7537 丸文(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 906 | 906 | 906 | 906 | 1,000 | 629.17 |
| 1997-12-26 | 940 | 940 | 940 | 940 | 6,000 | 652.78 |
| 1997-12-25 | 905 | 906 | 905 | 905 | 6,000 | 628.47 |
| 1997-12-22 | 905 | 905 | 905 | 905 | 8,000 | 628.47 |
| 1997-12-18 | 915 | 915 | 910 | 910 | 9,000 | 631.94 |
| 1997-12-17 | 910 | 925 | 910 | 925 | 8,000 | 642.36 |
| 1997-12-16 | 925 | 925 | 916 | 916 | 20,000 | 636.11 |
| 1997-12-15 | 925 | 925 | 925 | 925 | 2,000 | 642.36 |
| 1997-12-12 | 925 | 925 | 925 | 925 | 1,000 | 642.36 |
| 1997-12-11 | 960 | 960 | 925 | 925 | 20,000 | 642.36 |
| 1997-12-10 | 921 | 921 | 921 | 921 | 5,000 | 639.58 |
| 1997-12-08 | 901 | 901 | 901 | 901 | 1,000 | 625.69 |
| 1997-12-05 | 925 | 960 | 915 | 915 | 5,000 | 635.42 |
| 1997-12-04 | 925 | 925 | 925 | 925 | 1,000 | 642.36 |
| 1997-12-03 | 950 | 969 | 950 | 969 | 4,000 | 672.92 |
| 1997-12-01 | 945 | 950 | 945 | 950 | 3,000 | 659.72 |
| 1997-11-27 | 960 | 960 | 955 | 955 | 5,000 | 663.19 |
| 1997-11-26 | 980 | 980 | 980 | 980 | 6,000 | 680.56 |
| 1997-11-21 | 970 | 1,000 | 970 | 1,000 | 7,000 | 694.44 |
| 1997-11-20 | 940 | 940 | 940 | 940 | 6,000 | 652.78 |
| 1997-11-19 | 940 | 940 | 930 | 940 | 5,000 | 652.78 |
| 1997-11-17 | 916 | 916 | 916 | 916 | 1,000 | 636.11 |
| 1997-11-13 | 915 | 915 | 910 | 910 | 3,000 | 631.94 |
| 1997-11-10 | 910 | 940 | 910 | 940 | 4,000 | 652.78 |
| 1997-11-07 | 950 | 950 | 950 | 950 | 1,000 | 659.72 |
| 1997-11-06 | 925 | 960 | 925 | 960 | 8,000 | 666.67 |
| 1997-11-05 | 920 | 920 | 915 | 915 | 4,000 | 635.42 |
| 1997-11-04 | 915 | 915 | 910 | 910 | 6,000 | 631.94 |
| 1997-10-31 | 901 | 915 | 901 | 915 | 7,000 | 635.42 |
| 1997-10-30 | 920 | 920 | 909 | 911 | 13,000 | 632.64 |
| 1997-10-29 | 902 | 920 | 902 | 920 | 41,000 | 638.89 |
| 1997-10-28 | 900 | 900 | 889 | 889 | 22,000 | 617.36 |
| 1997-10-27 | 900 | 900 | 890 | 900 | 126,000 | 625 |
| 1997-10-24 | 920 | 931 | 920 | 930 | 9,000 | 645.83 |
| 1997-10-23 | 926 | 935 | 925 | 930 | 10,000 | 645.83 |
| 1997-10-22 | 920 | 920 | 920 | 920 | 10,000 | 638.89 |
| 1997-10-21 | 940 | 940 | 940 | 940 | 1,000 | 652.78 |
| 1997-10-20 | 960 | 960 | 960 | 960 | 4,000 | 666.67 |
| 1997-10-17 | 970 | 970 | 960 | 960 | 11,000 | 666.67 |
| 1997-10-16 | 970 | 970 | 970 | 970 | 3,000 | 673.61 |
| 1997-10-15 | 1,000 | 1,000 | 980 | 1,000 | 15,000 | 694.44 |
| 1997-10-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 694.44 |
| 1997-10-13 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 694.44 |
| 1997-10-08 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 784.72 |
| 1997-10-07 | 1,130 | 1,130 | 1,130 | 1,130 | 13,000 | 784.72 |
| 1997-10-06 | 1,130 | 1,150 | 1,130 | 1,140 | 17,000 | 791.67 |
| 1997-10-03 | 1,140 | 1,140 | 1,130 | 1,130 | 11,000 | 784.72 |
| 1997-10-02 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 | 798.61 |
| 1997-09-30 | 1,210 | 1,210 | 1,150 | 1,150 | 2,000 | 798.61 |
| 1997-09-29 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 868.06 |
| 1997-09-26 | 1,300 | 1,300 | 1,250 | 1,250 | 7,000 | 868.06 |
| 1997-09-25 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 888.89 |
| 1997-09-22 | 1,270 | 1,270 | 1,270 | 1,270 | 61,000 | 881.94 |
| 1997-09-19 | 1,270 | 1,270 | 1,270 | 1,270 | 60,000 | 881.94 |
| 1997-09-17 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 868.06 |
| 1997-09-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 902.78 |
| 1997-09-12 | 1,300 | 1,300 | 1,250 | 1,250 | 6,000 | 868.06 |
| 1997-09-11 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 902.78 |
| 1997-09-09 | 1,300 | 1,300 | 1,280 | 1,300 | 12,000 | 902.78 |
| 1997-09-08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 902.78 |
| 1997-09-05 | 1,300 | 1,310 | 1,300 | 1,300 | 4,000 | 902.78 |
| 1997-09-04 | 1,300 | 1,310 | 1,300 | 1,300 | 6,000 | 902.78 |
| 1997-09-03 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 902.78 |
| 1997-09-02 | 1,270 | 1,300 | 1,270 | 1,300 | 6,000 | 902.78 |
| 1997-09-01 | 1,280 | 1,280 | 1,250 | 1,250 | 7,000 | 868.06 |
| 1997-08-29 | 1,350 | 1,350 | 1,280 | 1,280 | 6,000 | 888.89 |
| 1997-08-28 | 1,400 | 1,410 | 1,400 | 1,410 | 44,000 | 979.17 |
| 1997-08-27 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 972.22 |
| 1997-08-26 | 1,410 | 1,410 | 1,400 | 1,400 | 9,000 | 972.22 |
| 1997-08-25 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 972.22 |
| 1997-08-22 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 972.22 |
| 1997-08-21 | 1,470 | 1,470 | 1,420 | 1,420 | 4,000 | 986.11 |
| 1997-08-20 | 1,410 | 1,500 | 1,400 | 1,500 | 11,000 | 1,041.67 |
| 1997-08-19 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 972.22 |
| 1997-08-18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 972.22 |
| 1997-08-15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 986.11 |
| 1997-08-14 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 | 972.22 |
| 1997-08-13 | 1,400 | 1,410 | 1,400 | 1,410 | 8,000 | 979.17 |
| 1997-08-12 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 972.22 |
| 1997-08-08 | 1,410 | 1,410 | 1,380 | 1,400 | 8,000 | 972.22 |
| 1997-08-07 | 1,500 | 1,500 | 1,450 | 1,450 | 20,000 | 1,006.94 |
| 1997-08-06 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 | 1,041.67 |
| 1997-08-05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,041.67 |
| 1997-08-04 | 1,500 | 1,520 | 1,500 | 1,500 | 11,000 | 1,041.67 |
| 1997-08-01 | 1,470 | 1,520 | 1,470 | 1,520 | 15,000 | 1,055.56 |
| 1997-07-31 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 1,041.67 |
| 1997-07-30 | 1,530 | 1,530 | 1,500 | 1,500 | 8,000 | 1,041.67 |
| 1997-07-29 | 1,480 | 1,500 | 1,480 | 1,500 | 26,000 | 1,041.67 |
| 1997-07-28 | 1,530 | 1,530 | 1,460 | 1,460 | 10,000 | 1,013.89 |
| 1997-07-25 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,000 |
| 1997-07-24 | 1,440 | 1,450 | 1,430 | 1,440 | 9,000 | 1,000 |
| 1997-07-23 | 1,450 | 1,450 | 1,430 | 1,440 | 6,000 | 1,000 |
| 1997-07-22 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,013.89 |
| 1997-07-18 | 1,470 | 1,470 | 1,450 | 1,460 | 5,000 | 1,013.89 |
| 1997-07-17 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,055.56 |
| 1997-07-15 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,062.50 |
| 1997-07-14 | 1,550 | 1,550 | 1,520 | 1,520 | 17,000 | 1,055.56 |
| 1997-07-11 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,034.72 |
| 1997-07-10 | 1,560 | 1,560 | 1,520 | 1,550 | 40,000 | 1,076.39 |
| 1997-07-09 | 1,520 | 1,550 | 1,520 | 1,550 | 21,000 | 1,076.39 |
| 1997-07-08 | 1,500 | 1,540 | 1,500 | 1,540 | 12,000 | 1,069.44 |
| 1997-07-07 | 1,510 | 1,510 | 1,480 | 1,500 | 7,000 | 1,041.67 |
| 1997-07-04 | 1,500 | 1,500 | 1,450 | 1,450 | 12,000 | 1,006.94 |
| 1997-07-03 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 | 1,041.67 |
| 1997-07-02 | 1,530 | 1,530 | 1,480 | 1,480 | 4,000 | 1,027.78 |
| 1997-07-01 | 1,510 | 1,550 | 1,510 | 1,550 | 2,000 | 1,076.39 |
| 1997-06-30 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,041.67 |
| 1997-06-27 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 | 1,055.56 |
| 1997-06-26 | 1,550 | 1,550 | 1,530 | 1,530 | 13,000 | 1,062.50 |
| 1997-06-25 | 1,550 | 1,560 | 1,520 | 1,560 | 26,000 | 1,083.33 |
| 1997-06-24 | 1,570 | 1,600 | 1,550 | 1,550 | 59,000 | 1,076.39 |
| 1997-06-23 | 1,550 | 1,550 | 1,530 | 1,550 | 25,000 | 1,076.39 |
| 1997-06-20 | 1,530 | 1,550 | 1,500 | 1,500 | 15,000 | 1,041.67 |
| 1997-06-19 | 1,470 | 1,520 | 1,470 | 1,520 | 19,000 | 1,055.56 |
| 1997-06-18 | 1,500 | 1,510 | 1,480 | 1,480 | 15,000 | 1,027.78 |
| 1997-06-17 | 1,480 | 1,500 | 1,480 | 1,500 | 8,000 | 1,041.67 |
| 1997-06-16 | 1,460 | 1,500 | 1,440 | 1,470 | 16,000 | 1,020.83 |
| 1997-06-13 | 1,500 | 1,500 | 1,470 | 1,470 | 20,000 | 1,020.83 |
| 1997-06-12 | 1,480 | 1,500 | 1,480 | 1,500 | 6,000 | 1,041.67 |
| 1997-06-11 | 1,500 | 1,510 | 1,500 | 1,510 | 6,000 | 1,048.61 |
| 1997-06-10 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,034.72 |
| 1997-06-09 | 1,530 | 1,530 | 1,510 | 1,510 | 2,000 | 1,048.61 |
| 1997-06-06 | 1,550 | 1,550 | 1,510 | 1,550 | 28,000 | 1,076.39 |
| 1997-06-05 | 1,540 | 1,590 | 1,510 | 1,550 | 44,000 | 1,076.39 |
| 1997-06-04 | 1,490 | 1,550 | 1,470 | 1,550 | 31,000 | 1,076.39 |
| 1997-06-03 | 1,440 | 1,450 | 1,440 | 1,450 | 8,000 | 1,006.94 |
| 1997-06-02 | 1,400 | 1,410 | 1,400 | 1,400 | 23,000 | 972.22 |
| 1997-05-30 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 | 972.22 |
| 1997-05-29 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 | 972.22 |
| 1997-05-28 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 | 972.22 |
| 1997-05-27 | 1,420 | 1,420 | 1,400 | 1,400 | 8,000 | 972.22 |
| 1997-05-26 | 1,420 | 1,420 | 1,400 | 1,400 | 11,000 | 972.22 |
| 1997-05-23 | 1,440 | 1,440 | 1,400 | 1,420 | 12,000 | 986.11 |
| 1997-05-22 | 1,480 | 1,480 | 1,440 | 1,440 | 11,000 | 1,000 |
| 1997-05-21 | 1,470 | 1,510 | 1,470 | 1,500 | 37,000 | 1,041.67 |
| 1997-05-19 | 1,540 | 1,570 | 1,500 | 1,500 | 14,000 | 1,041.67 |
| 1997-05-16 | 1,480 | 1,550 | 1,470 | 1,550 | 13,000 | 1,076.39 |
| 1997-05-15 | 1,500 | 1,500 | 1,460 | 1,460 | 4,000 | 1,013.89 |
| 1997-05-14 | 1,480 | 1,500 | 1,480 | 1,500 | 9,000 | 1,041.67 |
| 1997-05-13 | 1,540 | 1,540 | 1,500 | 1,500 | 15,000 | 1,041.67 |
| 1997-05-12 | 1,580 | 1,580 | 1,500 | 1,500 | 20,000 | 1,041.67 |
| 1997-05-09 | 1,510 | 1,590 | 1,500 | 1,590 | 52,000 | 1,104.17 |
| 1997-05-08 | 1,490 | 1,500 | 1,470 | 1,500 | 31,000 | 1,041.67 |
| 1997-05-07 | 1,400 | 1,500 | 1,400 | 1,500 | 38,000 | 1,041.67 |
| 1997-05-06 | 1,360 | 1,410 | 1,360 | 1,400 | 33,000 | 972.22 |
| 1997-05-02 | 1,350 | 1,360 | 1,320 | 1,320 | 12,000 | 916.67 |
| 1997-05-01 | 1,320 | 1,370 | 1,320 | 1,350 | 25,000 | 937.50 |
| 1997-04-30 | 1,420 | 1,420 | 1,400 | 1,400 | 11,000 | 972.22 |
| 1997-04-28 | 1,390 | 1,400 | 1,390 | 1,400 | 12,000 | 972.22 |
| 1997-04-25 | 1,410 | 1,410 | 1,330 | 1,330 | 16,000 | 923.61 |
| 1997-04-24 | 1,450 | 1,450 | 1,430 | 1,430 | 20,000 | 993.06 |
| 1997-04-23 | 1,440 | 1,450 | 1,420 | 1,430 | 16,000 | 993.06 |
| 1997-04-22 | 1,370 | 1,380 | 1,370 | 1,370 | 7,000 | 951.39 |
| 1997-04-21 | 1,350 | 1,400 | 1,350 | 1,400 | 11,000 | 972.22 |
| 1997-04-18 | 1,300 | 1,340 | 1,300 | 1,340 | 9,000 | 930.56 |
| 1997-04-17 | 1,240 | 1,260 | 1,240 | 1,260 | 12,000 | 875 |
| 1997-04-16 | 1,220 | 1,240 | 1,200 | 1,220 | 7,000 | 847.22 |
| 1997-04-15 | 1,260 | 1,270 | 1,260 | 1,260 | 12,000 | 875 |
| 1997-04-14 | 1,200 | 1,250 | 1,190 | 1,250 | 10,000 | 868.06 |
| 1997-04-11 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 833.33 |
| 1997-04-10 | 1,260 | 1,300 | 1,190 | 1,190 | 16,000 | 826.39 |
| 1997-04-09 | 1,290 | 1,290 | 1,260 | 1,280 | 8,000 | 888.89 |
| 1997-04-08 | 1,260 | 1,270 | 1,260 | 1,270 | 3,000 | 881.94 |
| 1997-04-07 | 1,250 | 1,270 | 1,250 | 1,270 | 7,000 | 881.94 |
| 1997-04-04 | 1,300 | 1,300 | 1,290 | 1,290 | 17,000 | 895.83 |
| 1997-04-03 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 902.78 |
| 1997-04-02 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 909.72 |
| 1997-04-01 | 1,390 | 1,390 | 1,350 | 1,350 | 10,000 | 937.50 |
| 1997-03-31 | 1,400 | 1,400 | 1,380 | 1,380 | 13,000 | 958.33 |
| 1997-03-28 | 1,360 | 1,400 | 1,360 | 1,400 | 12,000 | 972.22 |
| 1997-03-27 | 1,400 | 1,400 | 1,360 | 1,360 | 14,000 | 944.44 |
| 1997-03-26 | 1,410 | 1,430 | 1,410 | 1,420 | 15,000 | 986.11 |
| 1997-03-25 | 1,470 | 1,530 | 1,450 | 1,500 | 18,000 | 946.97 |
| 1997-03-24 | 1,470 | 1,470 | 1,450 | 1,470 | 11,000 | 928.03 |
| 1997-03-21 | 1,510 | 1,510 | 1,450 | 1,450 | 8,000 | 915.40 |
| 1997-03-19 | 1,550 | 1,550 | 1,500 | 1,540 | 31,000 | 972.22 |
| 1997-03-18 | 1,570 | 1,570 | 1,550 | 1,550 | 10,000 | 978.54 |
| 1997-03-17 | 1,630 | 1,630 | 1,590 | 1,590 | 17,000 | 1,003.79 |
| 1997-03-14 | 1,650 | 1,650 | 1,600 | 1,600 | 25,000 | 1,010.10 |
| 1997-03-13 | 1,680 | 1,690 | 1,650 | 1,650 | 17,000 | 1,041.67 |
| 1997-03-12 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,073.23 |
| 1997-03-11 | 1,700 | 1,760 | 1,670 | 1,670 | 24,000 | 1,054.29 |
| 1997-03-10 | 1,730 | 1,740 | 1,700 | 1,700 | 11,000 | 1,073.23 |
| 1997-03-07 | 1,700 | 1,730 | 1,680 | 1,730 | 25,000 | 1,092.17 |
| 1997-03-06 | 1,720 | 1,740 | 1,700 | 1,700 | 17,000 | 1,073.23 |
| 1997-03-05 | 1,770 | 1,780 | 1,710 | 1,710 | 15,000 | 1,079.55 |
| 1997-03-04 | 1,740 | 1,790 | 1,740 | 1,770 | 22,000 | 1,117.42 |
| 1997-03-03 | 1,740 | 1,770 | 1,690 | 1,770 | 15,000 | 1,117.42 |
| 1997-02-28 | 1,770 | 1,780 | 1,700 | 1,740 | 29,000 | 1,098.48 |
| 1997-02-27 | 1,730 | 1,750 | 1,660 | 1,750 | 32,000 | 1,104.80 |
| 1997-02-26 | 1,570 | 1,750 | 1,570 | 1,740 | 84,000 | 1,098.48 |
| 1997-02-25 | 1,640 | 1,660 | 1,600 | 1,600 | 24,000 | 1,010.10 |
| 1997-02-24 | 1,690 | 1,690 | 1,650 | 1,650 | 7,000 | 1,041.67 |
| 1997-02-21 | 1,680 | 1,680 | 1,650 | 1,650 | 14,000 | 1,041.67 |
| 1997-02-20 | 1,700 | 1,730 | 1,690 | 1,700 | 22,000 | 1,073.23 |
| 1997-02-19 | 1,680 | 1,730 | 1,680 | 1,690 | 36,000 | 1,066.92 |
| 1997-02-18 | 1,750 | 1,750 | 1,670 | 1,670 | 31,000 | 1,054.29 |
| 1997-02-17 | 1,780 | 1,780 | 1,720 | 1,750 | 22,000 | 1,104.80 |
| 1997-02-14 | 1,810 | 1,810 | 1,780 | 1,800 | 33,000 | 1,136.36 |
| 1997-02-13 | 1,810 | 1,840 | 1,800 | 1,810 | 46,000 | 1,142.68 |
| 1997-02-12 | 1,850 | 1,870 | 1,830 | 1,840 | 48,000 | 1,161.62 |
| 1997-02-10 | 1,870 | 1,880 | 1,830 | 1,850 | 59,000 | 1,167.93 |
| 1997-02-07 | 1,900 | 1,900 | 1,860 | 1,880 | 126,000 | 1,186.87 |
| 1997-02-06 | 1,820 | 1,930 | 1,810 | 1,920 | 182,000 | 1,212.12 |
| 1997-02-05 | 1,850 | 1,850 | 1,820 | 1,820 | 116,000 | 1,148.99 |
| 1997-02-04 | 1,850 | 1,850 | 1,800 | 1,820 | 117,000 | 1,148.99 |
| 1997-02-03 | 1,880 | 1,880 | 1,840 | 1,840 | 130,000 | 1,161.62 |
| 1997-01-31 | 1,830 | 1,890 | 1,800 | 1,880 | 319,000 | 1,186.87 |
| 1997-01-30 | 1,780 | 1,880 | 1,770 | 1,840 | 795,001 | 1,161.62 |
| 1997-01-29 | 1,690 | 1,750 | 1,660 | 1,750 | 1,446,001 | 1,104.80 |
分割・併合履歴 ： [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1997-03-26]1株→1.1株
