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 |
---|---|---|---|---|---|
2013/12/30 | 567 | 570 | 559 | 569 | 94,500 |
2013/12/27 | 549 | 556 | 547 | 555 | 87,500 |
2013/12/26 | 535 | 549 | 531 | 546 | 58,400 |
2013/12/25 | 530 | 535 | 524 | 528 | 115,000 |
2013/12/24 | 536 | 540 | 524 | 530 | 82,400 |
2013/12/20 | 540 | 540 | 532 | 534 | 60,600 |
2013/12/19 | 543 | 546 | 535 | 537 | 174,700 |
2013/12/18 | 522 | 535 | 520 | 533 | 184,800 |
2013/12/17 | 518 | 520 | 514 | 520 | 76,100 |
2013/12/16 | 508 | 513 | 508 | 511 | 67,100 |
2013/12/13 | 508 | 516 | 502 | 509 | 126,000 |
2013/12/12 | 510 | 510 | 501 | 508 | 76,100 |
2013/12/11 | 511 | 516 | 507 | 511 | 71,600 |
2013/12/10 | 517 | 518 | 512 | 513 | 57,000 |
2013/12/09 | 520 | 525 | 517 | 520 | 46,800 |
2013/12/06 | 515 | 517 | 508 | 509 | 70,800 |
2013/12/05 | 518 | 523 | 517 | 517 | 39,100 |
2013/12/04 | 525 | 527 | 517 | 520 | 63,700 |
2013/12/03 | 520 | 531 | 518 | 525 | 130,600 |
2013/12/02 | 517 | 518 | 514 | 517 | 114,400 |
2013/11/29 | 501 | 512 | 501 | 510 | 47,600 |
2013/11/28 | 510 | 513 | 507 | 509 | 36,500 |
2013/11/27 | 514 | 514 | 507 | 510 | 65,800 |
2013/11/26 | 507 | 515 | 507 | 513 | 109,100 |
2013/11/25 | 498 | 505 | 495 | 505 | 144,500 |
2013/11/22 | 490 | 494 | 487 | 489 | 57,700 |
2013/11/21 | 486 | 489 | 483 | 489 | 23,500 |
2013/11/20 | 488 | 489 | 477 | 484 | 20,000 |
2013/11/19 | 484 | 487 | 484 | 485 | 14,400 |
2013/11/18 | 490 | 490 | 486 | 487 | 19,500 |
2013/11/15 | 485 | 489 | 485 | 486 | 31,100 |
2013/11/14 | 480 | 488 | 469 | 484 | 71,000 |
2013/11/13 | 480 | 482 | 474 | 476 | 22,900 |
2013/11/12 | 479 | 481 | 475 | 480 | 29,200 |
2013/11/11 | 484 | 484 | 471 | 477 | 18,700 |
2013/11/08 | 474 | 480 | 474 | 476 | 25,000 |
2013/11/07 | 488 | 489 | 469 | 479 | 40,600 |
2013/11/06 | 479 | 487 | 471 | 484 | 43,900 |
2013/11/05 | 472 | 480 | 472 | 477 | 62,800 |
2013/11/01 | 461 | 471 | 453 | 469 | 76,900 |
2013/10/31 | 453 | 458 | 451 | 452 | 16,900 |
2013/10/30 | 454 | 456 | 450 | 453 | 22,700 |
2013/10/29 | 451 | 453 | 450 | 451 | 9,100 |
2013/10/28 | 454 | 456 | 451 | 455 | 11,800 |
2013/10/25 | 455 | 455 | 446 | 451 | 15,900 |
2013/10/24 | 445 | 454 | 443 | 453 | 16,400 |
2013/10/23 | 455 | 456 | 445 | 445 | 29,800 |
2013/10/22 | 448 | 451 | 445 | 451 | 21,300 |
2013/10/21 | 441 | 446 | 441 | 445 | 21,600 |
2013/10/18 | 440 | 443 | 440 | 441 | 12,200 |
2013/10/17 | 436 | 441 | 436 | 440 | 17,500 |
2013/10/16 | 436 | 437 | 432 | 433 | 18,200 |
2013/10/15 | 440 | 443 | 436 | 439 | 16,300 |
2013/10/11 | 435 | 442 | 433 | 441 | 29,700 |
2013/10/10 | 434 | 435 | 432 | 435 | 6,300 |
2013/10/09 | 425 | 434 | 424 | 434 | 13,900 |
2013/10/08 | 427 | 430 | 422 | 428 | 14,800 |
2013/10/07 | 432 | 432 | 420 | 430 | 14,800 |
2013/10/04 | 430 | 431 | 418 | 429 | 23,300 |
2013/10/03 | 433 | 436 | 430 | 432 | 15,300 |
2013/10/02 | 437 | 437 | 432 | 435 | 19,800 |
2013/10/01 | 437 | 443 | 433 | 439 | 16,400 |
2013/09/30 | 437 | 439 | 434 | 437 | 11,700 |
2013/09/27 | 448 | 448 | 441 | 442 | 9,900 |
2013/09/26 | 440 | 446 | 436 | 446 | 18,900 |
2013/09/25 | 447 | 450 | 434 | 442 | 62,000 |
2013/09/24 | 442 | 452 | 441 | 446 | 36,900 |
2013/09/20 | 439 | 443 | 439 | 442 | 15,200 |
2013/09/19 | 435 | 440 | 433 | 439 | 25,700 |
2013/09/18 | 432 | 436 | 432 | 435 | 20,100 |
2013/09/17 | 430 | 433 | 428 | 430 | 18,600 |
2013/09/13 | 425 | 431 | 424 | 428 | 32,700 |
2013/09/12 | 427 | 428 | 425 | 425 | 8,700 |
2013/09/11 | 426 | 430 | 421 | 424 | 18,700 |
2013/09/10 | 420 | 426 | 419 | 424 | 22,500 |
2013/09/09 | 411 | 418 | 411 | 415 | 13,900 |
2013/09/06 | 412 | 412 | 408 | 410 | 9,100 |
2013/09/05 | 412 | 412 | 409 | 410 | 6,600 |
2013/09/04 | 407 | 410 | 405 | 410 | 16,700 |
2013/09/03 | 410 | 411 | 404 | 411 | 16,500 |
2013/09/02 | 407 | 408 | 401 | 403 | 12,100 |
2013/08/30 | 410 | 413 | 402 | 402 | 17,500 |
2013/08/29 | 409 | 415 | 409 | 409 | 10,300 |
2013/08/28 | 411 | 411 | 407 | 409 | 10,400 |
2013/08/27 | 414 | 416 | 411 | 414 | 10,900 |
2013/08/26 | 419 | 419 | 413 | 415 | 10,400 |
2013/08/23 | 419 | 419 | 412 | 417 | 13,200 |
2013/08/22 | 408 | 412 | 407 | 411 | 19,800 |
2013/08/21 | 417 | 417 | 408 | 412 | 21,700 |
2013/08/20 | 416 | 419 | 414 | 414 | 15,600 |
2013/08/19 | 418 | 421 | 418 | 419 | 8,500 |
2013/08/16 | 420 | 422 | 418 | 420 | 16,600 |
2013/08/15 | 425 | 425 | 418 | 423 | 14,400 |
2013/08/14 | 426 | 427 | 423 | 425 | 17,800 |
2013/08/13 | 421 | 427 | 421 | 427 | 9,300 |
2013/08/12 | 418 | 432 | 417 | 421 | 12,900 |
2013/08/09 | 418 | 422 | 418 | 418 | 17,900 |
2013/08/08 | 426 | 433 | 420 | 420 | 22,100 |
2013/08/07 | 438 | 438 | 426 | 426 | 18,100 |
2013/08/06 | 436 | 441 | 433 | 440 | 6,300 |
2013/08/05 | 437 | 437 | 432 | 437 | 9,000 |
2013/08/02 | 439 | 439 | 428 | 436 | 13,100 |
2013/08/01 | 421 | 436 | 416 | 436 | 23,600 |
2013/07/31 | 422 | 425 | 420 | 420 | 14,300 |
2013/07/30 | 424 | 433 | 424 | 430 | 6,500 |
2013/07/29 | 431 | 434 | 425 | 425 | 26,900 |
2013/07/26 | 441 | 442 | 436 | 436 | 20,600 |
2013/07/25 | 441 | 444 | 440 | 441 | 12,000 |
2013/07/24 | 443 | 445 | 439 | 444 | 11,000 |
2013/07/23 | 442 | 448 | 441 | 443 | 21,000 |
2013/07/22 | 445 | 452 | 444 | 450 | 7,800 |
2013/07/19 | 452 | 455 | 444 | 445 | 17,300 |
2013/07/18 | 457 | 457 | 449 | 452 | 12,100 |
2013/07/17 | 455 | 457 | 446 | 457 | 17,200 |
2013/07/16 | 460 | 460 | 455 | 457 | 8,900 |
2013/07/12 | 464 | 464 | 456 | 457 | 41,800 |
2013/07/11 | 454 | 461 | 447 | 459 | 19,600 |
2013/07/10 | 450 | 457 | 450 | 456 | 11,900 |
2013/07/09 | 460 | 461 | 436 | 454 | 47,700 |
2013/07/08 | 455 | 459 | 450 | 450 | 11,100 |
2013/07/05 | 454 | 457 | 451 | 455 | 16,700 |
2013/07/04 | 449 | 454 | 445 | 450 | 17,600 |
2013/07/03 | 454 | 455 | 446 | 454 | 9,200 |
2013/07/02 | 448 | 454 | 444 | 451 | 25,100 |
2013/07/01 | 448 | 448 | 440 | 448 | 17,500 |
2013/06/28 | 433 | 445 | 433 | 445 | 25,600 |
2013/06/27 | 419 | 433 | 415 | 432 | 26,300 |
2013/06/26 | 428 | 428 | 415 | 417 | 15,800 |
2013/06/25 | 432 | 432 | 415 | 420 | 34,700 |
2013/06/24 | 425 | 442 | 425 | 431 | 39,700 |
2013/06/21 | 416 | 424 | 413 | 423 | 12,500 |
2013/06/20 | 434 | 434 | 420 | 424 | 18,700 |
2013/06/19 | 430 | 435 | 425 | 434 | 10,500 |
2013/06/18 | 427 | 433 | 424 | 426 | 7,000 |
2013/06/17 | 420 | 433 | 407 | 426 | 20,000 |
2013/06/14 | 442 | 442 | 404 | 416 | 71,900 |
2013/06/13 | 428 | 433 | 424 | 424 | 24,500 |
2013/06/12 | 413 | 432 | 413 | 428 | 12,900 |
2013/06/11 | 420 | 431 | 415 | 423 | 25,700 |
2013/06/10 | 410 | 433 | 410 | 412 | 32,700 |
2013/06/07 | 410 | 412 | 395 | 409 | 46,600 |
2013/06/06 | 427 | 434 | 405 | 419 | 49,900 |
2013/06/05 | 440 | 451 | 435 | 435 | 25,600 |
2013/06/04 | 440 | 445 | 433 | 445 | 32,600 |
2013/06/03 | 453 | 453 | 440 | 440 | 39,600 |
2013/05/31 | 452 | 463 | 452 | 457 | 21,600 |
2013/05/30 | 463 | 469 | 448 | 452 | 52,500 |
2013/05/29 | 455 | 474 | 455 | 463 | 56,300 |
2013/05/28 | 453 | 464 | 446 | 451 | 28,100 |
2013/05/27 | 459 | 459 | 440 | 445 | 39,500 |
2013/05/24 | 480 | 485 | 457 | 468 | 67,700 |
2013/05/23 | 511 | 520 | 472 | 476 | 83,300 |
2013/05/22 | 510 | 510 | 505 | 509 | 37,900 |
2013/05/21 | 508 | 512 | 503 | 505 | 60,700 |
2013/05/20 | 480 | 505 | 480 | 502 | 101,600 |
2013/05/17 | 480 | 484 | 476 | 479 | 39,500 |
2013/05/16 | 479 | 485 | 469 | 480 | 42,100 |
2013/05/15 | 490 | 493 | 479 | 486 | 62,700 |
2013/05/14 | 493 | 494 | 486 | 489 | 27,600 |
2013/05/13 | 485 | 490 | 481 | 486 | 38,900 |
2013/05/10 | 490 | 490 | 475 | 480 | 65,900 |
2013/05/09 | 480 | 496 | 471 | 475 | 174,600 |
2013/05/08 | 452 | 456 | 444 | 449 | 30,700 |
2013/05/07 | 450 | 454 | 440 | 450 | 39,900 |
2013/05/02 | 440 | 446 | 439 | 442 | 16,800 |
2013/05/01 | 443 | 447 | 437 | 440 | 27,900 |
2013/04/30 | 439 | 454 | 439 | 446 | 53,400 |
2013/04/26 | 440 | 444 | 436 | 437 | 47,200 |
2013/04/25 | 450 | 453 | 446 | 451 | 21,500 |
2013/04/24 | 446 | 448 | 440 | 448 | 20,400 |
2013/04/23 | 435 | 445 | 431 | 440 | 19,300 |
2013/04/22 | 430 | 436 | 430 | 433 | 23,200 |
2013/04/19 | 425 | 427 | 421 | 424 | 22,700 |
2013/04/18 | 425 | 430 | 423 | 423 | 23,900 |
2013/04/17 | 430 | 430 | 424 | 425 | 22,900 |
2013/04/16 | 429 | 433 | 424 | 427 | 34,600 |
2013/04/15 | 439 | 442 | 437 | 439 | 20,900 |
2013/04/12 | 443 | 450 | 439 | 442 | 22,400 |
2013/04/11 | 441 | 447 | 441 | 446 | 42,700 |
2013/04/10 | 441 | 444 | 439 | 443 | 15,000 |
2013/04/09 | 448 | 450 | 441 | 441 | 9,900 |
2013/04/08 | 437 | 448 | 437 | 445 | 42,000 |
2013/04/05 | 440 | 446 | 437 | 441 | 46,700 |
2013/04/04 | 419 | 439 | 410 | 435 | 27,600 |
2013/04/03 | 403 | 419 | 403 | 419 | 16,000 |
2013/04/02 | 397 | 410 | 390 | 401 | 31,600 |
2013/04/01 | 421 | 427 | 417 | 417 | 26,500 |
2013/03/29 | 444 | 444 | 431 | 431 | 13,300 |
2013/03/28 | 444 | 445 | 435 | 440 | 40,000 |
2013/03/27 | 443 | 449 | 443 | 444 | 18,600 |
2013/03/26 | 446 | 448 | 443 | 447 | 38,700 |
2013/03/25 | 459 | 461 | 446 | 447 | 41,600 |
2013/03/22 | 462 | 462 | 453 | 453 | 21,700 |
2013/03/21 | 450 | 465 | 450 | 463 | 62,500 |
2013/03/19 | 439 | 452 | 439 | 449 | 63,000 |
2013/03/18 | 441 | 447 | 437 | 440 | 19,000 |
2013/03/15 | 444 | 446 | 440 | 443 | 24,300 |
2013/03/14 | 439 | 442 | 438 | 438 | 16,800 |
2013/03/13 | 436 | 439 | 433 | 435 | 27,600 |
2013/03/12 | 448 | 448 | 438 | 438 | 23,500 |
2013/03/11 | 441 | 446 | 431 | 443 | 49,700 |
2013/03/08 | 435 | 441 | 435 | 436 | 71,400 |
2013/03/07 | 440 | 445 | 437 | 440 | 31,500 |
2013/03/06 | 436 | 439 | 432 | 438 | 35,900 |
2013/03/05 | 436 | 443 | 430 | 432 | 43,000 |
2013/03/04 | 438 | 439 | 430 | 433 | 32,200 |
2013/03/01 | 418 | 434 | 418 | 430 | 36,900 |
2013/02/28 | 415 | 420 | 411 | 419 | 25,300 |
2013/02/27 | 420 | 423 | 415 | 415 | 38,800 |
2013/02/26 | 424 | 426 | 423 | 423 | 16,500 |
2013/02/25 | 424 | 432 | 424 | 431 | 32,300 |
2013/02/22 | 425 | 427 | 421 | 423 | 18,300 |
2013/02/21 | 432 | 435 | 423 | 424 | 44,000 |
2013/02/20 | 430 | 435 | 417 | 431 | 55,000 |
2013/02/19 | 415 | 428 | 415 | 426 | 51,700 |
2013/02/18 | 415 | 430 | 411 | 423 | 28,400 |
2013/02/15 | 406 | 410 | 398 | 408 | 29,300 |
2013/02/14 | 409 | 417 | 405 | 406 | 37,700 |
2013/02/13 | 430 | 432 | 416 | 417 | 34,600 |
2013/02/12 | 434 | 438 | 430 | 434 | 26,100 |
2013/02/08 | 433 | 433 | 428 | 428 | 22,700 |
2013/02/07 | 433 | 436 | 430 | 431 | 30,700 |
2013/02/06 | 430 | 440 | 430 | 438 | 48,400 |
2013/02/05 | 435 | 439 | 432 | 432 | 21,300 |
2013/02/04 | 435 | 444 | 435 | 438 | 43,200 |
2013/02/01 | 438 | 441 | 428 | 434 | 82,700 |
2013/01/31 | 451 | 455 | 436 | 445 | 47,900 |
2013/01/30 | 451 | 455 | 450 | 450 | 31,700 |
2013/01/29 | 454 | 455 | 451 | 451 | 35,400 |
2013/01/28 | 457 | 457 | 450 | 450 | 45,800 |
2013/01/25 | 457 | 459 | 451 | 458 | 59,000 |
2013/01/24 | 430 | 452 | 428 | 449 | 47,100 |
2013/01/23 | 433 | 439 | 425 | 428 | 32,800 |
2013/01/22 | 446 | 447 | 433 | 436 | 27,000 |
2013/01/21 | 424 | 443 | 422 | 443 | 60,900 |
2013/01/18 | 418 | 423 | 418 | 421 | 26,100 |
2013/01/17 | 416 | 424 | 414 | 417 | 34,500 |
2013/01/16 | 423 | 423 | 412 | 415 | 22,900 |
2013/01/15 | 415 | 426 | 414 | 421 | 45,400 |
2013/01/11 | 402 | 418 | 402 | 415 | 73,600 |
2013/01/10 | 395 | 402 | 391 | 400 | 33,500 |
2013/01/09 | 390 | 391 | 378 | 389 | 42,700 |
2013/01/08 | 390 | 390 | 381 | 387 | 23,300 |
2013/01/07 | 391 | 394 | 388 | 388 | 31,700 |
2013/01/04 | 383 | 385 | 375 | 382 | 25,700 |