7537 丸文(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	510	510	497	498	13,700	498
2002-12-27	501	510	496	500	24,300	500
2002-12-26	496	510	495	496	35,600	496
2002-12-25	514	514	488	496	39,800	496
2002-12-24	522	524	510	512	14,100	512
2002-12-20	507	537	501	523	8,900	523
2002-12-19	500	500	472	499	51,000	499
2002-12-18	516	517	501	501	15,700	501
2002-12-17	510	523	507	520	32,800	520
2002-12-16	522	524	514	521	15,100	521
2002-12-13	528	538	520	522	48,000	522
2002-12-12	540	541	534	537	6,700	537
2002-12-11	590	590	505	512	49,000	512
2002-12-10	509	540	508	540	6,800	540
2002-12-09	520	531	508	508	32,600	508
2002-12-06	560	560	529	530	10,400	530
2002-12-05	550	560	550	559	4,100	559
2002-12-04	560	560	540	547	10,400	547
2002-12-03	560	565	555	560	17,300	560
2002-12-02	570	570	562	562	29,900	562
2002-11-29	558	570	558	564	31,200	564
2002-11-28	570	571	557	557	13,900	557
2002-11-27	539	570	536	568	11,100	568
2002-11-26	540	546	528	530	21,300	530
2002-11-25	515	521	510	519	38,900	519
2002-11-22	520	520	511	520	17,900	520
2002-11-21	495	523	495	523	16,900	523
2002-11-20	499	505	490	490	52,600	490
2002-11-19	498	502	490	498	12,500	498
2002-11-18	550	558	493	502	23,700	502
2002-11-15	580	580	540	558	21,800	558
2002-11-14	589	590	575	577	8,500	577
2002-11-13	594	596	588	590	5,300	590
2002-11-12	597	607	594	595	19,500	595
2002-11-11	602	609	596	596	6,900	596
2002-11-08	622	622	603	603	8,400	603
2002-11-07	607	627	606	623	16,100	623
2002-11-06	602	627	598	627	35,300	627
2002-11-05	603	603	595	600	18,100	600
2002-11-01	605	605	598	604	4,000	604
2002-10-31	620	620	597	605	8,100	605
2002-10-30	620	621	618	618	24,000	618
2002-10-29	620	621	617	619	5,200	619
2002-10-28	639	639	619	620	16,400	620
2002-10-25	610	619	610	619	21,300	619
2002-10-24	621	621	613	615	13,700	615
2002-10-23	632	641	621	622	14,600	622
2002-10-22	675	675	621	622	4,700	622
2002-10-21	680	680	663	663	9,600	663
2002-10-18	653	663	638	640	6,200	640
2002-10-17	665	665	651	652	2,900	652
2002-10-16	675	675	653	653	4,900	653
2002-10-15	642	677	642	674	5,700	674
2002-10-11	590	621	590	612	3,000	612
2002-10-10	585	600	575	600	8,400	600
2002-10-09	607	607	585	585	6,600	585
2002-10-08	595	622	585	607	14,800	607
2002-10-07	598	621	595	595	9,500	595
2002-10-04	650	662	650	658	5,100	658
2002-10-03	674	674	661	673	8,400	673
2002-10-02	690	700	654	654	9,800	654
2002-10-01	700	700	665	672	7,900	672
2002-09-30	729	736	709	719	11,300	719
2002-09-27	720	748	719	736	17,500	736
2002-09-26	720	720	684	709	16,300	709
2002-09-25	698	698	670	670	1,900	670
2002-09-24	680	698	668	695	19,700	695
2002-09-20	675	680	651	680	7,200	680
2002-09-19	690	690	665	675	14,300	675
2002-09-18	650	681	650	675	8,400	675
2002-09-17	635	688	635	686	20,800	686
2002-09-13	641	641	625	635	40,700	635
2002-09-12	640	640	630	636	14,900	636
2002-09-11	628	653	628	640	21,100	640
2002-09-10	601	627	591	618	31,800	618
2002-09-09	593	599	580	591	301,600	591
2002-09-06	591	596	574	585	16,600	585
2002-09-05	588	595	579	581	33,500	581
2002-09-04	580	600	580	588	33,400	588
2002-09-03	617	618	600	605	30,900	605
2002-09-02	630	631	615	616	25,700	616
2002-08-30	632	642	628	630	27,000	630
2002-08-29	668	668	632	635	21,400	635
2002-08-28	664	670	660	665	20,100	665
2002-08-27	695	695	650	664	42,800	664
2002-08-26	705	705	675	690	22,100	690
2002-08-23	676	685	676	676	13,600	676
2002-08-22	665	675	665	675	32,400	675
2002-08-21	680	690	664	665	23,400	665
2002-08-20	671	694	671	680	24,900	680
2002-08-19	707	707	663	667	34,500	667
2002-08-16	717	724	691	697	22,600	697
2002-08-15	707	721	707	711	24,600	711
2002-08-14	699	702	699	699	48,400	699
2002-08-13	691	699	691	698	14,600	698
2002-08-12	700	702	691	691	22,600	691
2002-08-09	700	704	680	680	31,100	680
2002-08-08	700	700	676	676	18,100	676
2002-08-07	690	690	670	670	98,500	670
2002-08-06	685	690	659	674	57,400	674
2002-08-05	698	698	681	685	25,300	685
2002-08-02	743	745	693	693	35,500	693
2002-08-01	765	765	745	745	13,400	745
2002-07-31	774	774	762	765	6,500	765
2002-07-30	770	780	770	773	6,600	773
2002-07-29	770	774	730	750	45,300	750
2002-07-26	824	824	740	760	27,600	760
2002-07-25	772	775	750	754	24,200	754
2002-07-24	794	794	740	742	22,200	742
2002-07-23	795	795	774	774	26,200	774
2002-07-22	821	821	791	799	26,000	799
2002-07-19	850	850	822	822	7,900	822
2002-07-18	881	881	845	850	13,500	850
2002-07-17	855	855	840	845	12,200	845
2002-07-16	879	889	845	860	8,700	860
2002-07-15	945	945	909	909	18,500	909
2002-07-12	871	878	871	875	9,000	875
2002-07-11	927	927	868	869	7,900	869
2002-07-10	890	931	872	924	12,600	924
2002-07-09	904	905	885	890	8,800	890
2002-07-08	908	937	904	904	6,800	904
2002-07-05	908	908	904	908	5,700	908
2002-07-04	909	920	908	908	7,200	908
2002-07-03	865	948	865	909	9,700	909
2002-07-02	895	895	870	885	4,700	885
2002-07-01	898	899	885	898	2,700	898
2002-06-28	860	860	839	858	30,400	858
2002-06-27	856	856	831	839	10,700	839
2002-06-26	880	880	865	866	9,600	866
2002-06-25	880	880	850	866	3,900	866
2002-06-24	883	883	852	880	8,100	880
2002-06-21	880	890	873	884	10,200	884
2002-06-20	880	881	873	880	16,200	880
2002-06-19	880	894	880	880	8,900	880
2002-06-18	875	900	870	889	16,000	889
2002-06-17	918	918	845	875	25,700	875
2002-06-14	935	955	935	937	61,800	937
2002-06-13	1,004	1,004	975	975	5,300	975
2002-06-12	991	1,000	991	1,000	8,200	1,000
2002-06-11	1,020	1,020	990	1,005	9,500	1,005
2002-06-10	1,040	1,040	1,007	1,022	11,100	1,022
2002-06-07	980	1,024	980	1,018	7,400	1,018
2002-06-06	1,003	1,011	991	991	17,100	991
2002-06-05	1,028	1,051	1,012	1,012	7,200	1,012
2002-06-04	1,017	1,019	988	988	13,500	988
2002-06-03	1,040	1,040	1,019	1,019	12,400	1,019
2002-05-31	1,086	1,086	1,035	1,042	6,700	1,042
2002-05-30	1,080	1,090	1,033	1,070	23,700	1,070
2002-05-29	1,030	1,090	1,030	1,070	25,800	1,070
2002-05-28	1,010	1,053	1,010	1,049	9,900	1,049
2002-05-27	1,045	1,054	1,039	1,052	31,200	1,052
2002-05-24	990	1,020	990	1,020	5,300	1,020
2002-05-23	1,045	1,045	988	988	16,900	988
2002-05-22	1,011	1,050	1,011	1,045	42,000	1,045
2002-05-21	1,020	1,030	981	1,030	71,200	1,030
2002-05-20	1,054	1,054	1,020	1,022	15,700	1,022
2002-05-17	1,040	1,054	1,040	1,045	41,100	1,045
2002-05-16	1,020	1,035	999	1,035	17,100	1,035
2002-05-15	1,029	1,029	1,020	1,020	4,500	1,020
2002-05-14	999	1,000	995	999	8,300	999
2002-05-13	1,000	1,015	995	999	43,200	999
2002-05-10	1,018	1,018	1,000	1,001	12,400	1,001
2002-05-09	980	1,010	980	1,000	19,000	1,000
2002-05-08	990	991	988	990	3,200	990
2002-05-07	1,007	1,007	980	986	9,200	986
2002-05-02	1,000	1,001	995	997	17,900	997
2002-05-01	1,000	1,001	998	1,000	25,800	1,000
2002-04-30	1,010	1,012	1,000	1,005	10,000	1,005
2002-04-26	1,030	1,045	1,017	1,020	61,800	1,020
2002-04-25	1,020	1,045	1,010	1,020	52,900	1,020
2002-04-24	990	1,020	984	1,000	16,800	1,000
2002-04-23	985	990	984	990	7,700	990
2002-04-22	980	995	980	995	24,600	995
2002-04-19	940	970	925	970	38,300	970
2002-04-18	929	945	929	940	7,700	940
2002-04-17	936	950	936	949	22,000	949
2002-04-16	914	940	905	939	15,800	939
2002-04-15	897	915	897	915	7,900	915
2002-04-12	919	919	915	917	3,900	917
2002-04-11	935	935	920	920	4,700	920
2002-04-10	915	934	915	934	34,800	934
2002-04-09	940	940	925	925	13,300	925
2002-04-08	900	937	900	937	9,900	937
2002-04-05	930	940	929	940	7,100	940
2002-04-04	910	949	910	940	23,400	940
2002-04-03	890	910	890	905	27,700	905
2002-04-02	898	900	889	900	16,800	900
2002-04-01	910	910	900	903	13,300	903
2002-03-29	904	905	898	900	22,600	900
2002-03-28	895	903	894	900	12,000	900
2002-03-27	890	899	890	897	26,300	897
2002-03-26	894	894	880	890	12,400	890
2002-03-25	850	873	850	873	20,700	873
2002-03-22	856	874	850	859	9,900	859
2002-03-20	875	875	836	836	16,000	836
2002-03-19	870	870	852	852	42,600	852
2002-03-18	870	870	845	850	7,800	850
2002-03-15	841	860	840	844	6,200	844
2002-03-14	849	850	835	840	19,300	840
2002-03-13	850	860	845	851	21,300	851
2002-03-12	860	890	860	860	56,700	860
2002-03-11	852	852	818	845	22,900	845
2002-03-08	820	850	815	815	70,000	815
2002-03-07	850	850	840	850	11,800	850
2002-03-06	861	880	831	841	13,400	841
2002-03-05	826	851	826	851	48,500	851
2002-03-04	800	820	799	820	27,400	820
2002-03-01	790	800	780	800	9,200	800
2002-02-28	798	800	780	790	14,600	790
2002-02-27	798	798	775	798	14,500	798
2002-02-26	798	798	780	798	13,900	798
2002-02-25	800	800	790	798	2,200	798
2002-02-22	799	799	785	799	2,900	799
2002-02-21	780	800	771	799	12,200	799
2002-02-20	780	798	777	795	5,300	795
2002-02-19	805	805	790	800	47,100	800
2002-02-18	770	805	770	805	2,700	805
2002-02-15	795	805	790	800	15,800	800
2002-02-14	790	805	790	800	23,800	800
2002-02-13	780	793	780	790	10,600	790
2002-02-12	779	782	761	775	7,100	775
2002-02-08	734	750	726	749	18,900	749
2002-02-07	729	729	718	724	6,000	724
2002-02-06	690	700	690	698	3,700	698
2002-02-05	696	700	695	695	10,700	695
2002-02-04	696	705	696	700	4,300	700
2002-02-01	727	735	691	693	38,800	693
2002-01-31	700	735	700	727	7,300	727
2002-01-30	737	737	700	726	3,600	726
2002-01-29	725	740	725	735	5,200	735
2002-01-28	750	755	735	755	17,700	755
2002-01-25	736	754	725	742	7,400	742
2002-01-24	726	744	726	737	4,200	737
2002-01-23	740	764	735	737	15,700	737
2002-01-22	772	781	745	745	28,300	745
2002-01-21	797	805	767	802	10,600	802
2002-01-18	797	798	761	797	27,200	797
2002-01-17	806	806	796	797	1,200	797
2002-01-16	800	805	778	805	32,500	805
2002-01-15	800	809	800	800	15,300	800
2002-01-11	806	806	790	800	34,300	800
2002-01-10	800	804	798	798	17,800	798
2002-01-09	801	806	801	802	12,700	802
2002-01-08	804	804	795	801	21,000	801
2002-01-07	804	804	795	804	5,400	804
2002-01-04	785	805	785	805	5,500	805

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11月
日	月	火	水	木	金	土
« 10月31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