7537 丸文(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	570	570	570	570	2,000	395.83
1998-12-28	590	590	590	590	8,000	409.72
1998-12-25	500	500	500	500	1,000	347.22
1998-12-24	550	550	545	545	16,000	378.47
1998-12-22	500	500	480	480	9,000	333.33
1998-12-21	541	541	500	500	5,000	347.22
1998-12-18	570	570	541	541	3,000	375.69
1998-12-17	550	570	550	570	2,000	395.83
1998-12-16	580	580	570	570	4,000	395.83
1998-12-15	640	640	640	640	19,000	444.44
1998-12-14	540	540	540	540	7,000	375
1998-12-11	540	541	540	540	5,000	375
1998-12-10	547	547	547	547	1,000	379.86
1998-12-09	515	548	515	548	4,000	380.56
1998-12-08	530	549	530	549	3,000	381.25
1998-12-07	563	563	550	550	3,000	381.94
1998-12-04	564	564	564	564	1,000	391.67
1998-12-03	575	575	575	575	2,000	399.31
1998-12-02	565	600	560	575	8,000	399.31
1998-12-01	550	550	530	535	5,000	371.53
1998-11-30	590	590	550	550	8,000	381.94
1998-11-27	494	494	494	494	3,000	343.06
1998-11-26	436	455	436	455	15,000	315.97
1998-11-25	430	438	430	430	18,000	298.61
1998-11-24	410	410	410	410	1,000	284.72
1998-11-20	400	400	400	400	2,000	277.78
1998-11-19	405	405	395	395	5,000	274.31
1998-11-18	400	400	400	400	3,000	277.78
1998-11-17	400	400	400	400	3,000	277.78
1998-11-16	400	400	400	400	1,000	277.78
1998-11-12	400	400	400	400	3,000	277.78
1998-11-11	409	409	400	400	13,000	277.78
1998-11-10	410	410	410	410	1,000	284.72
1998-11-09	412	412	412	412	1,000	286.11
1998-11-06	410	410	405	410	16,000	284.72
1998-11-05	417	417	417	417	2,000	289.58
1998-11-04	411	411	411	411	1,000	285.42
1998-11-02	400	400	400	400	1,000	277.78
1998-10-29	402	402	402	402	1,000	279.17
1998-10-26	460	460	460	460	10,000	319.44
1998-10-22	375	380	375	380	31,000	263.89
1998-10-21	370	375	370	370	11,000	256.94
1998-10-20	380	380	370	370	4,000	256.94
1998-10-19	390	390	380	380	3,000	263.89
1998-10-15	390	390	390	390	3,000	270.83
1998-10-14	390	390	390	390	5,000	270.83
1998-10-13	390	390	390	390	2,000	270.83
1998-10-12	405	405	405	405	2,000	281.25
1998-10-09	415	415	405	405	3,000	281.25
1998-10-08	415	415	415	415	2,000	288.19
1998-10-07	409	420	409	420	17,000	291.67
1998-10-06	450	450	415	415	5,000	288.19
1998-09-30	499	499	499	499	1,000	346.53
1998-09-28	500	500	500	500	10,000	347.22
1998-09-25	498	498	498	498	1,000	345.83
1998-09-24	500	500	500	500	1,000	347.22
1998-09-22	503	503	503	503	1,000	349.31
1998-09-21	500	501	500	501	12,000	347.92
1998-09-18	510	510	509	509	12,000	353.47
1998-09-17	583	583	500	500	2,000	347.22
1998-09-16	584	584	584	584	1,000	405.56
1998-09-14	590	590	581	581	2,000	403.47
1998-09-11	580	580	580	580	1,000	402.78
1998-09-10	600	600	580	585	4,000	406.25
1998-09-09	600	600	600	600	6,000	416.67
1998-09-08	600	600	600	600	1,000	416.67
1998-09-07	630	630	630	630	1,000	437.50
1998-09-04	640	640	630	630	2,000	437.50
1998-09-02	650	650	640	640	9,000	444.44
1998-09-01	650	650	650	650	2,000	451.39
1998-08-27	690	690	690	690	1,000	479.17
1998-08-26	710	710	710	710	8,000	493.06
1998-08-25	610	610	610	610	2,000	423.61
1998-08-24	611	611	610	610	4,000	423.61
1998-08-20	610	615	610	610	5,000	423.61
1998-08-19	610	610	610	610	14,000	423.61
1998-08-13	610	610	610	610	1,000	423.61
1998-08-07	650	650	650	650	3,000	451.39
1998-08-06	660	660	650	650	5,000	451.39
1998-08-03	680	680	680	680	2,000	472.22
1998-07-30	680	680	680	680	4,000	472.22
1998-07-29	680	680	680	680	2,000	472.22
1998-07-27	700	700	700	700	6,000	486.11
1998-07-24	650	670	650	670	3,000	465.28
1998-07-22	670	670	670	670	1,000	465.28
1998-07-21	670	670	670	670	3,000	465.28
1998-07-17	700	700	700	700	1,000	486.11
1998-07-15	740	740	740	740	22,000	513.89
1998-07-14	650	650	650	650	1,000	451.39
1998-07-08	700	700	700	700	1,000	486.11
1998-07-06	739	740	738	740	4,000	513.89
1998-07-03	738	738	738	738	8,000	512.50
1998-07-01	668	668	668	668	1,000	463.89
1998-06-30	628	628	628	628	6,000	436.11
1998-06-29	601	621	601	621	4,000	431.25
1998-06-26	639	639	600	600	11,000	416.67
1998-06-25	640	640	640	640	1,000	444.44
1998-06-23	660	660	660	660	6,000	458.33
1998-06-19	671	671	671	671	1,000	465.97
1998-06-16	680	680	679	679	3,000	471.53
1998-06-11	660	660	660	660	1,000	458.33
1998-06-10	680	680	680	680	1,000	472.22
1998-05-29	680	680	680	680	3,000	472.22
1998-05-26	660	670	660	670	31,000	465.28
1998-05-25	658	658	658	658	1,000	456.94
1998-05-22	660	660	660	660	3,000	458.33
1998-05-21	660	660	650	650	4,000	451.39
1998-05-20	665	665	665	665	2,000	461.81
1998-05-19	651	665	651	665	4,000	461.81
1998-05-15	670	675	670	675	4,000	468.75
1998-05-14	680	680	680	680	2,000	472.22
1998-05-13	690	690	685	685	8,000	475.69
1998-05-11	740	740	740	740	1,000	513.89
1998-05-01	780	780	780	780	1,000	541.67
1998-04-27	799	800	790	800	14,000	555.56
1998-04-23	799	799	799	799	3,000	554.86
1998-04-17	849	849	849	849	5,000	589.58
1998-04-16	855	855	855	855	3,000	593.75
1998-04-15	855	855	855	855	1,000	593.75
1998-04-10	850	850	850	850	2,000	590.28
1998-04-08	850	850	850	850	3,000	590.28
1998-04-03	860	860	860	860	5,000	597.22
1998-03-30	860	860	860	860	1,000	597.22
1998-03-26	891	891	891	891	6,000	618.75
1998-03-25	850	850	850	850	3,000	590.28
1998-03-24	890	890	890	890	1,000	618.06
1998-03-23	900	900	890	890	2,000	618.06
1998-03-17	930	940	930	939	8,000	652.08
1998-03-13	940	940	940	940	1,000	652.78
1998-03-06	960	960	960	960	3,000	666.67
1998-03-05	945	955	936	955	21,000	663.19
1998-03-04	945	945	945	945	4,000	656.25
1998-03-02	935	935	935	935	1,000	649.31
1998-02-26	970	970	970	970	6,000	673.61
1998-02-25	920	920	920	920	2,000	638.89
1998-02-20	970	970	920	920	8,000	638.89
1998-02-19	940	940	940	940	3,000	652.78
1998-02-18	970	970	950	950	13,000	659.72
1998-02-16	940	940	940	940	3,000	652.78
1998-02-13	940	950	930	950	11,000	659.72
1998-02-12	930	960	930	955	10,000	663.19
1998-02-09	900	900	900	900	2,000	625
1998-02-06	910	910	900	900	8,000	625
1998-02-05	940	940	930	930	6,000	645.83
1998-02-04	980	980	960	960	4,000	666.67
1998-01-30	1,020	1,030	1,020	1,030	18,000	715.28
1998-01-29	1,050	1,050	1,040	1,050	3,000	729.17
1998-01-28	1,020	1,020	1,020	1,020	22,000	708.33
1998-01-27	999	999	980	980	3,000	680.56
1998-01-26	976	980	976	980	8,000	680.56
1998-01-23	926	926	918	926	10,000	643.06
1998-01-22	926	926	925	925	5,000	642.36
1998-01-21	901	901	901	901	1,000	625.69
1998-01-20	900	900	900	900	2,000	625
1998-01-19	890	900	890	900	6,000	625
1998-01-16	879	889	861	889	7,000	617.36
1998-01-14	869	869	869	869	2,000	603.47
1998-01-08	901	901	889	889	4,000	617.36
1998-01-07	905	906	905	905	3,000	628.47

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31