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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,616 | 1,620 | 1,599 | 1,616 | 149,200 |
| 2023/12/28 | 1,583 | 1,627 | 1,576 | 1,624 | 171,100 |
| 2023/12/27 | 1,591 | 1,603 | 1,582 | 1,588 | 133,500 |
| 2023/12/26 | 1,559 | 1,592 | 1,559 | 1,580 | 155,300 |
| 2023/12/25 | 1,590 | 1,597 | 1,536 | 1,543 | 161,300 |
| 2023/12/22 | 1,556 | 1,591 | 1,556 | 1,566 | 138,800 |
| 2023/12/21 | 1,554 | 1,572 | 1,543 | 1,549 | 115,000 |
| 2023/12/20 | 1,577 | 1,609 | 1,558 | 1,561 | 230,500 |
| 2023/12/19 | 1,549 | 1,574 | 1,526 | 1,574 | 214,800 |
| 2023/12/18 | 1,500 | 1,558 | 1,499 | 1,545 | 245,900 |
| 2023/12/15 | 1,503 | 1,529 | 1,491 | 1,504 | 202,000 |
| 2023/12/14 | 1,543 | 1,579 | 1,500 | 1,500 | 302,100 |
| 2023/12/13 | 1,504 | 1,540 | 1,499 | 1,533 | 255,100 |
| 2023/12/12 | 1,480 | 1,553 | 1,470 | 1,482 | 412,000 |
| 2023/12/11 | 1,407 | 1,463 | 1,407 | 1,459 | 212,500 |
| 2023/12/08 | 1,412 | 1,425 | 1,377 | 1,391 | 242,400 |
| 2023/12/07 | 1,457 | 1,458 | 1,437 | 1,439 | 119,100 |
| 2023/12/06 | 1,419 | 1,482 | 1,417 | 1,480 | 170,800 |
| 2023/12/05 | 1,455 | 1,469 | 1,425 | 1,426 | 194,700 |
| 2023/12/04 | 1,486 | 1,489 | 1,452 | 1,467 | 186,600 |
| 2023/12/01 | 1,514 | 1,515 | 1,479 | 1,493 | 232,300 |
| 2023/11/30 | 1,440 | 1,508 | 1,435 | 1,508 | 308,500 |
| 2023/11/29 | 1,390 | 1,465 | 1,390 | 1,444 | 367,400 |
| 2023/11/28 | 1,395 | 1,399 | 1,371 | 1,390 | 132,200 |
| 2023/11/27 | 1,413 | 1,414 | 1,382 | 1,395 | 135,400 |
| 2023/11/24 | 1,379 | 1,413 | 1,373 | 1,395 | 239,200 |
| 2023/11/22 | 1,340 | 1,370 | 1,337 | 1,364 | 95,600 |
| 2023/11/21 | 1,348 | 1,367 | 1,347 | 1,351 | 81,400 |
| 2023/11/20 | 1,369 | 1,383 | 1,342 | 1,347 | 181,800 |
| 2023/11/17 | 1,279 | 1,370 | 1,274 | 1,370 | 288,400 |
| 2023/11/16 | 1,300 | 1,300 | 1,272 | 1,286 | 132,500 |
| 2023/11/15 | 1,315 | 1,329 | 1,303 | 1,308 | 165,400 |
| 2023/11/14 | 1,290 | 1,300 | 1,277 | 1,296 | 151,900 |
| 2023/11/13 | 1,285 | 1,312 | 1,274 | 1,294 | 312,500 |
| 2023/11/10 | 1,214 | 1,257 | 1,208 | 1,255 | 109,800 |
| 2023/11/09 | 1,196 | 1,235 | 1,196 | 1,227 | 124,700 |
| 2023/11/08 | 1,241 | 1,251 | 1,186 | 1,196 | 347,400 |
| 2023/11/07 | 1,252 | 1,254 | 1,234 | 1,243 | 111,500 |
| 2023/11/06 | 1,244 | 1,267 | 1,240 | 1,255 | 189,800 |
| 2023/11/02 | 1,230 | 1,242 | 1,204 | 1,242 | 249,500 |
| 2023/11/01 | 1,243 | 1,264 | 1,207 | 1,221 | 469,700 |
| 2023/10/31 | 1,126 | 1,126 | 1,079 | 1,094 | 135,100 |
| 2023/10/30 | 1,125 | 1,134 | 1,108 | 1,110 | 99,600 |
| 2023/10/27 | 1,109 | 1,129 | 1,109 | 1,127 | 57,400 |
| 2023/10/26 | 1,115 | 1,116 | 1,088 | 1,096 | 77,500 |
| 2023/10/25 | 1,112 | 1,135 | 1,112 | 1,121 | 64,900 |
| 2023/10/24 | 1,119 | 1,129 | 1,082 | 1,112 | 81,800 |
| 2023/10/23 | 1,128 | 1,138 | 1,110 | 1,110 | 49,600 |
| 2023/10/20 | 1,138 | 1,145 | 1,126 | 1,138 | 44,200 |
| 2023/10/19 | 1,151 | 1,153 | 1,138 | 1,140 | 62,600 |
| 2023/10/18 | 1,166 | 1,173 | 1,156 | 1,166 | 37,400 |
| 2023/10/17 | 1,164 | 1,180 | 1,156 | 1,165 | 58,300 |
| 2023/10/16 | 1,155 | 1,164 | 1,140 | 1,147 | 57,800 |
| 2023/10/13 | 1,172 | 1,193 | 1,165 | 1,167 | 48,900 |
| 2023/10/12 | 1,164 | 1,188 | 1,159 | 1,188 | 75,900 |
| 2023/10/11 | 1,167 | 1,169 | 1,161 | 1,164 | 61,300 |
| 2023/10/10 | 1,148 | 1,163 | 1,147 | 1,161 | 33,800 |
| 2023/10/06 | 1,117 | 1,148 | 1,117 | 1,140 | 59,600 |
| 2023/10/05 | 1,117 | 1,120 | 1,102 | 1,118 | 67,600 |
| 2023/10/04 | 1,108 | 1,116 | 1,091 | 1,094 | 135,200 |
| 2023/10/03 | 1,165 | 1,165 | 1,135 | 1,140 | 84,700 |
| 2023/10/02 | 1,162 | 1,192 | 1,158 | 1,163 | 84,200 |
| 2023/09/29 | 1,181 | 1,183 | 1,145 | 1,148 | 77,300 |
| 2023/09/28 | 1,190 | 1,197 | 1,172 | 1,182 | 122,800 |
| 2023/09/27 | 1,199 | 1,223 | 1,191 | 1,223 | 90,000 |
| 2023/09/26 | 1,232 | 1,233 | 1,205 | 1,210 | 87,400 |
| 2023/09/25 | 1,215 | 1,238 | 1,213 | 1,235 | 84,200 |
| 2023/09/22 | 1,195 | 1,222 | 1,189 | 1,215 | 91,700 |
| 2023/09/21 | 1,220 | 1,220 | 1,206 | 1,210 | 73,800 |
| 2023/09/20 | 1,240 | 1,246 | 1,224 | 1,225 | 83,200 |
| 2023/09/19 | 1,215 | 1,243 | 1,203 | 1,243 | 199,100 |
| 2023/09/15 | 1,207 | 1,217 | 1,197 | 1,212 | 128,600 |
| 2023/09/14 | 1,182 | 1,201 | 1,182 | 1,195 | 56,700 |
| 2023/09/13 | 1,186 | 1,195 | 1,175 | 1,180 | 77,600 |
| 2023/09/12 | 1,193 | 1,200 | 1,184 | 1,195 | 51,600 |
| 2023/09/11 | 1,200 | 1,209 | 1,191 | 1,193 | 99,100 |
| 2023/09/08 | 1,208 | 1,212 | 1,200 | 1,203 | 82,200 |
| 2023/09/07 | 1,222 | 1,225 | 1,207 | 1,208 | 98,900 |
| 2023/09/06 | 1,210 | 1,227 | 1,207 | 1,223 | 124,300 |
| 2023/09/05 | 1,194 | 1,209 | 1,185 | 1,209 | 102,500 |
| 2023/09/04 | 1,182 | 1,195 | 1,182 | 1,192 | 75,600 |
| 2023/09/01 | 1,171 | 1,181 | 1,166 | 1,179 | 83,100 |
| 2023/08/31 | 1,176 | 1,179 | 1,170 | 1,171 | 72,000 |
| 2023/08/30 | 1,162 | 1,175 | 1,160 | 1,175 | 95,900 |
| 2023/08/29 | 1,166 | 1,166 | 1,151 | 1,152 | 96,900 |
| 2023/08/28 | 1,157 | 1,177 | 1,155 | 1,164 | 105,400 |
| 2023/08/25 | 1,148 | 1,154 | 1,135 | 1,153 | 107,900 |
| 2023/08/24 | 1,158 | 1,169 | 1,148 | 1,149 | 150,100 |
| 2023/08/23 | 1,145 | 1,152 | 1,130 | 1,147 | 102,900 |
| 2023/08/22 | 1,114 | 1,143 | 1,112 | 1,142 | 133,600 |
| 2023/08/21 | 1,101 | 1,110 | 1,097 | 1,103 | 45,900 |
| 2023/08/18 | 1,099 | 1,111 | 1,096 | 1,103 | 71,500 |
| 2023/08/17 | 1,104 | 1,109 | 1,086 | 1,109 | 66,200 |
| 2023/08/16 | 1,092 | 1,122 | 1,092 | 1,104 | 110,900 |
| 2023/08/15 | 1,095 | 1,102 | 1,091 | 1,097 | 57,500 |
| 2023/08/14 | 1,112 | 1,112 | 1,085 | 1,085 | 83,900 |
| 2023/08/10 | 1,084 | 1,106 | 1,077 | 1,105 | 101,000 |
| 2023/08/09 | 1,089 | 1,099 | 1,079 | 1,087 | 99,800 |
| 2023/08/08 | 1,115 | 1,115 | 1,089 | 1,089 | 122,000 |
| 2023/08/07 | 1,100 | 1,112 | 1,088 | 1,106 | 93,100 |
| 2023/08/04 | 1,109 | 1,116 | 1,098 | 1,111 | 181,400 |
| 2023/08/03 | 1,122 | 1,128 | 1,108 | 1,115 | 121,400 |
| 2023/08/02 | 1,170 | 1,172 | 1,132 | 1,132 | 212,200 |
| 2023/08/01 | 1,221 | 1,222 | 1,150 | 1,182 | 333,000 |
| 2023/07/31 | 1,212 | 1,219 | 1,202 | 1,205 | 124,300 |
| 2023/07/28 | 1,200 | 1,207 | 1,182 | 1,195 | 175,400 |
| 2023/07/27 | 1,200 | 1,216 | 1,193 | 1,215 | 121,000 |
| 2023/07/26 | 1,220 | 1,220 | 1,203 | 1,206 | 60,200 |
| 2023/07/25 | 1,235 | 1,235 | 1,207 | 1,217 | 72,900 |
| 2023/07/24 | 1,202 | 1,222 | 1,202 | 1,219 | 79,600 |
| 2023/07/21 | 1,209 | 1,209 | 1,197 | 1,201 | 113,100 |
| 2023/07/20 | 1,242 | 1,244 | 1,216 | 1,219 | 99,200 |
| 2023/07/19 | 1,227 | 1,243 | 1,216 | 1,243 | 89,400 |
| 2023/07/18 | 1,216 | 1,227 | 1,209 | 1,217 | 59,100 |
| 2023/07/14 | 1,220 | 1,229 | 1,201 | 1,210 | 56,100 |
| 2023/07/13 | 1,220 | 1,220 | 1,195 | 1,213 | 69,200 |
| 2023/07/12 | 1,252 | 1,252 | 1,205 | 1,205 | 122,900 |
| 2023/07/11 | 1,267 | 1,275 | 1,253 | 1,256 | 86,100 |
| 2023/07/10 | 1,263 | 1,269 | 1,234 | 1,246 | 198,600 |
| 2023/07/07 | 1,289 | 1,302 | 1,274 | 1,286 | 104,400 |
| 2023/07/06 | 1,316 | 1,320 | 1,298 | 1,300 | 91,800 |
| 2023/07/05 | 1,340 | 1,340 | 1,319 | 1,326 | 83,400 |
| 2023/07/04 | 1,330 | 1,347 | 1,329 | 1,340 | 94,600 |
| 2023/07/03 | 1,313 | 1,341 | 1,313 | 1,334 | 137,700 |
| 2023/06/30 | 1,300 | 1,309 | 1,295 | 1,309 | 128,200 |
| 2023/06/29 | 1,299 | 1,310 | 1,284 | 1,298 | 136,400 |
| 2023/06/28 | 1,282 | 1,286 | 1,271 | 1,284 | 103,900 |
| 2023/06/27 | 1,271 | 1,272 | 1,246 | 1,266 | 109,200 |
| 2023/06/26 | 1,295 | 1,307 | 1,278 | 1,278 | 127,200 |
| 2023/06/23 | 1,325 | 1,343 | 1,291 | 1,308 | 186,600 |
| 2023/06/22 | 1,350 | 1,356 | 1,316 | 1,318 | 177,400 |
| 2023/06/21 | 1,313 | 1,350 | 1,306 | 1,348 | 171,800 |
| 2023/06/20 | 1,305 | 1,323 | 1,302 | 1,317 | 148,400 |
| 2023/06/19 | 1,316 | 1,316 | 1,297 | 1,313 | 123,600 |
| 2023/06/16 | 1,302 | 1,318 | 1,293 | 1,315 | 253,500 |
| 2023/06/15 | 1,320 | 1,330 | 1,304 | 1,307 | 229,100 |
| 2023/06/14 | 1,304 | 1,316 | 1,297 | 1,312 | 279,200 |
| 2023/06/13 | 1,262 | 1,291 | 1,257 | 1,286 | 294,400 |
| 2023/06/12 | 1,234 | 1,253 | 1,227 | 1,248 | 260,400 |
| 2023/06/09 | 1,217 | 1,223 | 1,202 | 1,218 | 125,800 |
| 2023/06/08 | 1,225 | 1,235 | 1,197 | 1,201 | 148,200 |
| 2023/06/07 | 1,223 | 1,235 | 1,203 | 1,219 | 207,600 |
| 2023/06/06 | 1,213 | 1,227 | 1,196 | 1,219 | 228,900 |
| 2023/06/05 | 1,240 | 1,245 | 1,216 | 1,231 | 184,600 |
| 2023/06/02 | 1,209 | 1,219 | 1,185 | 1,215 | 163,200 |
| 2023/06/01 | 1,182 | 1,218 | 1,161 | 1,202 | 205,900 |
| 2023/05/31 | 1,203 | 1,203 | 1,160 | 1,163 | 179,400 |
| 2023/05/30 | 1,196 | 1,211 | 1,181 | 1,203 | 173,500 |
| 2023/05/29 | 1,200 | 1,220 | 1,187 | 1,196 | 219,200 |
| 2023/05/26 | 1,160 | 1,192 | 1,148 | 1,173 | 274,800 |
| 2023/05/25 | 1,115 | 1,147 | 1,115 | 1,142 | 169,800 |
| 2023/05/24 | 1,112 | 1,132 | 1,111 | 1,120 | 125,600 |
| 2023/05/23 | 1,152 | 1,158 | 1,113 | 1,126 | 262,600 |
| 2023/05/22 | 1,155 | 1,155 | 1,137 | 1,152 | 99,500 |
| 2023/05/19 | 1,172 | 1,182 | 1,149 | 1,151 | 218,900 |
| 2023/05/18 | 1,125 | 1,154 | 1,122 | 1,151 | 270,800 |
| 2023/05/17 | 1,089 | 1,129 | 1,089 | 1,110 | 346,500 |
| 2023/05/16 | 1,101 | 1,115 | 1,067 | 1,085 | 405,300 |
| 2023/05/15 | 1,102 | 1,132 | 1,062 | 1,089 | 675,400 |
| 2023/05/12 | 1,240 | 1,248 | 1,224 | 1,229 | 229,100 |
| 2023/05/11 | 1,267 | 1,281 | 1,248 | 1,258 | 207,400 |
| 2023/05/10 | 1,280 | 1,290 | 1,269 | 1,270 | 151,900 |
| 2023/05/09 | 1,251 | 1,273 | 1,251 | 1,271 | 214,900 |
| 2023/05/08 | 1,232 | 1,250 | 1,231 | 1,245 | 176,500 |
| 2023/05/02 | 1,200 | 1,228 | 1,196 | 1,224 | 163,400 |
| 2023/05/01 | 1,218 | 1,223 | 1,199 | 1,200 | 146,900 |
| 2023/04/28 | 1,216 | 1,216 | 1,185 | 1,204 | 131,800 |
| 2023/04/27 | 1,197 | 1,198 | 1,180 | 1,197 | 173,800 |
| 2023/04/26 | 1,202 | 1,207 | 1,183 | 1,193 | 189,900 |
| 2023/04/25 | 1,223 | 1,238 | 1,215 | 1,217 | 137,400 |
| 2023/04/24 | 1,230 | 1,230 | 1,218 | 1,225 | 112,100 |
| 2023/04/21 | 1,231 | 1,254 | 1,227 | 1,234 | 137,300 |
| 2023/04/20 | 1,225 | 1,245 | 1,225 | 1,238 | 87,200 |
| 2023/04/19 | 1,242 | 1,257 | 1,221 | 1,234 | 160,800 |
| 2023/04/18 | 1,240 | 1,253 | 1,228 | 1,250 | 171,700 |
| 2023/04/17 | 1,245 | 1,250 | 1,221 | 1,237 | 211,600 |
| 2023/04/14 | 1,250 | 1,255 | 1,226 | 1,231 | 232,800 |
| 2023/04/13 | 1,234 | 1,247 | 1,227 | 1,243 | 125,200 |
| 2023/04/12 | 1,247 | 1,260 | 1,234 | 1,254 | 165,300 |
| 2023/04/11 | 1,245 | 1,264 | 1,238 | 1,253 | 169,700 |
| 2023/04/10 | 1,244 | 1,246 | 1,220 | 1,227 | 131,000 |
| 2023/04/07 | 1,242 | 1,256 | 1,224 | 1,229 | 173,000 |
| 2023/04/06 | 1,230 | 1,245 | 1,222 | 1,231 | 237,600 |
| 2023/04/05 | 1,276 | 1,281 | 1,222 | 1,230 | 530,700 |
| 2023/04/04 | 1,327 | 1,335 | 1,279 | 1,296 | 443,900 |
| 2023/04/03 | 1,379 | 1,380 | 1,325 | 1,334 | 466,500 |
| 2023/03/31 | 1,330 | 1,380 | 1,326 | 1,366 | 513,000 |
| 2023/03/30 | 1,295 | 1,342 | 1,291 | 1,325 | 321,900 |
| 2023/03/29 | 1,360 | 1,370 | 1,325 | 1,337 | 342,500 |
| 2023/03/28 | 1,375 | 1,385 | 1,343 | 1,354 | 209,500 |
| 2023/03/27 | 1,364 | 1,373 | 1,333 | 1,355 | 290,700 |
| 2023/03/24 | 1,386 | 1,393 | 1,358 | 1,359 | 270,900 |
| 2023/03/23 | 1,360 | 1,390 | 1,349 | 1,387 | 193,200 |
| 2023/03/22 | 1,360 | 1,387 | 1,355 | 1,369 | 411,800 |
| 2023/03/20 | 1,353 | 1,370 | 1,330 | 1,340 | 402,900 |
| 2023/03/17 | 1,410 | 1,425 | 1,271 | 1,340 | 1,241,200 |
| 2023/03/16 | 1,386 | 1,438 | 1,376 | 1,418 | 451,700 |
| 2023/03/15 | 1,447 | 1,464 | 1,435 | 1,451 | 349,700 |
| 2023/03/14 | 1,420 | 1,425 | 1,383 | 1,419 | 472,200 |
| 2023/03/13 | 1,475 | 1,485 | 1,440 | 1,466 | 498,400 |
| 2023/03/10 | 1,516 | 1,541 | 1,510 | 1,515 | 273,600 |
| 2023/03/09 | 1,542 | 1,572 | 1,523 | 1,532 | 427,400 |
| 2023/03/08 | 1,485 | 1,535 | 1,476 | 1,525 | 462,100 |
| 2023/03/07 | 1,491 | 1,502 | 1,478 | 1,498 | 570,600 |
| 2023/03/06 | 1,500 | 1,512 | 1,474 | 1,488 | 443,700 |
| 2023/03/03 | 1,510 | 1,527 | 1,478 | 1,492 | 704,700 |
| 2023/03/02 | 1,520 | 1,523 | 1,474 | 1,500 | 527,500 |
| 2023/03/01 | 1,451 | 1,495 | 1,445 | 1,495 | 410,000 |
| 2023/02/28 | 1,468 | 1,478 | 1,447 | 1,459 | 425,700 |
| 2023/02/27 | 1,386 | 1,466 | 1,386 | 1,456 | 445,900 |
| 2023/02/24 | 1,392 | 1,420 | 1,392 | 1,406 | 457,700 |
| 2023/02/22 | 1,375 | 1,386 | 1,347 | 1,374 | 393,900 |
| 2023/02/21 | 1,360 | 1,400 | 1,358 | 1,394 | 631,300 |
| 2023/02/20 | 1,335 | 1,342 | 1,309 | 1,323 | 190,000 |
| 2023/02/17 | 1,359 | 1,361 | 1,334 | 1,337 | 251,200 |
| 2023/02/16 | 1,354 | 1,371 | 1,346 | 1,360 | 347,100 |
| 2023/02/15 | 1,340 | 1,344 | 1,316 | 1,337 | 260,600 |
| 2023/02/14 | 1,289 | 1,325 | 1,275 | 1,324 | 336,800 |
| 2023/02/13 | 1,297 | 1,301 | 1,269 | 1,277 | 328,800 |
| 2023/02/10 | 1,260 | 1,313 | 1,258 | 1,301 | 429,900 |
| 2023/02/09 | 1,257 | 1,287 | 1,252 | 1,262 | 358,700 |
| 2023/02/08 | 1,256 | 1,269 | 1,234 | 1,253 | 294,700 |
| 2023/02/07 | 1,201 | 1,267 | 1,190 | 1,256 | 527,800 |
| 2023/02/06 | 1,220 | 1,228 | 1,198 | 1,208 | 422,700 |
| 2023/02/03 | 1,200 | 1,220 | 1,161 | 1,191 | 544,900 |
| 2023/02/02 | 1,259 | 1,266 | 1,182 | 1,188 | 1,117,800 |
| 2023/02/01 | 1,200 | 1,274 | 1,195 | 1,247 | 2,475,100 |
| 2023/01/31 | 1,030 | 1,034 | 1,017 | 1,017 | 141,400 |
| 2023/01/30 | 1,022 | 1,039 | 1,011 | 1,035 | 129,500 |
| 2023/01/27 | 1,036 | 1,046 | 1,025 | 1,025 | 140,700 |
| 2023/01/26 | 1,048 | 1,056 | 1,026 | 1,029 | 113,400 |
| 2023/01/25 | 1,038 | 1,054 | 1,033 | 1,050 | 104,400 |
| 2023/01/24 | 1,044 | 1,068 | 1,041 | 1,043 | 254,100 |
| 2023/01/23 | 1,048 | 1,053 | 1,033 | 1,034 | 208,200 |
| 2023/01/20 | 1,015 | 1,038 | 1,008 | 1,038 | 132,900 |
| 2023/01/19 | 1,038 | 1,038 | 1,015 | 1,018 | 174,800 |
| 2023/01/18 | 1,046 | 1,059 | 1,016 | 1,038 | 421,500 |
| 2023/01/17 | 1,002 | 1,057 | 999 | 1,038 | 420,300 |
| 2023/01/16 | 998 | 1,014 | 991 | 1,001 | 261,300 |
| 2023/01/13 | 949 | 975 | 949 | 971 | 108,100 |
| 2023/01/12 | 960 | 962 | 946 | 946 | 80,600 |
| 2023/01/11 | 943 | 960 | 941 | 956 | 86,900 |
| 2023/01/10 | 915 | 938 | 915 | 932 | 106,700 |
| 2023/01/06 | 895 | 913 | 891 | 910 | 95,600 |
| 2023/01/05 | 922 | 924 | 903 | 903 | 85,200 |
| 2023/01/04 | 940 | 940 | 921 | 922 | 99,900 |