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 |
---|---|---|---|---|---|
2016/12/30 | 680 | 687 | 673 | 686 | 51,000 |
2016/12/29 | 674 | 685 | 670 | 684 | 42,500 |
2016/12/28 | 676 | 680 | 675 | 680 | 14,300 |
2016/12/27 | 674 | 676 | 666 | 674 | 67,100 |
2016/12/26 | 692 | 692 | 682 | 683 | 50,100 |
2016/12/22 | 696 | 696 | 692 | 696 | 18,600 |
2016/12/21 | 699 | 699 | 694 | 697 | 28,800 |
2016/12/20 | 700 | 704 | 696 | 699 | 37,800 |
2016/12/19 | 699 | 700 | 694 | 700 | 21,100 |
2016/12/16 | 705 | 707 | 699 | 701 | 22,200 |
2016/12/15 | 704 | 708 | 699 | 704 | 23,500 |
2016/12/14 | 705 | 706 | 700 | 704 | 17,900 |
2016/12/13 | 703 | 706 | 697 | 702 | 41,000 |
2016/12/12 | 699 | 706 | 698 | 703 | 37,500 |
2016/12/09 | 696 | 700 | 696 | 700 | 41,000 |
2016/12/08 | 692 | 696 | 688 | 696 | 43,700 |
2016/12/07 | 686 | 688 | 682 | 686 | 49,400 |
2016/12/06 | 685 | 686 | 683 | 684 | 32,800 |
2016/12/05 | 686 | 690 | 678 | 683 | 39,000 |
2016/12/02 | 685 | 689 | 682 | 685 | 30,800 |
2016/12/01 | 690 | 697 | 681 | 685 | 46,300 |
2016/11/30 | 680 | 686 | 679 | 684 | 38,600 |
2016/11/29 | 680 | 681 | 675 | 679 | 29,700 |
2016/11/28 | 677 | 682 | 672 | 682 | 50,900 |
2016/11/25 | 657 | 676 | 657 | 675 | 79,600 |
2016/11/24 | 657 | 658 | 650 | 655 | 37,200 |
2016/11/22 | 653 | 656 | 651 | 655 | 30,900 |
2016/11/21 | 652 | 655 | 651 | 653 | 23,100 |
2016/11/18 | 650 | 655 | 647 | 650 | 50,100 |
2016/11/17 | 642 | 648 | 640 | 647 | 37,000 |
2016/11/16 | 640 | 645 | 637 | 642 | 51,800 |
2016/11/15 | 635 | 639 | 630 | 636 | 37,300 |
2016/11/14 | 624 | 635 | 622 | 633 | 78,800 |
2016/11/11 | 630 | 634 | 620 | 622 | 49,700 |
2016/11/10 | 620 | 629 | 617 | 625 | 89,800 |
2016/11/09 | 622 | 622 | 588 | 598 | 104,000 |
2016/11/08 | 622 | 622 | 616 | 617 | 48,700 |
2016/11/07 | 620 | 622 | 615 | 618 | 76,400 |
2016/11/04 | 613 | 618 | 605 | 616 | 105,600 |
2016/11/02 | 607 | 617 | 604 | 615 | 69,400 |
2016/11/01 | 608 | 613 | 602 | 609 | 74,500 |
2016/10/31 | 600 | 607 | 598 | 600 | 94,700 |
2016/10/28 | 603 | 604 | 597 | 599 | 66,700 |
2016/10/27 | 598 | 605 | 593 | 594 | 68,500 |
2016/10/26 | 597 | 608 | 596 | 598 | 181,300 |
2016/10/25 | 617 | 619 | 609 | 618 | 77,200 |
2016/10/24 | 603 | 612 | 601 | 607 | 81,300 |
2016/10/21 | 600 | 600 | 591 | 598 | 40,900 |
2016/10/20 | 590 | 598 | 587 | 595 | 42,500 |
2016/10/19 | 587 | 591 | 586 | 588 | 22,000 |
2016/10/18 | 585 | 589 | 584 | 587 | 7,200 |
2016/10/17 | 584 | 587 | 583 | 585 | 13,700 |
2016/10/14 | 580 | 583 | 579 | 582 | 6,400 |
2016/10/13 | 580 | 582 | 576 | 582 | 17,100 |
2016/10/12 | 580 | 584 | 577 | 579 | 25,200 |
2016/10/11 | 592 | 594 | 585 | 588 | 26,800 |
2016/10/07 | 593 | 594 | 588 | 591 | 22,500 |
2016/10/06 | 594 | 598 | 590 | 594 | 39,200 |
2016/10/05 | 591 | 595 | 590 | 595 | 28,300 |
2016/10/04 | 590 | 592 | 588 | 591 | 18,000 |
2016/10/03 | 589 | 591 | 585 | 587 | 10,800 |
2016/09/30 | 590 | 590 | 584 | 584 | 24,100 |
2016/09/29 | 585 | 595 | 584 | 593 | 31,800 |
2016/09/28 | 578 | 586 | 575 | 585 | 20,300 |
2016/09/27 | 580 | 590 | 574 | 590 | 42,200 |
2016/09/26 | 588 | 588 | 580 | 584 | 34,400 |
2016/09/23 | 586 | 587 | 580 | 587 | 23,800 |
2016/09/21 | 574 | 582 | 570 | 582 | 32,300 |
2016/09/20 | 567 | 574 | 564 | 567 | 20,400 |
2016/09/16 | 565 | 573 | 563 | 567 | 24,700 |
2016/09/15 | 566 | 567 | 563 | 563 | 15,700 |
2016/09/14 | 569 | 569 | 567 | 567 | 21,400 |
2016/09/13 | 575 | 575 | 567 | 570 | 16,500 |
2016/09/12 | 579 | 579 | 567 | 571 | 56,800 |
2016/09/09 | 581 | 592 | 581 | 585 | 38,300 |
2016/09/08 | 588 | 592 | 585 | 587 | 20,500 |
2016/09/07 | 584 | 587 | 581 | 586 | 21,800 |
2016/09/06 | 579 | 588 | 579 | 585 | 24,100 |
2016/09/05 | 576 | 583 | 576 | 579 | 30,100 |
2016/09/02 | 573 | 578 | 567 | 576 | 28,000 |
2016/09/01 | 565 | 575 | 565 | 572 | 21,300 |
2016/08/31 | 558 | 569 | 557 | 569 | 27,700 |
2016/08/30 | 559 | 560 | 554 | 556 | 14,800 |
2016/08/29 | 558 | 563 | 558 | 560 | 21,900 |
2016/08/26 | 555 | 557 | 545 | 557 | 36,500 |
2016/08/25 | 554 | 558 | 554 | 554 | 11,600 |
2016/08/24 | 554 | 560 | 554 | 558 | 9,600 |
2016/08/23 | 560 | 565 | 555 | 557 | 20,900 |
2016/08/22 | 554 | 565 | 554 | 562 | 29,500 |
2016/08/19 | 557 | 559 | 546 | 554 | 34,800 |
2016/08/18 | 555 | 557 | 551 | 551 | 23,800 |
2016/08/17 | 552 | 556 | 552 | 555 | 31,200 |
2016/08/16 | 560 | 561 | 552 | 552 | 26,200 |
2016/08/15 | 564 | 564 | 560 | 560 | 20,000 |
2016/08/12 | 563 | 566 | 562 | 565 | 24,100 |
2016/08/10 | 568 | 568 | 563 | 566 | 13,800 |
2016/08/09 | 561 | 567 | 561 | 566 | 19,700 |
2016/08/08 | 570 | 570 | 561 | 563 | 21,200 |
2016/08/05 | 557 | 574 | 557 | 558 | 19,900 |
2016/08/04 | 557 | 562 | 554 | 560 | 21,700 |
2016/08/03 | 560 | 561 | 555 | 556 | 38,800 |
2016/08/02 | 566 | 567 | 561 | 563 | 24,600 |
2016/08/01 | 560 | 580 | 560 | 568 | 81,500 |
2016/07/29 | 601 | 601 | 585 | 598 | 35,300 |
2016/07/28 | 594 | 602 | 593 | 600 | 26,300 |
2016/07/27 | 594 | 599 | 591 | 594 | 23,100 |
2016/07/26 | 596 | 599 | 587 | 594 | 20,700 |
2016/07/25 | 590 | 601 | 589 | 593 | 33,400 |
2016/07/22 | 594 | 599 | 594 | 599 | 13,500 |
2016/07/21 | 600 | 600 | 595 | 598 | 12,600 |
2016/07/20 | 599 | 599 | 591 | 596 | 15,000 |
2016/07/19 | 605 | 605 | 594 | 597 | 34,900 |
2016/07/15 | 600 | 603 | 598 | 599 | 21,200 |
2016/07/14 | 594 | 598 | 593 | 595 | 20,500 |
2016/07/13 | 604 | 605 | 592 | 595 | 35,500 |
2016/07/12 | 599 | 605 | 596 | 598 | 61,100 |
2016/07/11 | 562 | 588 | 562 | 587 | 31,900 |
2016/07/08 | 571 | 574 | 559 | 560 | 30,000 |
2016/07/07 | 576 | 576 | 566 | 571 | 33,200 |
2016/07/06 | 580 | 580 | 568 | 576 | 61,800 |
2016/07/05 | 585 | 587 | 581 | 587 | 15,700 |
2016/07/04 | 579 | 588 | 578 | 585 | 25,100 |
2016/07/01 | 581 | 588 | 577 | 579 | 62,900 |
2016/06/30 | 593 | 595 | 580 | 582 | 26,800 |
2016/06/29 | 582 | 587 | 578 | 586 | 27,500 |
2016/06/28 | 566 | 580 | 556 | 575 | 56,800 |
2016/06/27 | 556 | 578 | 556 | 574 | 53,600 |
2016/06/24 | 586 | 598 | 551 | 559 | 130,700 |
2016/06/23 | 573 | 588 | 573 | 586 | 56,700 |
2016/06/22 | 582 | 586 | 574 | 577 | 56,300 |
2016/06/21 | 581 | 591 | 575 | 587 | 44,200 |
2016/06/20 | 586 | 591 | 581 | 581 | 50,500 |
2016/06/17 | 569 | 586 | 565 | 586 | 80,100 |
2016/06/16 | 594 | 594 | 565 | 565 | 71,300 |
2016/06/15 | 579 | 603 | 576 | 590 | 72,100 |
2016/06/14 | 580 | 594 | 576 | 583 | 73,700 |
2016/06/13 | 592 | 596 | 581 | 581 | 79,200 |
2016/06/10 | 599 | 605 | 596 | 602 | 63,600 |
2016/06/09 | 604 | 609 | 594 | 602 | 55,500 |
2016/06/08 | 596 | 609 | 596 | 608 | 34,500 |
2016/06/07 | 602 | 608 | 596 | 596 | 53,700 |
2016/06/06 | 602 | 603 | 590 | 601 | 88,600 |
2016/06/03 | 604 | 612 | 602 | 609 | 51,000 |
2016/06/02 | 615 | 616 | 602 | 605 | 70,500 |
2016/06/01 | 607 | 630 | 604 | 613 | 131,800 |
2016/05/31 | 598 | 613 | 597 | 606 | 79,300 |
2016/05/30 | 587 | 598 | 587 | 595 | 67,400 |
2016/05/27 | 588 | 591 | 584 | 585 | 99,300 |
2016/05/26 | 596 | 596 | 587 | 588 | 64,900 |
2016/05/25 | 600 | 601 | 586 | 587 | 145,300 |
2016/05/24 | 603 | 604 | 598 | 599 | 53,500 |
2016/05/23 | 610 | 610 | 600 | 605 | 68,100 |
2016/05/20 | 607 | 611 | 606 | 609 | 48,300 |
2016/05/19 | 612 | 612 | 597 | 606 | 107,100 |
2016/05/18 | 613 | 616 | 604 | 605 | 68,500 |
2016/05/17 | 619 | 619 | 611 | 613 | 62,400 |
2016/05/16 | 620 | 620 | 613 | 615 | 51,000 |
2016/05/13 | 634 | 634 | 610 | 611 | 136,000 |
2016/05/12 | 630 | 630 | 621 | 627 | 80,300 |
2016/05/11 | 653 | 654 | 625 | 629 | 310,500 |
2016/05/10 | 652 | 666 | 646 | 652 | 248,800 |
2016/05/09 | 739 | 747 | 733 | 736 | 19,500 |
2016/05/06 | 730 | 742 | 717 | 739 | 36,400 |
2016/05/02 | 738 | 740 | 721 | 728 | 30,800 |
2016/04/28 | 772 | 783 | 747 | 753 | 29,700 |
2016/04/27 | 773 | 778 | 762 | 766 | 19,300 |
2016/04/26 | 783 | 786 | 766 | 770 | 18,700 |
2016/04/25 | 793 | 793 | 776 | 783 | 16,900 |
2016/04/22 | 785 | 791 | 774 | 790 | 22,200 |
2016/04/21 | 788 | 795 | 774 | 790 | 33,100 |
2016/04/20 | 770 | 782 | 766 | 775 | 31,700 |
2016/04/19 | 760 | 770 | 760 | 769 | 18,300 |
2016/04/18 | 741 | 755 | 732 | 751 | 30,600 |
2016/04/15 | 764 | 770 | 750 | 750 | 58,100 |
2016/04/14 | 767 | 775 | 764 | 775 | 26,800 |
2016/04/13 | 739 | 756 | 739 | 755 | 16,900 |
2016/04/12 | 722 | 745 | 722 | 734 | 25,200 |
2016/04/11 | 743 | 743 | 713 | 723 | 56,700 |
2016/04/08 | 714 | 749 | 706 | 743 | 35,200 |
2016/04/07 | 720 | 727 | 717 | 719 | 60,000 |
2016/04/06 | 755 | 755 | 721 | 727 | 71,400 |
2016/04/05 | 744 | 750 | 730 | 746 | 50,200 |
2016/04/04 | 738 | 750 | 731 | 745 | 46,700 |
2016/04/01 | 764 | 764 | 736 | 737 | 58,800 |
2016/03/31 | 780 | 785 | 764 | 768 | 33,800 |
2016/03/30 | 784 | 786 | 776 | 780 | 23,800 |
2016/03/29 | 778 | 796 | 777 | 789 | 33,900 |
2016/03/28 | 804 | 806 | 789 | 799 | 68,200 |
2016/03/25 | 802 | 809 | 787 | 794 | 63,400 |
2016/03/24 | 790 | 811 | 781 | 804 | 53,600 |
2016/03/23 | 802 | 802 | 775 | 793 | 43,800 |
2016/03/22 | 802 | 809 | 790 | 800 | 47,400 |
2016/03/18 | 781 | 785 | 775 | 782 | 30,700 |
2016/03/17 | 785 | 795 | 774 | 784 | 28,900 |
2016/03/16 | 775 | 785 | 775 | 781 | 22,300 |
2016/03/15 | 783 | 785 | 770 | 775 | 49,000 |
2016/03/14 | 775 | 785 | 770 | 777 | 37,300 |
2016/03/11 | 746 | 769 | 746 | 763 | 42,200 |
2016/03/10 | 745 | 750 | 739 | 746 | 36,200 |
2016/03/09 | 755 | 755 | 730 | 735 | 50,400 |
2016/03/08 | 762 | 769 | 744 | 758 | 44,700 |
2016/03/07 | 775 | 778 | 758 | 764 | 53,200 |
2016/03/04 | 749 | 760 | 745 | 760 | 23,400 |
2016/03/03 | 730 | 752 | 730 | 750 | 42,100 |
2016/03/02 | 727 | 733 | 719 | 728 | 38,900 |
2016/03/01 | 719 | 722 | 699 | 709 | 77,400 |
2016/02/29 | 737 | 737 | 717 | 717 | 38,800 |
2016/02/26 | 713 | 725 | 711 | 724 | 42,500 |
2016/02/25 | 699 | 708 | 696 | 703 | 39,800 |
2016/02/24 | 697 | 705 | 690 | 694 | 44,900 |
2016/02/23 | 707 | 707 | 694 | 699 | 41,100 |
2016/02/22 | 701 | 712 | 698 | 705 | 37,400 |
2016/02/19 | 693 | 706 | 693 | 702 | 37,400 |
2016/02/18 | 692 | 713 | 688 | 704 | 47,300 |
2016/02/17 | 682 | 699 | 670 | 676 | 38,000 |
2016/02/16 | 695 | 698 | 673 | 683 | 66,700 |
2016/02/15 | 691 | 692 | 678 | 690 | 32,400 |
2016/02/12 | 692 | 692 | 650 | 651 | 86,900 |
2016/02/10 | 751 | 751 | 702 | 707 | 58,800 |
2016/02/09 | 740 | 747 | 729 | 741 | 68,400 |
2016/02/08 | 730 | 767 | 730 | 757 | 42,500 |
2016/02/05 | 730 | 745 | 724 | 736 | 44,800 |
2016/02/04 | 760 | 760 | 730 | 738 | 63,300 |
2016/02/03 | 770 | 773 | 757 | 764 | 35,800 |
2016/02/02 | 795 | 795 | 773 | 780 | 53,900 |
2016/02/01 | 801 | 812 | 781 | 787 | 126,200 |
2016/01/29 | 810 | 823 | 800 | 820 | 31,800 |
2016/01/28 | 800 | 820 | 796 | 811 | 26,300 |
2016/01/27 | 795 | 818 | 791 | 812 | 42,000 |
2016/01/26 | 796 | 796 | 783 | 790 | 29,600 |
2016/01/25 | 788 | 804 | 778 | 794 | 29,000 |
2016/01/22 | 764 | 778 | 752 | 775 | 60,800 |
2016/01/21 | 767 | 792 | 736 | 738 | 88,300 |
2016/01/20 | 830 | 832 | 776 | 783 | 66,100 |
2016/01/19 | 831 | 842 | 827 | 833 | 27,200 |
2016/01/18 | 851 | 859 | 837 | 840 | 49,000 |
2016/01/15 | 880 | 887 | 863 | 868 | 27,200 |
2016/01/14 | 865 | 883 | 856 | 879 | 44,600 |
2016/01/13 | 865 | 891 | 865 | 884 | 38,300 |
2016/01/12 | 892 | 893 | 858 | 865 | 71,000 |
2016/01/08 | 901 | 918 | 898 | 904 | 46,200 |
2016/01/07 | 920 | 933 | 905 | 910 | 43,800 |
2016/01/06 | 940 | 949 | 917 | 931 | 29,600 |
2016/01/05 | 941 | 950 | 930 | 942 | 35,300 |
2016/01/04 | 958 | 961 | 926 | 941 | 42,200 |