7537 丸文(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,180 | 1,200 | 1,180 | 1,180 | 4,000 | 819.44 |
| 1999-12-29 | 1,220 | 1,220 | 1,180 | 1,220 | 20,000 | 847.22 |
| 1999-12-28 | 1,225 | 1,225 | 1,220 | 1,220 | 7,000 | 847.22 |
| 1999-12-27 | 1,270 | 1,300 | 1,220 | 1,260 | 7,000 | 875 |
| 1999-12-24 | 1,260 | 1,270 | 1,180 | 1,270 | 19,000 | 881.94 |
| 1999-12-22 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 909.72 |
| 1999-12-21 | 1,350 | 1,350 | 1,270 | 1,350 | 20,000 | 937.50 |
| 1999-12-20 | 1,420 | 1,420 | 1,300 | 1,320 | 26,000 | 916.67 |
| 1999-12-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 972.22 |
| 1999-12-16 | 1,390 | 1,390 | 1,330 | 1,330 | 4,000 | 923.61 |
| 1999-12-15 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 | 993.06 |
| 1999-12-14 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 895.83 |
| 1999-12-13 | 1,422 | 1,440 | 1,402 | 1,430 | 6,000 | 993.06 |
| 1999-12-10 | 1,450 | 1,450 | 1,445 | 1,449 | 18,000 | 1,006.25 |
| 1999-12-09 | 1,392 | 1,400 | 1,351 | 1,351 | 4,000 | 938.19 |
| 1999-12-08 | 1,350 | 1,350 | 1,330 | 1,332 | 6,000 | 925 |
| 1999-12-07 | 1,370 | 1,420 | 1,365 | 1,400 | 32,000 | 972.22 |
| 1999-12-06 | 1,400 | 1,400 | 1,381 | 1,400 | 12,000 | 972.22 |
| 1999-12-03 | 1,400 | 1,400 | 1,380 | 1,380 | 23,000 | 958.33 |
| 1999-12-02 | 1,450 | 1,480 | 1,400 | 1,420 | 16,000 | 986.11 |
| 1999-12-01 | 1,430 | 1,500 | 1,400 | 1,410 | 38,000 | 979.17 |
| 1999-11-30 | 1,570 | 1,600 | 1,290 | 1,290 | 95,000 | 895.83 |
| 1999-11-29 | 1,480 | 1,630 | 1,480 | 1,570 | 284,000 | 1,090.28 |
| 1999-11-26 | 1,380 | 1,500 | 1,380 | 1,459 | 147,000 | 1,013.19 |
| 1999-11-25 | 1,280 | 1,400 | 1,280 | 1,380 | 82,000 | 958.33 |
| 1999-11-24 | 1,290 | 1,290 | 1,250 | 1,250 | 12,000 | 868.06 |
| 1999-11-22 | 1,230 | 1,270 | 1,230 | 1,265 | 27,000 | 878.47 |
| 1999-11-19 | 1,191 | 1,191 | 1,165 | 1,170 | 32,000 | 812.50 |
| 1999-11-18 | 1,230 | 1,251 | 1,178 | 1,178 | 45,000 | 818.06 |
| 1999-11-17 | 1,101 | 1,130 | 1,100 | 1,130 | 8,000 | 784.72 |
| 1999-11-16 | 1,090 | 1,110 | 1,070 | 1,100 | 11,000 | 763.89 |
| 1999-11-15 | 1,132 | 1,132 | 1,070 | 1,080 | 7,000 | 750 |
| 1999-11-12 | 1,061 | 1,130 | 1,061 | 1,130 | 12,000 | 784.72 |
| 1999-11-11 | 1,166 | 1,166 | 1,055 | 1,055 | 14,000 | 732.64 |
| 1999-11-10 | 1,180 | 1,200 | 1,166 | 1,166 | 9,000 | 809.72 |
| 1999-11-09 | 1,209 | 1,210 | 1,160 | 1,166 | 5,000 | 809.72 |
| 1999-11-08 | 1,200 | 1,200 | 1,161 | 1,161 | 5,000 | 806.25 |
| 1999-11-05 | 1,201 | 1,250 | 1,200 | 1,230 | 26,000 | 854.17 |
| 1999-11-04 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 | 833.33 |
| 1999-11-02 | 1,240 | 1,240 | 1,220 | 1,220 | 5,000 | 847.22 |
| 1999-11-01 | 1,220 | 1,240 | 1,220 | 1,240 | 2,000 | 861.11 |
| 1999-10-29 | 1,230 | 1,230 | 1,200 | 1,210 | 5,000 | 840.28 |
| 1999-10-28 | 1,200 | 1,200 | 1,130 | 1,130 | 15,000 | 784.72 |
| 1999-10-27 | 1,200 | 1,220 | 1,200 | 1,200 | 6,000 | 833.33 |
| 1999-10-26 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 833.33 |
| 1999-10-25 | 1,230 | 1,239 | 1,230 | 1,230 | 7,000 | 854.17 |
| 1999-10-22 | 1,250 | 1,270 | 1,250 | 1,250 | 9,000 | 868.06 |
| 1999-10-21 | 1,260 | 1,280 | 1,250 | 1,250 | 20,000 | 868.06 |
| 1999-10-20 | 1,112 | 1,230 | 1,112 | 1,200 | 18,000 | 833.33 |
| 1999-10-19 | 1,101 | 1,176 | 1,062 | 1,090 | 26,000 | 756.94 |
| 1999-10-18 | 1,110 | 1,150 | 1,080 | 1,080 | 23,000 | 750 |
| 1999-10-15 | 1,290 | 1,290 | 1,250 | 1,250 | 6,000 | 868.06 |
| 1999-10-14 | 1,290 | 1,340 | 1,290 | 1,302 | 12,000 | 904.17 |
| 1999-10-13 | 1,390 | 1,390 | 1,350 | 1,350 | 16,000 | 937.50 |
| 1999-10-12 | 1,400 | 1,450 | 1,380 | 1,380 | 7,000 | 958.33 |
| 1999-10-08 | 1,490 | 1,498 | 1,370 | 1,400 | 30,000 | 972.22 |
| 1999-10-07 | 1,450 | 1,490 | 1,450 | 1,480 | 117,000 | 1,027.78 |
| 1999-10-06 | 1,400 | 1,450 | 1,400 | 1,400 | 21,000 | 972.22 |
| 1999-10-05 | 1,421 | 1,421 | 1,350 | 1,400 | 29,000 | 972.22 |
| 1999-10-04 | 1,450 | 1,470 | 1,410 | 1,420 | 31,000 | 986.11 |
| 1999-10-01 | 1,381 | 1,450 | 1,330 | 1,450 | 48,000 | 1,006.94 |
| 1999-09-30 | 1,335 | 1,335 | 1,291 | 1,301 | 20,000 | 903.47 |
| 1999-09-29 | 1,460 | 1,470 | 1,335 | 1,335 | 55,000 | 927.08 |
| 1999-09-28 | 1,400 | 1,460 | 1,390 | 1,430 | 54,000 | 993.06 |
| 1999-09-27 | 1,420 | 1,520 | 1,389 | 1,389 | 154,000 | 964.58 |
| 1999-09-24 | 1,290 | 1,400 | 1,290 | 1,390 | 137,000 | 965.28 |
| 1999-09-22 | 1,280 | 1,460 | 1,280 | 1,460 | 447,000 | 1,013.89 |
| 1999-09-21 | 1,260 | 1,260 | 1,230 | 1,260 | 167,000 | 875 |
| 1999-09-20 | 1,011 | 1,100 | 1,011 | 1,060 | 10,000 | 736.11 |
| 1999-09-17 | 1,049 | 1,049 | 1,010 | 1,010 | 6,000 | 701.39 |
| 1999-09-16 | 1,000 | 1,050 | 1,000 | 1,050 | 10,000 | 729.17 |
| 1999-09-14 | 1,050 | 1,060 | 1,010 | 1,050 | 23,000 | 729.17 |
| 1999-09-13 | 1,050 | 1,130 | 1,050 | 1,100 | 35,000 | 763.89 |
| 1999-09-10 | 1,110 | 1,110 | 1,050 | 1,050 | 23,000 | 729.17 |
| 1999-09-09 | 1,120 | 1,130 | 1,100 | 1,100 | 35,000 | 763.89 |
| 1999-09-08 | 1,149 | 1,150 | 1,120 | 1,135 | 32,000 | 788.19 |
| 1999-09-07 | 1,200 | 1,230 | 1,120 | 1,150 | 110,000 | 798.61 |
| 1999-09-06 | 1,149 | 1,200 | 1,120 | 1,200 | 201,000 | 833.33 |
| 1999-09-03 | 1,090 | 1,150 | 1,000 | 1,000 | 215,000 | 694.44 |
| 1999-09-02 | 1,050 | 1,050 | 1,040 | 1,050 | 239,000 | 729.17 |
| 1999-09-01 | 870 | 950 | 863 | 950 | 57,000 | 659.72 |
| 1999-08-31 | 850 | 859 | 841 | 850 | 14,000 | 590.28 |
| 1999-08-30 | 859 | 859 | 850 | 850 | 4,000 | 590.28 |
| 1999-08-27 | 840 | 865 | 840 | 860 | 6,000 | 597.22 |
| 1999-08-26 | 855 | 855 | 840 | 850 | 8,000 | 590.28 |
| 1999-08-25 | 850 | 850 | 830 | 830 | 6,000 | 576.39 |
| 1999-08-23 | 820 | 860 | 820 | 860 | 4,000 | 597.22 |
| 1999-08-20 | 820 | 820 | 820 | 820 | 2,000 | 569.44 |
| 1999-08-19 | 830 | 830 | 820 | 820 | 6,000 | 569.44 |
| 1999-08-18 | 824 | 840 | 820 | 840 | 6,000 | 583.33 |
| 1999-08-17 | 781 | 785 | 781 | 785 | 3,000 | 545.14 |
| 1999-08-13 | 780 | 780 | 780 | 780 | 3,000 | 541.67 |
| 1999-08-12 | 783 | 783 | 783 | 783 | 1,000 | 543.75 |
| 1999-08-11 | 710 | 785 | 710 | 785 | 6,000 | 545.14 |
| 1999-08-10 | 710 | 710 | 710 | 710 | 5,000 | 493.06 |
| 1999-08-09 | 709 | 710 | 709 | 710 | 6,000 | 493.06 |
| 1999-08-06 | 750 | 750 | 715 | 725 | 9,000 | 503.47 |
| 1999-08-05 | 773 | 773 | 750 | 750 | 3,000 | 520.83 |
| 1999-08-04 | 785 | 785 | 775 | 780 | 5,000 | 541.67 |
| 1999-08-03 | 785 | 785 | 785 | 785 | 1,000 | 545.14 |
| 1999-08-02 | 784 | 785 | 784 | 785 | 2,000 | 545.14 |
| 1999-07-30 | 785 | 785 | 785 | 785 | 4,000 | 545.14 |
| 1999-07-29 | 775 | 775 | 775 | 775 | 3,000 | 538.19 |
| 1999-07-28 | 760 | 771 | 750 | 771 | 10,000 | 535.42 |
| 1999-07-27 | 771 | 771 | 771 | 771 | 4,000 | 535.42 |
| 1999-07-26 | 804 | 805 | 800 | 800 | 7,000 | 555.56 |
| 1999-07-23 | 829 | 829 | 800 | 805 | 4,000 | 559.03 |
| 1999-07-22 | 850 | 850 | 835 | 836 | 7,000 | 580.56 |
| 1999-07-21 | 860 | 860 | 852 | 855 | 5,000 | 593.75 |
| 1999-07-19 | 850 | 860 | 850 | 860 | 10,000 | 597.22 |
| 1999-07-16 | 841 | 861 | 841 | 850 | 11,000 | 590.28 |
| 1999-07-15 | 910 | 910 | 835 | 835 | 50,000 | 579.86 |
| 1999-07-14 | 880 | 880 | 860 | 860 | 3,000 | 597.22 |
| 1999-07-13 | 890 | 890 | 880 | 880 | 11,000 | 611.11 |
| 1999-07-12 | 876 | 890 | 876 | 890 | 12,000 | 618.06 |
| 1999-07-09 | 900 | 900 | 840 | 875 | 6,000 | 607.64 |
| 1999-07-08 | 940 | 940 | 899 | 915 | 26,000 | 635.42 |
| 1999-07-07 | 889 | 930 | 888 | 930 | 19,000 | 645.83 |
| 1999-07-06 | 895 | 900 | 878 | 878 | 39,000 | 609.72 |
| 1999-07-05 | 869 | 890 | 860 | 890 | 66,000 | 618.06 |
| 1999-07-02 | 876 | 880 | 860 | 860 | 15,000 | 597.22 |
| 1999-07-01 | 841 | 850 | 841 | 850 | 19,000 | 590.28 |
| 1999-06-30 | 815 | 815 | 790 | 801 | 19,000 | 556.25 |
| 1999-06-29 | 806 | 806 | 790 | 790 | 10,000 | 548.61 |
| 1999-06-28 | 815 | 815 | 775 | 775 | 10,000 | 538.19 |
| 1999-06-25 | 840 | 840 | 815 | 815 | 14,000 | 565.97 |
| 1999-06-24 | 815 | 840 | 815 | 840 | 5,000 | 583.33 |
| 1999-06-23 | 839 | 849 | 830 | 845 | 21,000 | 586.81 |
| 1999-06-22 | 841 | 875 | 830 | 830 | 45,000 | 576.39 |
| 1999-06-21 | 718 | 809 | 718 | 809 | 26,000 | 561.81 |
| 1999-06-18 | 710 | 714 | 708 | 709 | 14,000 | 492.36 |
| 1999-06-17 | 699 | 710 | 699 | 700 | 9,000 | 486.11 |
| 1999-06-16 | 699 | 700 | 690 | 700 | 3,000 | 486.11 |
| 1999-06-15 | 700 | 700 | 699 | 700 | 4,000 | 486.11 |
| 1999-06-14 | 711 | 711 | 680 | 690 | 4,000 | 479.17 |
| 1999-06-11 | 703 | 704 | 643 | 672 | 17,000 | 466.67 |
| 1999-06-10 | 713 | 714 | 690 | 710 | 11,000 | 493.06 |
| 1999-06-09 | 633 | 663 | 631 | 663 | 16,000 | 460.42 |
| 1999-06-08 | 612 | 631 | 612 | 631 | 6,000 | 438.19 |
| 1999-06-07 | 590 | 615 | 590 | 610 | 13,000 | 423.61 |
| 1999-06-03 | 575 | 576 | 575 | 576 | 8,000 | 400 |
| 1999-06-02 | 575 | 575 | 575 | 575 | 3,000 | 399.31 |
| 1999-06-01 | 575 | 598 | 575 | 598 | 3,000 | 415.28 |
| 1999-05-31 | 610 | 613 | 573 | 573 | 5,000 | 397.92 |
| 1999-05-28 | 619 | 619 | 610 | 610 | 7,000 | 423.61 |
| 1999-05-27 | 620 | 620 | 620 | 620 | 1,000 | 430.56 |
| 1999-05-26 | 646 | 646 | 620 | 620 | 15,000 | 430.56 |
| 1999-05-24 | 576 | 606 | 576 | 606 | 3,000 | 420.83 |
| 1999-05-21 | 574 | 574 | 574 | 574 | 1,000 | 398.61 |
| 1999-05-20 | 570 | 570 | 570 | 570 | 2,000 | 395.83 |
| 1999-05-19 | 631 | 631 | 620 | 620 | 6,000 | 430.56 |
| 1999-05-18 | 630 | 630 | 629 | 629 | 3,000 | 436.81 |
| 1999-05-17 | 630 | 633 | 630 | 633 | 4,000 | 439.58 |
| 1999-05-13 | 640 | 640 | 630 | 630 | 4,000 | 437.50 |
| 1999-05-12 | 640 | 640 | 640 | 640 | 1,000 | 444.44 |
| 1999-05-10 | 645 | 645 | 630 | 630 | 6,000 | 437.50 |
| 1999-05-07 | 630 | 630 | 630 | 630 | 1,000 | 437.50 |
| 1999-05-06 | 670 | 670 | 670 | 670 | 4,000 | 465.28 |
| 1999-04-30 | 670 | 670 | 670 | 670 | 1,000 | 465.28 |
| 1999-04-28 | 670 | 670 | 670 | 670 | 2,000 | 465.28 |
| 1999-04-27 | 660 | 660 | 650 | 658 | 7,000 | 456.94 |
| 1999-04-26 | 620 | 650 | 620 | 650 | 11,000 | 451.39 |
| 1999-04-21 | 670 | 670 | 670 | 670 | 1,000 | 465.28 |
| 1999-04-20 | 670 | 680 | 670 | 680 | 10,000 | 472.22 |
| 1999-04-16 | 691 | 691 | 670 | 680 | 6,000 | 472.22 |
| 1999-04-15 | 700 | 700 | 680 | 680 | 3,000 | 472.22 |
| 1999-04-14 | 720 | 720 | 700 | 700 | 4,000 | 486.11 |
| 1999-04-13 | 720 | 720 | 720 | 720 | 4,000 | 500 |
| 1999-04-12 | 710 | 720 | 710 | 720 | 2,000 | 500 |
| 1999-04-09 | 721 | 741 | 710 | 710 | 6,000 | 493.06 |
| 1999-04-08 | 703 | 720 | 703 | 720 | 9,000 | 500 |
| 1999-04-07 | 720 | 720 | 707 | 708 | 6,000 | 491.67 |
| 1999-04-06 | 720 | 720 | 705 | 705 | 16,000 | 489.58 |
| 1999-04-05 | 640 | 640 | 640 | 640 | 1,000 | 444.44 |
| 1999-04-02 | 600 | 626 | 600 | 625 | 9,000 | 434.03 |
| 1999-04-01 | 600 | 600 | 592 | 600 | 3,000 | 416.67 |
| 1999-03-30 | 600 | 600 | 599 | 600 | 6,000 | 416.67 |
| 1999-03-29 | 590 | 600 | 590 | 600 | 3,000 | 416.67 |
| 1999-03-26 | 590 | 590 | 590 | 590 | 8,000 | 409.72 |
| 1999-03-25 | 550 | 580 | 550 | 580 | 15,000 | 402.78 |
| 1999-03-24 | 560 | 560 | 559 | 559 | 7,000 | 388.19 |
| 1999-03-23 | 599 | 599 | 559 | 559 | 3,000 | 388.19 |
| 1999-03-19 | 546 | 600 | 546 | 600 | 8,000 | 416.67 |
| 1999-03-18 | 536 | 545 | 535 | 545 | 4,000 | 378.47 |
| 1999-03-17 | 522 | 525 | 522 | 525 | 2,000 | 364.58 |
| 1999-03-16 | 520 | 520 | 520 | 520 | 2,000 | 361.11 |
| 1999-03-15 | 530 | 530 | 530 | 530 | 2,000 | 368.06 |
| 1999-03-12 | 522 | 522 | 515 | 515 | 2,000 | 357.64 |
| 1999-03-10 | 512 | 512 | 512 | 512 | 2,000 | 355.56 |
| 1999-03-09 | 550 | 550 | 540 | 540 | 4,000 | 375 |
| 1999-03-08 | 548 | 550 | 548 | 550 | 9,000 | 381.94 |
| 1999-03-05 | 540 | 547 | 540 | 547 | 5,000 | 379.86 |
| 1999-03-04 | 511 | 511 | 510 | 510 | 4,000 | 354.17 |
| 1999-03-03 | 505 | 505 | 500 | 500 | 7,000 | 347.22 |
| 1999-03-02 | 548 | 548 | 500 | 500 | 5,000 | 347.22 |
| 1999-02-26 | 533 | 548 | 533 | 548 | 9,000 | 380.56 |
| 1999-02-25 | 498 | 498 | 498 | 498 | 1,000 | 345.83 |
| 1999-02-23 | 481 | 481 | 480 | 480 | 2,000 | 333.33 |
| 1999-02-22 | 480 | 480 | 460 | 460 | 7,000 | 319.44 |
| 1999-02-19 | 495 | 495 | 490 | 490 | 4,000 | 340.28 |
| 1999-02-18 | 495 | 495 | 495 | 495 | 1,000 | 343.75 |
| 1999-02-17 | 499 | 499 | 495 | 495 | 4,000 | 343.75 |
| 1999-02-16 | 499 | 499 | 499 | 499 | 2,000 | 346.53 |
| 1999-02-12 | 515 | 515 | 500 | 500 | 3,000 | 347.22 |
| 1999-02-04 | 525 | 525 | 525 | 525 | 4,000 | 364.58 |
| 1999-02-03 | 525 | 525 | 525 | 525 | 2,000 | 364.58 |
| 1999-02-02 | 530 | 530 | 530 | 530 | 1,000 | 368.06 |
| 1999-01-29 | 530 | 530 | 530 | 530 | 2,000 | 368.06 |
| 1999-01-26 | 549 | 549 | 549 | 549 | 8,000 | 381.25 |
| 1999-01-25 | 530 | 530 | 530 | 530 | 1,000 | 368.06 |
| 1999-01-22 | 530 | 530 | 530 | 530 | 1,000 | 368.06 |
| 1999-01-21 | 534 | 534 | 533 | 533 | 2,000 | 370.14 |
| 1999-01-19 | 541 | 541 | 530 | 530 | 3,000 | 368.06 |
| 1999-01-18 | 550 | 550 | 540 | 540 | 3,000 | 375 |
| 1999-01-14 | 550 | 550 | 550 | 550 | 1,000 | 381.94 |
| 1999-01-13 | 554 | 554 | 554 | 554 | 1,000 | 384.72 |
| 1999-01-11 | 550 | 565 | 550 | 565 | 2,000 | 392.36 |
| 1999-01-08 | 530 | 530 | 530 | 530 | 3,000 | 368.06 |
| 1999-01-07 | 532 | 535 | 530 | 530 | 11,000 | 368.06 |
| 1999-01-06 | 525 | 530 | 525 | 530 | 4,000 | 368.06 |
| 1999-01-05 | 520 | 525 | 520 | 525 | 4,000 | 364.58 |
| 1999-01-04 | 520 | 520 | 520 | 520 | 1,000 | 361.11 |
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
