7537 丸文(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	600	600	590	594	6,900	594
2003-12-29	574	600	570	597	11,700	597
2003-12-26	616	616	569	584	33,700	584
2003-12-25	555	566	555	556	13,700	556
2003-12-24	559	575	555	555	23,100	555
2003-12-22	573	573	555	559	18,700	559
2003-12-19	565	572	558	569	25,900	569
2003-12-18	555	561	555	558	12,200	558
2003-12-17	560	563	555	557	6,900	557
2003-12-16	566	570	555	560	8,400	560
2003-12-15	570	580	570	578	21,500	578
2003-12-12	578	578	570	571	60,700	571
2003-12-11	560	568	560	568	15,600	568
2003-12-10	555	565	555	562	18,400	562
2003-12-09	562	569	559	565	21,700	565
2003-12-08	568	569	556	562	18,100	562
2003-12-05	561	569	558	569	30,300	569
2003-12-04	561	569	561	564	15,000	564
2003-12-03	570	570	556	561	24,700	561
2003-12-02	571	580	567	567	28,400	567
2003-12-01	575	578	568	578	17,500	578
2003-11-28	565	580	565	580	21,700	580
2003-11-27	560	572	559	563	30,600	563
2003-11-26	555	562	554	557	21,400	557
2003-11-25	555	557	551	554	21,700	554
2003-11-21	555	560	547	550	38,300	550
2003-11-20	557	573	557	561	18,700	561
2003-11-19	562	586	550	574	23,200	574
2003-11-18	560	575	560	562	38,800	562
2003-11-17	616	616	550	560	15,500	560
2003-11-14	617	640	616	616	25,100	616
2003-11-13	622	622	615	620	6,100	620
2003-11-12	611	615	611	612	14,600	612
2003-11-11	631	634	615	622	75,500	622
2003-11-10	623	639	623	633	29,800	633
2003-11-07	627	640	622	624	23,300	624
2003-11-06	630	630	622	623	21,800	623
2003-11-05	639	640	630	630	10,700	630
2003-11-04	640	645	631	638	34,400	638
2003-10-31	631	640	622	623	21,900	623
2003-10-30	629	635	621	635	20,800	635
2003-10-29	620	639	620	629	35,300	629
2003-10-28	620	622	611	614	44,200	614
2003-10-27	625	625	610	610	39,500	610
2003-10-24	642	642	608	617	60,300	617
2003-10-23	678	678	643	643	42,000	643
2003-10-22	690	700	680	680	45,100	680
2003-10-21	705	714	685	687	27,700	687
2003-10-20	690	710	685	697	47,900	697
2003-10-17	677	683	667	680	119,500	680
2003-10-16	685	685	670	674	34,700	674
2003-10-15	680	695	677	681	35,500	681
2003-10-14	666	672	665	666	100,200	666
2003-10-10	666	672	651	666	45,600	666
2003-10-09	657	672	657	668	36,300	668
2003-10-08	675	677	657	657	29,300	657
2003-10-07	685	690	675	678	37,700	678
2003-10-06	703	705	685	685	37,300	685
2003-10-03	710	715	690	703	24,800	703
2003-10-02	704	720	699	710	16,700	710
2003-10-01	699	707	689	698	26,300	698
2003-09-30	679	695	679	689	5,500	689
2003-09-29	686	686	677	677	6,300	677
2003-09-26	700	700	675	676	10,400	676
2003-09-25	674	695	674	688	7,700	688
2003-09-24	735	735	706	706	22,400	706
2003-09-22	735	735	710	715	20,400	715
2003-09-19	741	741	725	725	30,800	725
2003-09-18	745	745	721	721	24,700	721
2003-09-17	751	762	745	745	38,500	745
2003-09-16	745	759	740	747	47,900	747
2003-09-12	700	735	700	735	77,500	735
2003-09-11	748	748	720	730	15,000	730
2003-09-10	741	750	741	748	45,000	748
2003-09-09	739	745	734	740	34,000	740
2003-09-08	710	740	709	740	42,500	740
2003-09-05	697	709	697	703	33,600	703
2003-09-04	705	707	697	697	33,400	697
2003-09-03	696	705	680	695	52,000	695
2003-09-02	654	690	654	686	152,600	686
2003-09-01	649	649	629	641	31,200	641
2003-08-29	630	632	611	629	12,000	629
2003-08-28	631	631	621	621	11,400	621
2003-08-27	642	642	630	635	13,100	635
2003-08-26	644	644	633	642	18,800	642
2003-08-25	640	648	630	636	12,700	636
2003-08-22	648	650	640	640	65,700	640
2003-08-21	611	648	610	641	25,800	641
2003-08-20	620	620	605	616	18,200	616
2003-08-19	630	640	619	622	29,300	622
2003-08-18	593	628	593	620	7,900	620
2003-08-15	590	610	590	603	14,700	603
2003-08-14	585	591	585	585	24,000	585
2003-08-13	571	600	571	585	9,800	585
2003-08-12	590	595	586	586	9,300	586
2003-08-11	561	590	561	590	25,200	590
2003-08-08	598	600	570	580	49,300	580
2003-08-07	618	632	598	598	39,900	598
2003-08-06	627	634	622	627	14,500	627
2003-08-05	631	631	621	627	27,700	627
2003-08-04	640	641	631	631	23,000	631
2003-08-01	630	635	629	630	29,400	630
2003-07-31	637	637	624	624	18,100	624
2003-07-30	627	637	625	637	33,400	637
2003-07-29	626	635	621	626	58,800	626
2003-07-28	636	636	624	626	38,600	626
2003-07-25	636	636	626	626	30,000	626
2003-07-24	644	645	626	626	24,500	626
2003-07-23	640	645	635	644	24,000	644
2003-07-22	640	640	627	635	31,700	635
2003-07-18	625	637	625	637	13,600	637
2003-07-17	634	645	620	645	31,100	645
2003-07-16	634	638	616	616	12,800	616
2003-07-15	625	650	622	644	50,500	644
2003-07-14	666	666	621	621	49,600	621
2003-07-11	630	630	610	616	35,000	616
2003-07-10	644	644	635	635	31,900	635
2003-07-09	644	655	635	644	36,600	644
2003-07-08	632	648	632	643	79,500	643
2003-07-07	596	628	596	621	71,400	621
2003-07-04	568	591	568	591	58,800	591
2003-07-03	565	580	556	568	98,500	568
2003-07-02	539	556	533	550	32,400	550
2003-07-01	530	540	528	529	29,800	529
2003-06-30	533	540	522	526	46,500	526
2003-06-27	549	558	540	544	16,900	544
2003-06-26	560	560	542	548	12,700	548
2003-06-25	539	555	539	548	14,500	548
2003-06-24	540	545	537	540	21,500	540
2003-06-23	542	570	541	545	31,500	545
2003-06-20	540	550	540	544	21,600	544
2003-06-19	536	547	535	540	19,800	540
2003-06-18	537	546	535	537	21,600	537
2003-06-17	551	559	540	547	49,900	547
2003-06-16	535	545	518	534	67,600	534
2003-06-13	555	569	555	565	104,800	565
2003-06-12	585	588	570	573	39,800	573
2003-06-11	588	596	581	585	84,800	585
2003-06-10	580	585	560	581	86,400	581
2003-06-09	565	596	565	585	200,200	585
2003-06-06	530	565	529	565	137,100	565
2003-06-05	523	525	516	525	55,800	525
2003-06-04	494	523	494	515	102,200	515
2003-06-03	485	495	482	494	38,900	494
2003-06-02	467	485	467	480	58,200	480
2003-05-30	455	467	455	462	35,800	462
2003-05-29	458	460	453	457	14,000	457
2003-05-28	451	455	447	449	14,600	449
2003-05-27	449	450	442	446	11,200	446
2003-05-26	456	456	447	449	35,000	449
2003-05-23	435	455	432	437	78,100	437
2003-05-22	440	440	431	436	28,200	436
2003-05-21	459	459	440	449	54,500	449
2003-05-20	467	472	464	467	28,000	467
2003-05-19	470	477	460	467	27,300	467
2003-05-16	474	474	468	472	17,500	472
2003-05-15	476	476	465	465	38,300	465
2003-05-14	468	478	468	471	27,600	471
2003-05-13	457	471	457	463	53,000	463
2003-05-12	458	460	452	457	11,000	457
2003-05-09	440	448	438	448	24,200	448
2003-05-08	445	450	440	441	14,900	441
2003-05-07	451	455	441	445	26,300	445
2003-05-06	467	467	445	446	58,000	446
2003-05-02	463	463	450	455	21,600	455
2003-05-01	444	464	433	458	59,500	458
2003-04-30	425	442	425	439	39,200	439
2003-04-28	425	425	414	420	27,000	420
2003-04-25	425	425	406	410	46,300	410
2003-04-24	431	440	430	430	39,600	430
2003-04-23	435	438	432	434	57,500	434
2003-04-22	440	442	432	438	167,900	438
2003-04-21	425	438	420	431	192,300	431
2003-04-18	403	407	400	400	169,200	400
2003-04-17	415	418	405	408	58,500	408
2003-04-16	418	420	414	414	41,100	414
2003-04-15	422	422	417	417	50,600	417
2003-04-14	447	447	419	420	26,000	420
2003-04-11	446	446	433	437	53,300	437
2003-04-10	453	453	448	448	22,600	448
2003-04-09	455	455	448	452	64,300	452
2003-04-08	455	455	446	450	30,800	450
2003-04-07	455	455	442	451	33,100	451
2003-04-04	460	460	454	454	17,500	454
2003-04-03	465	465	458	459	12,100	459
2003-04-02	466	466	455	455	15,400	455
2003-04-01	458	469	456	458	9,200	458
2003-03-31	470	470	461	469	26,300	469
2003-03-28	472	472	465	469	28,800	469
2003-03-27	475	475	470	474	35,000	474
2003-03-26	475	475	470	472	63,300	472
2003-03-25	475	476	470	475	181,100	475
2003-03-24	470	476	470	474	77,900	474
2003-03-20	470	472	465	469	47,500	469
2003-03-19	465	465	458	460	19,300	460
2003-03-18	475	480	462	465	27,800	465
2003-03-17	475	476	459	460	21,800	460
2003-03-14	474	480	470	474	83,100	474
2003-03-13	480	485	475	484	28,500	484
2003-03-12	490	490	465	475	27,000	475
2003-03-11	473	500	461	480	63,800	480
2003-03-10	496	496	478	478	22,800	478
2003-03-07	520	520	496	496	29,700	496
2003-03-06	521	528	520	524	16,500	524
2003-03-05	521	524	515	519	21,000	519
2003-03-04	535	535	521	528	18,500	528
2003-03-03	530	530	520	525	13,300	525
2003-02-28	529	530	521	521	9,000	521
2003-02-27	526	540	526	539	7,400	539
2003-02-26	550	550	535	546	11,300	546
2003-02-25	537	544	527	540	15,800	540
2003-02-24	559	559	547	547	20,400	547
2003-02-21	550	550	540	550	17,000	550
2003-02-20	560	560	545	550	11,500	550
2003-02-19	561	561	545	561	29,900	561
2003-02-18	569	570	550	561	58,900	561
2003-02-17	548	563	545	559	106,400	559
2003-02-14	530	545	530	541	45,800	541
2003-02-13	536	536	525	530	3,200	530
2003-02-12	510	534	510	530	19,000	530
2003-02-10	527	541	515	517	17,300	517
2003-02-07	526	526	515	517	11,000	517
2003-02-06	530	537	520	520	11,100	520
2003-02-05	529	548	529	546	22,400	546
2003-02-04	538	548	535	539	11,500	539
2003-02-03	512	539	510	539	15,200	539
2003-01-31	516	519	507	510	13,000	510
2003-01-30	525	525	510	510	3,200	510
2003-01-29	533	540	505	507	10,400	507
2003-01-28	540	541	509	523	18,300	523
2003-01-27	565	565	540	550	39,200	550
2003-01-24	533	556	533	555	77,500	555
2003-01-23	507	530	507	527	30,000	527
2003-01-22	506	515	505	506	21,000	506
2003-01-21	497	510	495	500	80,000	500
2003-01-20	490	497	489	495	38,400	495
2003-01-17	480	494	480	487	39,800	487
2003-01-16	480	484	480	482	50,200	482
2003-01-15	498	498	488	491	19,600	491
2003-01-14	499	499	493	498	9,800	498
2003-01-10	503	503	496	499	9,100	499
2003-01-09	501	502	493	493	22,400	493
2003-01-08	517	517	505	505	7,300	505
2003-01-07	515	540	515	527	22,000	527
2003-01-06	503	510	503	507	10,100	507

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