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 |
---|---|---|---|---|---|
2015/12/30 | 955 | 967 | 955 | 961 | 15,200 |
2015/12/29 | 954 | 970 | 946 | 958 | 25,400 |
2015/12/28 | 952 | 955 | 941 | 951 | 10,300 |
2015/12/25 | 957 | 959 | 931 | 937 | 27,200 |
2015/12/24 | 975 | 975 | 953 | 957 | 25,000 |
2015/12/22 | 949 | 969 | 949 | 962 | 30,000 |
2015/12/21 | 960 | 962 | 938 | 959 | 50,800 |
2015/12/18 | 966 | 989 | 963 | 971 | 101,000 |
2015/12/17 | 948 | 964 | 947 | 957 | 80,900 |
2015/12/16 | 952 | 968 | 938 | 945 | 76,400 |
2015/12/15 | 965 | 967 | 940 | 949 | 57,900 |
2015/12/14 | 943 | 967 | 935 | 962 | 65,900 |
2015/12/11 | 955 | 980 | 948 | 956 | 110,600 |
2015/12/10 | 945 | 958 | 943 | 948 | 45,200 |
2015/12/09 | 954 | 965 | 943 | 948 | 60,200 |
2015/12/08 | 974 | 980 | 944 | 969 | 72,100 |
2015/12/07 | 975 | 992 | 970 | 971 | 52,100 |
2015/12/04 | 961 | 975 | 956 | 970 | 64,200 |
2015/12/03 | 994 | 994 | 976 | 979 | 63,400 |
2015/12/02 | 955 | 997 | 946 | 997 | 120,800 |
2015/12/01 | 937 | 962 | 936 | 957 | 72,300 |
2015/11/30 | 925 | 937 | 919 | 937 | 72,400 |
2015/11/27 | 929 | 931 | 911 | 916 | 52,300 |
2015/11/26 | 925 | 929 | 919 | 926 | 47,600 |
2015/11/25 | 919 | 925 | 911 | 921 | 73,400 |
2015/11/24 | 915 | 918 | 906 | 918 | 53,100 |
2015/11/20 | 910 | 912 | 903 | 912 | 28,400 |
2015/11/19 | 901 | 912 | 900 | 908 | 20,400 |
2015/11/18 | 910 | 915 | 900 | 902 | 18,900 |
2015/11/17 | 891 | 908 | 891 | 907 | 14,600 |
2015/11/16 | 901 | 901 | 888 | 890 | 31,600 |
2015/11/13 | 913 | 915 | 905 | 908 | 14,700 |
2015/11/12 | 917 | 918 | 911 | 915 | 16,800 |
2015/11/11 | 915 | 918 | 905 | 917 | 21,200 |
2015/11/10 | 914 | 918 | 911 | 916 | 14,300 |
2015/11/09 | 911 | 919 | 909 | 919 | 53,900 |
2015/11/06 | 901 | 911 | 898 | 909 | 40,200 |
2015/11/05 | 899 | 905 | 898 | 901 | 25,600 |
2015/11/04 | 899 | 904 | 894 | 896 | 47,500 |
2015/11/02 | 890 | 900 | 882 | 896 | 50,100 |
2015/10/30 | 879 | 882 | 872 | 874 | 14,800 |
2015/10/29 | 882 | 882 | 868 | 875 | 11,800 |
2015/10/28 | 880 | 882 | 873 | 882 | 6,800 |
2015/10/27 | 882 | 882 | 876 | 877 | 8,700 |
2015/10/26 | 881 | 883 | 876 | 882 | 12,900 |
2015/10/23 | 875 | 880 | 863 | 874 | 19,200 |
2015/10/22 | 872 | 873 | 866 | 866 | 9,900 |
2015/10/21 | 862 | 875 | 859 | 875 | 21,100 |
2015/10/20 | 867 | 867 | 855 | 862 | 6,900 |
2015/10/19 | 868 | 868 | 857 | 860 | 10,400 |
2015/10/16 | 871 | 871 | 864 | 868 | 13,500 |
2015/10/15 | 854 | 874 | 854 | 867 | 14,100 |
2015/10/14 | 865 | 865 | 857 | 861 | 13,600 |
2015/10/13 | 880 | 884 | 871 | 875 | 15,100 |
2015/10/09 | 875 | 883 | 865 | 883 | 16,500 |
2015/10/08 | 874 | 875 | 862 | 866 | 16,200 |
2015/10/07 | 873 | 877 | 864 | 877 | 20,100 |
2015/10/06 | 858 | 869 | 858 | 862 | 19,700 |
2015/10/05 | 867 | 870 | 856 | 858 | 18,200 |
2015/10/02 | 859 | 865 | 855 | 863 | 11,300 |
2015/10/01 | 863 | 865 | 844 | 863 | 16,200 |
2015/09/30 | 849 | 880 | 839 | 856 | 23,100 |
2015/09/29 | 850 | 861 | 835 | 838 | 33,100 |
2015/09/28 | 873 | 873 | 831 | 863 | 19,400 |
2015/09/25 | 862 | 875 | 855 | 875 | 29,500 |
2015/09/24 | 882 | 889 | 864 | 864 | 29,200 |
2015/09/18 | 891 | 897 | 877 | 897 | 27,900 |
2015/09/17 | 889 | 896 | 887 | 891 | 17,100 |
2015/09/16 | 888 | 888 | 879 | 885 | 9,500 |
2015/09/15 | 879 | 890 | 875 | 877 | 13,600 |
2015/09/14 | 888 | 889 | 870 | 872 | 21,500 |
2015/09/11 | 857 | 889 | 857 | 880 | 49,100 |
2015/09/10 | 854 | 871 | 852 | 866 | 24,200 |
2015/09/09 | 853 | 866 | 851 | 866 | 31,800 |
2015/09/08 | 862 | 862 | 837 | 839 | 18,800 |
2015/09/07 | 830 | 870 | 823 | 866 | 36,900 |
2015/09/04 | 867 | 867 | 842 | 843 | 62,700 |
2015/09/03 | 861 | 881 | 857 | 875 | 35,800 |
2015/09/02 | 868 | 871 | 852 | 859 | 45,100 |
2015/09/01 | 882 | 892 | 871 | 876 | 34,600 |
2015/08/31 | 880 | 893 | 879 | 890 | 20,900 |
2015/08/28 | 870 | 886 | 870 | 883 | 39,200 |
2015/08/27 | 869 | 876 | 859 | 859 | 26,100 |
2015/08/26 | 832 | 861 | 824 | 854 | 41,600 |
2015/08/25 | 805 | 867 | 805 | 825 | 59,800 |
2015/08/24 | 862 | 897 | 854 | 865 | 89,000 |
2015/08/21 | 901 | 923 | 901 | 905 | 36,500 |
2015/08/20 | 936 | 948 | 928 | 928 | 28,700 |
2015/08/19 | 949 | 949 | 936 | 936 | 34,500 |
2015/08/18 | 944 | 955 | 944 | 952 | 20,400 |
2015/08/17 | 950 | 952 | 940 | 944 | 32,600 |
2015/08/14 | 953 | 956 | 947 | 952 | 21,900 |
2015/08/13 | 947 | 956 | 942 | 953 | 28,300 |
2015/08/12 | 976 | 978 | 936 | 947 | 92,400 |
2015/08/11 | 978 | 985 | 961 | 964 | 45,500 |
2015/08/10 | 958 | 978 | 957 | 972 | 41,700 |
2015/08/07 | 969 | 971 | 949 | 958 | 47,500 |
2015/08/06 | 956 | 993 | 956 | 971 | 65,900 |
2015/08/05 | 953 | 956 | 945 | 953 | 29,900 |
2015/08/04 | 956 | 957 | 948 | 953 | 17,800 |
2015/08/03 | 949 | 957 | 940 | 957 | 45,600 |
2015/07/31 | 948 | 960 | 942 | 957 | 24,500 |
2015/07/30 | 948 | 952 | 946 | 948 | 18,800 |
2015/07/29 | 959 | 959 | 936 | 948 | 29,600 |
2015/07/28 | 951 | 961 | 945 | 959 | 39,100 |
2015/07/27 | 975 | 976 | 959 | 964 | 41,800 |
2015/07/24 | 962 | 976 | 956 | 975 | 69,400 |
2015/07/23 | 953 | 960 | 951 | 960 | 25,300 |
2015/07/22 | 948 | 959 | 948 | 953 | 30,300 |
2015/07/21 | 955 | 970 | 952 | 953 | 25,900 |
2015/07/17 | 964 | 966 | 951 | 955 | 22,100 |
2015/07/16 | 948 | 959 | 945 | 957 | 33,000 |
2015/07/15 | 959 | 959 | 938 | 948 | 43,000 |
2015/07/14 | 935 | 958 | 929 | 950 | 42,800 |
2015/07/13 | 916 | 929 | 910 | 919 | 62,800 |
2015/07/10 | 922 | 930 | 904 | 914 | 42,600 |
2015/07/09 | 894 | 926 | 880 | 921 | 96,100 |
2015/07/08 | 973 | 973 | 924 | 924 | 123,900 |
2015/07/07 | 984 | 1,002 | 972 | 973 | 48,300 |
2015/07/06 | 992 | 998 | 964 | 974 | 117,200 |
2015/07/03 | 1,004 | 1,030 | 1,000 | 1,015 | 118,300 |
2015/07/02 | 976 | 997 | 971 | 997 | 61,700 |
2015/07/01 | 964 | 971 | 956 | 961 | 47,400 |
2015/06/30 | 959 | 975 | 958 | 964 | 50,400 |
2015/06/29 | 983 | 985 | 951 | 965 | 125,500 |
2015/06/26 | 998 | 998 | 981 | 992 | 53,400 |
2015/06/25 | 981 | 997 | 981 | 993 | 38,100 |
2015/06/24 | 978 | 992 | 978 | 988 | 68,100 |
2015/06/23 | 980 | 990 | 977 | 990 | 60,200 |
2015/06/22 | 982 | 982 | 973 | 980 | 43,200 |
2015/06/19 | 961 | 982 | 961 | 982 | 79,400 |
2015/06/18 | 969 | 969 | 945 | 946 | 79,900 |
2015/06/17 | 970 | 977 | 954 | 967 | 100,800 |
2015/06/16 | 989 | 989 | 961 | 970 | 98,500 |
2015/06/15 | 925 | 975 | 925 | 974 | 116,700 |
2015/06/12 | 930 | 930 | 917 | 927 | 88,000 |
2015/06/11 | 909 | 916 | 907 | 915 | 32,700 |
2015/06/10 | 894 | 915 | 894 | 903 | 50,400 |
2015/06/09 | 900 | 905 | 893 | 893 | 82,100 |
2015/06/08 | 905 | 913 | 900 | 901 | 70,900 |
2015/06/05 | 916 | 919 | 899 | 905 | 86,900 |
2015/06/04 | 921 | 935 | 917 | 920 | 66,400 |
2015/06/03 | 887 | 924 | 883 | 919 | 102,100 |
2015/06/02 | 885 | 889 | 875 | 885 | 85,200 |
2015/06/01 | 871 | 885 | 871 | 882 | 64,700 |
2015/05/29 | 876 | 880 | 869 | 871 | 90,700 |
2015/05/28 | 880 | 885 | 873 | 879 | 64,500 |
2015/05/27 | 879 | 884 | 872 | 878 | 52,100 |
2015/05/26 | 883 | 887 | 879 | 881 | 30,300 |
2015/05/25 | 880 | 885 | 879 | 884 | 52,500 |
2015/05/22 | 873 | 888 | 870 | 880 | 58,900 |
2015/05/21 | 879 | 880 | 868 | 872 | 90,600 |
2015/05/20 | 880 | 889 | 867 | 873 | 69,200 |
2015/05/19 | 869 | 877 | 863 | 874 | 95,700 |
2015/05/18 | 851 | 872 | 851 | 863 | 87,600 |
2015/05/15 | 824 | 851 | 824 | 845 | 111,700 |
2015/05/14 | 809 | 825 | 808 | 822 | 88,900 |
2015/05/13 | 806 | 810 | 801 | 808 | 53,800 |
2015/05/12 | 805 | 807 | 800 | 806 | 59,200 |
2015/05/11 | 810 | 815 | 793 | 803 | 128,700 |
2015/05/08 | 766 | 775 | 765 | 765 | 39,500 |
2015/05/07 | 775 | 780 | 765 | 769 | 28,500 |
2015/05/01 | 777 | 778 | 768 | 774 | 23,900 |
2015/04/30 | 778 | 790 | 778 | 779 | 30,000 |
2015/04/28 | 790 | 795 | 788 | 789 | 26,300 |
2015/04/27 | 798 | 798 | 791 | 794 | 11,600 |
2015/04/24 | 794 | 798 | 791 | 792 | 14,100 |
2015/04/23 | 792 | 798 | 791 | 794 | 16,500 |
2015/04/22 | 794 | 796 | 789 | 790 | 20,000 |
2015/04/21 | 791 | 799 | 787 | 793 | 23,600 |
2015/04/20 | 788 | 806 | 788 | 791 | 16,400 |
2015/04/17 | 806 | 810 | 793 | 794 | 30,100 |
2015/04/16 | 810 | 812 | 801 | 809 | 19,300 |
2015/04/15 | 807 | 816 | 806 | 806 | 32,000 |
2015/04/14 | 799 | 807 | 799 | 806 | 37,700 |
2015/04/13 | 798 | 800 | 796 | 799 | 26,000 |
2015/04/10 | 798 | 799 | 789 | 794 | 30,000 |
2015/04/09 | 789 | 794 | 785 | 793 | 41,800 |
2015/04/08 | 792 | 793 | 782 | 784 | 50,600 |
2015/04/07 | 784 | 794 | 784 | 785 | 54,000 |
2015/04/06 | 783 | 789 | 783 | 785 | 15,200 |
2015/04/03 | 790 | 795 | 784 | 789 | 22,500 |
2015/04/02 | 781 | 792 | 775 | 782 | 43,800 |
2015/04/01 | 796 | 796 | 760 | 775 | 75,800 |
2015/03/31 | 795 | 799 | 789 | 793 | 27,200 |
2015/03/30 | 783 | 793 | 777 | 783 | 34,900 |
2015/03/27 | 805 | 811 | 787 | 789 | 51,300 |
2015/03/26 | 798 | 815 | 793 | 810 | 86,300 |
2015/03/25 | 788 | 799 | 787 | 797 | 35,900 |
2015/03/24 | 795 | 798 | 784 | 784 | 51,400 |
2015/03/23 | 800 | 802 | 793 | 797 | 23,900 |
2015/03/20 | 803 | 803 | 784 | 787 | 60,600 |
2015/03/19 | 799 | 803 | 793 | 800 | 22,700 |
2015/03/18 | 803 | 805 | 791 | 798 | 41,900 |
2015/03/17 | 796 | 804 | 795 | 798 | 36,000 |
2015/03/16 | 791 | 798 | 782 | 795 | 34,000 |
2015/03/13 | 789 | 796 | 788 | 791 | 70,700 |
2015/03/12 | 799 | 800 | 790 | 793 | 23,300 |
2015/03/11 | 787 | 797 | 786 | 794 | 20,800 |
2015/03/10 | 799 | 800 | 782 | 787 | 29,300 |
2015/03/09 | 801 | 801 | 790 | 794 | 20,600 |
2015/03/06 | 792 | 800 | 790 | 800 | 18,600 |
2015/03/05 | 790 | 800 | 790 | 796 | 15,000 |
2015/03/04 | 786 | 800 | 781 | 796 | 27,000 |
2015/03/03 | 800 | 808 | 780 | 786 | 29,600 |
2015/03/02 | 799 | 808 | 796 | 797 | 27,400 |
2015/02/27 | 802 | 803 | 795 | 799 | 18,000 |
2015/02/26 | 802 | 804 | 796 | 802 | 24,600 |
2015/02/25 | 793 | 800 | 793 | 797 | 8,800 |
2015/02/24 | 799 | 801 | 787 | 799 | 16,900 |
2015/02/23 | 795 | 801 | 795 | 796 | 19,900 |
2015/02/20 | 794 | 797 | 790 | 794 | 25,700 |
2015/02/19 | 793 | 793 | 781 | 790 | 36,100 |
2015/02/18 | 787 | 788 | 780 | 787 | 32,200 |
2015/02/17 | 771 | 778 | 766 | 774 | 36,200 |
2015/02/16 | 773 | 779 | 770 | 771 | 27,000 |
2015/02/13 | 782 | 787 | 775 | 778 | 26,300 |
2015/02/12 | 786 | 795 | 784 | 788 | 32,300 |
2015/02/10 | 777 | 789 | 777 | 784 | 17,200 |
2015/02/09 | 780 | 786 | 769 | 784 | 20,000 |
2015/02/06 | 787 | 787 | 771 | 775 | 14,100 |
2015/02/05 | 794 | 794 | 773 | 778 | 11,300 |
2015/02/04 | 770 | 790 | 769 | 789 | 28,800 |
2015/02/03 | 780 | 780 | 768 | 771 | 24,000 |
2015/02/02 | 770 | 786 | 754 | 780 | 45,800 |
2015/01/30 | 783 | 794 | 783 | 794 | 22,000 |
2015/01/29 | 792 | 792 | 784 | 788 | 14,100 |
2015/01/28 | 789 | 794 | 783 | 792 | 14,000 |
2015/01/27 | 788 | 799 | 775 | 798 | 22,800 |
2015/01/26 | 770 | 786 | 770 | 783 | 15,800 |
2015/01/23 | 793 | 793 | 773 | 781 | 14,700 |
2015/01/22 | 800 | 800 | 750 | 783 | 32,900 |
2015/01/21 | 810 | 810 | 794 | 794 | 13,200 |
2015/01/20 | 795 | 807 | 793 | 805 | 17,400 |
2015/01/19 | 791 | 804 | 791 | 795 | 8,900 |
2015/01/16 | 797 | 800 | 781 | 790 | 33,100 |
2015/01/15 | 792 | 802 | 786 | 799 | 22,500 |
2015/01/14 | 800 | 802 | 788 | 790 | 28,800 |
2015/01/13 | 799 | 805 | 796 | 802 | 27,600 |
2015/01/09 | 811 | 819 | 809 | 811 | 23,800 |
2015/01/08 | 809 | 818 | 809 | 814 | 19,500 |
2015/01/07 | 790 | 815 | 790 | 810 | 28,500 |
2015/01/06 | 807 | 807 | 792 | 792 | 39,500 |
2015/01/05 | 823 | 825 | 808 | 813 | 46,800 |