7537 丸文(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	856	866	856	856	26,200	856
2004-12-29	868	868	854	859	58,600	859
2004-12-28	860	867	855	862	23,300	862
2004-12-27	868	868	853	855	47,700	855
2004-12-24	844	864	844	858	140,200	858
2004-12-22	843	844	836	840	44,700	840
2004-12-21	830	845	828	844	97,600	844
2004-12-20	820	828	817	823	58,400	823
2004-12-17	830	833	811	830	33,900	830
2004-12-16	811	843	811	834	116,500	834
2004-12-15	808	815	806	811	66,300	811
2004-12-14	796	803	793	803	65,200	803
2004-12-13	798	798	787	794	57,500	794
2004-12-10	776	790	776	788	53,000	788
2004-12-09	790	798	775	776	36,700	776
2004-12-08	775	798	775	790	60,200	790
2004-12-07	795	795	777	777	30,700	777
2004-12-06	797	798	785	798	50,400	798
2004-12-03	785	793	779	790	65,600	790
2004-12-02	769	785	760	781	78,500	781
2004-12-01	756	765	753	759	30,500	759
2004-11-30	755	758	753	756	19,000	756
2004-11-29	750	755	747	753	56,300	753
2004-11-26	755	755	750	750	29,000	750
2004-11-25	750	759	750	752	41,600	752
2004-11-24	750	757	749	749	18,200	749
2004-11-22	748	755	747	748	52,100	748
2004-11-19	770	770	747	747	38,900	747
2004-11-18	768	776	762	762	64,300	762
2004-11-17	765	776	765	768	83,700	768
2004-11-16	776	777	765	765	39,200	765
2004-11-15	775	775	752	756	49,300	756
2004-11-12	731	758	731	758	31,200	758
2004-11-11	751	752	731	731	30,700	731
2004-11-10	765	768	760	761	16,900	761
2004-11-09	768	774	760	765	22,400	765
2004-11-08	772	773	760	762	21,300	762
2004-11-05	750	775	750	774	42,700	774
2004-11-04	735	756	735	746	19,900	746
2004-11-02	725	744	725	736	19,300	736
2004-11-01	728	730	720	724	20,100	724
2004-10-29	740	747	732	740	16,200	740
2004-10-28	731	747	722	746	15,300	746
2004-10-27	727	734	720	721	17,300	721
2004-10-26	758	758	724	730	19,000	730
2004-10-25	740	745	715	738	29,200	738
2004-10-22	748	753	747	747	44,100	747
2004-10-21	764	767	747	748	24,400	748
2004-10-20	765	770	746	754	58,900	754
2004-10-19	730	739	730	736	17,800	736
2004-10-18	731	739	719	728	14,800	728
2004-10-15	730	736	723	731	11,300	731
2004-10-14	755	760	737	741	18,200	741
2004-10-13	767	768	753	753	17,300	753
2004-10-12	760	764	755	756	21,000	756
2004-10-08	757	767	757	760	16,300	760
2004-10-07	768	773	757	765	24,300	765
2004-10-06	770	773	750	768	13,000	768
2004-10-05	761	773	761	773	17,300	773
2004-10-04	766	779	757	771	16,600	771
2004-10-01	750	770	750	756	16,000	756
2004-09-30	764	764	740	750	11,600	750
2004-09-29	745	770	730	763	26,200	763
2004-09-28	760	771	709	741	46,700	741
2004-09-27	788	788	750	763	24,800	763
2004-09-24	785	795	783	787	35,600	787
2004-09-22	784	790	781	785	33,700	785
2004-09-21	788	799	780	780	42,000	780
2004-09-17	790	792	780	785	29,000	785
2004-09-16	789	795	786	790	17,900	790
2004-09-15	805	805	785	791	54,400	791
2004-09-14	819	819	794	797	58,900	797
2004-09-13	784	795	784	789	30,200	789
2004-09-10	793	793	781	782	68,600	782
2004-09-09	804	804	795	795	31,100	795
2004-09-08	791	810	791	808	26,700	808
2004-09-07	795	802	782	782	104,800	782
2004-09-06	810	816	790	790	71,500	790
2004-09-03	831	831	810	814	18,600	814
2004-09-02	840	840	823	830	37,500	830
2004-09-01	835	842	833	834	12,600	834
2004-08-31	838	841	833	836	10,200	836
2004-08-30	838	840	835	839	15,100	839
2004-08-27	835	840	832	839	15,800	839
2004-08-26	839	839	825	829	14,800	829
2004-08-25	817	840	817	833	16,500	833
2004-08-24	836	836	820	824	11,700	824
2004-08-23	833	840	833	836	8,100	836
2004-08-20	834	835	831	832	9,300	832
2004-08-19	843	843	831	834	24,300	834
2004-08-18	831	840	814	834	22,600	834
2004-08-17	842	850	833	833	12,700	833
2004-08-16	833	842	833	835	14,300	835
2004-08-13	852	862	831	831	35,400	831
2004-08-12	855	869	852	852	25,000	852
2004-08-11	855	864	854	860	37,000	860
2004-08-10	855	856	824	853	21,200	853
2004-08-09	850	857	842	855	23,100	855
2004-08-06	853	861	838	860	48,500	860
2004-08-05	845	866	845	853	71,100	853
2004-08-04	840	843	819	836	24,900	836
2004-08-03	845	849	830	843	20,200	843
2004-08-02	835	845	834	844	23,400	844
2004-07-30	844	844	818	843	27,500	843
2004-07-29	830	830	805	817	12,700	817
2004-07-28	829	840	827	827	11,900	827
2004-07-27	825	828	815	815	18,200	815
2004-07-26	840	840	818	825	18,700	825
2004-07-23	840	844	830	844	37,100	844
2004-07-22	821	835	815	830	31,900	830
2004-07-21	820	820	811	820	17,400	820
2004-07-20	824	829	800	811	20,900	811
2004-07-16	805	817	792	804	28,700	804
2004-07-15	830	830	795	800	74,500	800
2004-07-14	860	861	836	837	45,400	837
2004-07-13	865	865	850	861	34,300	861
2004-07-12	870	870	851	855	35,900	855
2004-07-09	824	841	824	841	32,200	841
2004-07-08	850	855	833	834	40,000	834
2004-07-07	860	865	840	850	39,700	850
2004-07-06	875	881	855	856	37,700	856
2004-07-05	888	888	874	888	30,800	888
2004-07-02	876	892	875	884	44,100	884
2004-07-01	880	894	877	879	72,200	879
2004-06-30	884	884	875	880	46,100	880
2004-06-29	887	887	879	884	27,000	884
2004-06-28	861	888	861	883	70,100	883
2004-06-25	856	859	847	859	30,900	859
2004-06-24	853	859	840	840	63,700	840
2004-06-23	859	860	846	847	50,600	847
2004-06-22	860	860	852	852	31,700	852
2004-06-21	854	875	851	852	94,000	852
2004-06-18	859	860	841	859	57,100	859
2004-06-17	855	864	849	864	84,800	864
2004-06-16	858	858	845	850	42,800	850
2004-06-15	837	852	837	852	24,100	852
2004-06-14	851	857	840	849	42,100	849
2004-06-11	850	855	846	848	61,300	848
2004-06-10	850	859	846	856	26,600	856
2004-06-09	866	866	848	856	47,400	856
2004-06-08	868	868	840	849	29,000	849
2004-06-07	848	877	846	853	108,900	853
2004-06-04	825	846	825	846	107,700	846
2004-06-03	835	838	815	817	59,800	817
2004-06-02	825	836	805	820	33,600	820
2004-06-01	833	839	824	838	43,800	838
2004-05-31	840	842	820	831	100,800	831
2004-05-28	839	840	828	840	72,700	840
2004-05-27	836	843	818	840	86,500	840
2004-05-26	830	838	818	835	116,600	835
2004-05-25	801	826	791	822	71,000	822
2004-05-24	808	814	786	811	73,000	811
2004-05-21	791	819	791	816	58,900	816
2004-05-20	775	825	775	801	186,400	801
2004-05-19	779	779	757	772	139,500	772
2004-05-18	675	717	675	679	38,400	679
2004-05-17	735	735	675	708	40,700	708
2004-05-14	732	740	711	718	34,400	718
2004-05-13	765	765	740	740	23,900	740
2004-05-12	780	780	720	745	54,800	745
2004-05-11	690	749	690	730	74,600	730
2004-05-10	800	800	700	700	79,800	700
2004-05-07	800	807	793	797	43,800	797
2004-05-06	830	830	805	805	58,400	805
2004-04-30	799	818	780	810	73,200	810
2004-04-28	805	827	805	818	92,400	818
2004-04-27	809	810	795	808	112,900	808
2004-04-26	794	820	778	815	202,700	815
2004-04-23	780	790	765	774	191,800	774
2004-04-22	731	735	724	725	45,500	725
2004-04-21	730	739	727	729	32,800	729
2004-04-20	748	748	733	739	21,800	739
2004-04-19	743	745	730	743	61,800	743
2004-04-16	727	735	727	728	32,200	728
2004-04-15	745	745	720	723	80,400	723
2004-04-14	740	752	732	748	53,100	748
2004-04-13	778	778	750	751	106,100	751
2004-04-12	748	775	736	760	116,200	760
2004-04-09	702	745	700	723	187,100	723
2004-04-08	701	707	696	696	53,500	696
2004-04-07	710	710	700	700	48,300	700
2004-04-06	709	709	703	708	42,000	708
2004-04-05	700	705	692	699	51,700	699
2004-04-02	692	700	688	691	21,600	691
2004-04-01	703	704	691	691	24,100	691
2004-03-31	699	704	689	704	22,000	704
2004-03-30	700	701	680	698	37,200	698
2004-03-29	702	704	698	700	19,800	700
2004-03-26	712	729	688	701	62,400	701
2004-03-25	710	716	704	711	38,900	711
2004-03-24	706	710	702	703	39,400	703
2004-03-23	696	704	690	701	42,200	701
2004-03-22	692	704	692	699	31,200	699
2004-03-19	698	700	691	691	29,200	691
2004-03-18	698	704	688	697	38,200	697
2004-03-17	700	700	690	698	35,400	698
2004-03-16	688	695	686	695	13,300	695
2004-03-15	691	698	685	685	13,600	685
2004-03-12	673	688	672	687	41,300	687
2004-03-11	675	693	675	692	32,200	692
2004-03-10	685	685	675	675	19,100	675
2004-03-09	680	692	680	685	22,200	685
2004-03-08	681	698	680	680	25,100	680
2004-03-05	677	680	660	679	30,400	679
2004-03-04	653	679	653	667	34,100	667
2004-03-03	656	658	651	653	27,800	653
2004-03-02	645	660	643	655	75,500	655
2004-03-01	647	650	640	642	41,700	642
2004-02-27	640	651	640	643	46,000	643
2004-02-26	643	643	630	635	28,900	635
2004-02-25	635	639	633	633	16,800	633
2004-02-24	640	647	637	637	19,300	637
2004-02-23	640	643	631	640	18,700	640
2004-02-20	650	650	640	641	22,100	641
2004-02-19	655	660	647	653	16,900	653
2004-02-18	655	658	646	648	7,100	648
2004-02-17	638	656	638	651	12,200	651
2004-02-16	636	650	636	639	9,600	639
2004-02-13	650	650	637	637	4,500	637
2004-02-12	640	651	640	640	7,400	640
2004-02-10	643	652	641	641	14,000	641
2004-02-09	655	656	642	643	17,100	643
2004-02-06	646	665	642	657	26,100	657
2004-02-05	641	656	631	656	22,000	656
2004-02-04	662	662	640	640	29,300	640
2004-02-03	659	659	635	653	29,200	653
2004-02-02	648	657	648	654	11,700	654
2004-01-30	631	639	631	636	15,200	636
2004-01-29	636	636	625	631	30,500	631
2004-01-28	640	642	633	637	14,900	637
2004-01-27	653	660	640	640	24,400	640
2004-01-26	666	666	650	653	24,800	653
2004-01-23	677	677	656	667	24,700	667
2004-01-22	680	680	665	672	31,300	672
2004-01-21	670	683	660	675	18,400	675
2004-01-20	680	682	674	674	29,500	674
2004-01-19	675	682	663	670	33,300	670
2004-01-16	648	670	647	662	15,900	662
2004-01-15	648	670	647	647	60,800	647
2004-01-14	630	646	630	641	18,900	641
2004-01-13	640	646	630	630	19,500	630
2004-01-09	610	640	610	635	54,000	635
2004-01-08	608	610	601	602	13,700	602
2004-01-07	618	618	600	610	26,200	610
2004-01-06	615	620	606	606	19,600	606
2004-01-05	624	624	609	613	10,400	613

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