 |
2012/05/17 | 338 | 363 | 337 | 354 | 21,100 |
2012/05/16 | 342 | 354 | 339 | 341 | 17,600 |
2012/05/15 | 353 | 353 | 336 | 346 | 30,700 |
2012/05/14 | 369 | 369 | 353 | 356 | 29,300 |
2012/05/11 | 372 | 377 | 365 | 367 | 36,000 |
2012/05/10 | 370 | 374 | 366 | 373 | 17,400 |
2012/05/09 | 365 | 374 | 359 | 374 | 34,400 |
2012/05/08 | 372 | 375 | 360 | 363 | 101,600 |
2012/05/07 | 345 | 345 | 330 | 340 | 41,200 |
2012/05/02 | 357 | 361 | 353 | 356 | 27,000 |
2012/05/01 | 367 | 367 | 353 | 356 | 28,700 |
2012/04/27 | 377 | 379 | 364 | 364 | 26,300 |
2012/04/26 | 379 | 379 | 373 | 378 | 30,200 |
2012/04/25 | 372 | 373 | 367 | 373 | 18,700 |
2012/04/24 | 373 | 373 | 368 | 369 | 11,800 |
2012/04/23 | 381 | 381 | 375 | 375 | 14,700 |
2012/04/20 | 375 | 379 | 374 | 377 | 8,100 |
2012/04/19 | 378 | 379 | 375 | 376 | 10,600 |
2012/04/18 | 370 | 379 | 370 | 376 | 33,100 |
2012/04/17 | 368 | 368 | 362 | 362 | 19,200 |
2012/04/16 | 377 | 377 | 367 | 367 | 14,300 |
2012/04/13 | 383 | 386 | 377 | 380 | 17,400 |
2012/04/12 | 369 | 387 | 367 | 385 | 42,800 |
2012/04/11 | 367 | 369 | 363 | 365 | 26,600 |
2012/04/10 | 370 | 377 | 370 | 374 | 14,800 |
2012/04/09 | 372 | 374 | 363 | 371 | 32,800 |
2012/04/06 | 377 | 377 | 371 | 375 | 36,000 |
2012/04/05 | 383 | 386 | 376 | 379 | 45,400 |
2012/04/04 | 405 | 407 | 391 | 391 | 32,100 |
2012/04/03 | 415 | 415 | 408 | 409 | 18,700 |
2012/04/02 | 419 | 421 | 403 | 413 | 35,700 |
2012/03/30 | 415 | 419 | 413 | 419 | 27,100 |
2012/03/29 | 422 | 422 | 412 | 414 | 24,000 |
2012/03/28 | 423 | 425 | 421 | 422 | 20,800 |
2012/03/27 | 424 | 425 | 415 | 425 | 25,000 |
2012/03/26 | 419 | 426 | 417 | 417 | 28,300 |
2012/03/23 | 420 | 422 | 411 | 418 | 21,900 |
2012/03/22 | 421 | 427 | 418 | 423 | 22,900 |
2012/03/21 | 429 | 432 | 425 | 425 | 29,400 |
2012/03/19 | 427 | 430 | 425 | 429 | 22,700 |
2012/03/16 | 429 | 430 | 424 | 424 | 20,900 |
2012/03/15 | 428 | 429 | 418 | 428 | 35,200 |
2012/03/14 | 425 | 433 | 422 | 424 | 52,500 |
2012/03/13 | 412 | 423 | 412 | 417 | 38,500 |
2012/03/12 | 412 | 414 | 408 | 413 | 34,800 |
2012/03/09 | 402 | 409 | 400 | 408 | 55,700 |
2012/03/08 | 401 | 404 | 398 | 402 | 17,400 |
2012/03/07 | 392 | 404 | 390 | 404 | 35,100 |
2012/03/06 | 395 | 397 | 392 | 394 | 13,200 |
2012/03/05 | 402 | 403 | 395 | 397 | 14,500 |
2012/03/02 | 400 | 400 | 391 | 400 | 33,100 |
2012/03/01 | 400 | 405 | 392 | 394 | 26,100 |
2012/02/29 | 405 | 405 | 400 | 404 | 35,600 |
2012/02/28 | 390 | 400 | 380 | 400 | 54,400 |
2012/02/27 | 405 | 406 | 393 | 393 | 45,100 |
2012/02/24 | 405 | 406 | 398 | 401 | 37,800 |
2012/02/23 | 402 | 406 | 392 | 404 | 38,500 |
2012/02/22 | 382 | 405 | 380 | 399 | 128,900 |
2012/02/21 | 370 | 384 | 365 | 380 | 38,400 |
2012/02/20 | 375 | 380 | 366 | 367 | 34,600 |
2012/02/17 | 373 | 376 | 373 | 375 | 20,700 |
2012/02/16 | 371 | 376 | 370 | 370 | 31,000 |
2012/02/15 | 371 | 375 | 369 | 375 | 28,900 |
2012/02/14 | 368 | 372 | 364 | 370 | 11,400 |
2012/02/13 | 366 | 375 | 365 | 368 | 22,600 |
2012/02/10 | 366 | 370 | 363 | 370 | 27,300 |
2012/02/09 | 357 | 365 | 352 | 363 | 34,600 |
2012/02/08 | 359 | 359 | 345 | 357 | 73,500 |
2012/02/07 | 369 | 369 | 361 | 362 | 9,000 |
2012/02/06 | 367 | 383 | 364 | 365 | 22,900 |
2012/02/03 | 373 | 376 | 364 | 364 | 30,000 |
2012/02/02 | 386 | 386 | 354 | 373 | 52,700 |
2012/02/01 | 375 | 388 | 375 | 388 | 44,200 |
2012/01/31 | 377 | 378 | 371 | 375 | 27,800 |
2012/01/30 | 363 | 380 | 360 | 374 | 41,000 |
2012/01/27 | 366 | 367 | 359 | 363 | 31,600 |
2012/01/26 | 358 | 361 | 357 | 358 | 15,000 |
2012/01/25 | 357 | 365 | 354 | 356 | 34,600 |
2012/01/24 | 365 | 370 | 358 | 358 | 42,900 |
2012/01/23 | 349 | 369 | 348 | 362 | 55,900 |
2012/01/20 | 331 | 347 | 331 | 343 | 39,300 |
2012/01/19 | 329 | 331 | 323 | 331 | 21,000 |
2012/01/18 | 328 | 329 | 326 | 329 | 8,600 |
2012/01/17 | 324 | 327 | 324 | 326 | 19,100 |
2012/01/16 | 324 | 324 | 321 | 324 | 10,400 |
2012/01/13 | 323 | 324 | 320 | 323 | 14,500 |
2012/01/12 | 321 | 324 | 320 | 320 | 8,400 |
2012/01/11 | 324 | 326 | 321 | 324 | 14,900 |
2012/01/10 | 323 | 326 | 321 | 324 | 22,600 |
2012/01/06 | 320 | 323 | 319 | 322 | 22,700 |
2012/01/05 | 325 | 327 | 322 | 323 | 14,900 |
2012/01/04 | 319 | 323 | 318 | 322 | 18,800 |