7537 丸文(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,620 | 1,620 | 1,595 | 1,609 | 33,900 | 1,609 |
| 2005-12-29 | 1,620 | 1,620 | 1,586 | 1,587 | 49,700 | 1,587 |
| 2005-12-28 | 1,620 | 1,620 | 1,581 | 1,603 | 49,600 | 1,603 |
| 2005-12-27 | 1,591 | 1,620 | 1,591 | 1,599 | 58,700 | 1,599 |
| 2005-12-26 | 1,645 | 1,669 | 1,612 | 1,628 | 103,300 | 1,628 |
| 2005-12-22 | 1,630 | 1,630 | 1,574 | 1,629 | 99,100 | 1,629 |
| 2005-12-21 | 1,576 | 1,650 | 1,573 | 1,635 | 228,600 | 1,635 |
| 2005-12-20 | 1,555 | 1,580 | 1,540 | 1,555 | 67,300 | 1,555 |
| 2005-12-19 | 1,599 | 1,599 | 1,550 | 1,555 | 92,700 | 1,555 |
| 2005-12-16 | 1,580 | 1,600 | 1,561 | 1,592 | 227,100 | 1,592 |
| 2005-12-15 | 1,554 | 1,573 | 1,521 | 1,560 | 118,400 | 1,560 |
| 2005-12-14 | 1,563 | 1,563 | 1,536 | 1,538 | 59,900 | 1,538 |
| 2005-12-13 | 1,580 | 1,586 | 1,522 | 1,545 | 89,600 | 1,545 |
| 2005-12-12 | 1,533 | 1,594 | 1,533 | 1,587 | 160,100 | 1,587 |
| 2005-12-09 | 1,533 | 1,538 | 1,501 | 1,537 | 85,900 | 1,537 |
| 2005-12-08 | 1,556 | 1,556 | 1,500 | 1,517 | 68,700 | 1,517 |
| 2005-12-07 | 1,580 | 1,585 | 1,550 | 1,560 | 120,400 | 1,560 |
| 2005-12-06 | 1,545 | 1,600 | 1,544 | 1,570 | 219,000 | 1,570 |
| 2005-12-05 | 1,546 | 1,546 | 1,511 | 1,531 | 122,100 | 1,531 |
| 2005-12-02 | 1,530 | 1,548 | 1,510 | 1,530 | 147,500 | 1,530 |
| 2005-12-01 | 1,510 | 1,530 | 1,496 | 1,525 | 100,000 | 1,525 |
| 2005-11-30 | 1,526 | 1,535 | 1,480 | 1,496 | 116,800 | 1,496 |
| 2005-11-29 | 1,550 | 1,554 | 1,513 | 1,526 | 118,700 | 1,526 |
| 2005-11-28 | 1,515 | 1,545 | 1,500 | 1,522 | 117,100 | 1,522 |
| 2005-11-25 | 1,575 | 1,575 | 1,500 | 1,513 | 143,600 | 1,513 |
| 2005-11-24 | 1,550 | 1,610 | 1,544 | 1,559 | 256,300 | 1,559 |
| 2005-11-22 | 1,500 | 1,534 | 1,500 | 1,527 | 276,900 | 1,527 |
| 2005-11-21 | 1,515 | 1,519 | 1,461 | 1,478 | 279,700 | 1,478 |
| 2005-11-18 | 1,363 | 1,400 | 1,360 | 1,395 | 178,500 | 1,395 |
| 2005-11-17 | 1,360 | 1,370 | 1,285 | 1,360 | 118,300 | 1,360 |
| 2005-11-16 | 1,272 | 1,378 | 1,240 | 1,356 | 259,700 | 1,356 |
| 2005-11-15 | 1,293 | 1,314 | 1,278 | 1,291 | 50,200 | 1,291 |
| 2005-11-14 | 1,305 | 1,319 | 1,290 | 1,291 | 85,300 | 1,291 |
| 2005-11-11 | 1,313 | 1,313 | 1,291 | 1,292 | 67,300 | 1,292 |
| 2005-11-10 | 1,320 | 1,325 | 1,308 | 1,313 | 70,600 | 1,313 |
| 2005-11-09 | 1,321 | 1,340 | 1,300 | 1,315 | 43,400 | 1,315 |
| 2005-11-08 | 1,340 | 1,350 | 1,321 | 1,321 | 54,200 | 1,321 |
| 2005-11-07 | 1,330 | 1,348 | 1,330 | 1,345 | 63,000 | 1,345 |
| 2005-11-04 | 1,347 | 1,347 | 1,320 | 1,329 | 60,600 | 1,329 |
| 2005-11-02 | 1,340 | 1,348 | 1,329 | 1,329 | 37,100 | 1,329 |
| 2005-11-01 | 1,350 | 1,350 | 1,335 | 1,343 | 34,700 | 1,343 |
| 2005-10-31 | 1,328 | 1,349 | 1,318 | 1,349 | 81,300 | 1,349 |
| 2005-10-28 | 1,320 | 1,320 | 1,310 | 1,310 | 32,900 | 1,310 |
| 2005-10-27 | 1,312 | 1,325 | 1,312 | 1,325 | 45,500 | 1,325 |
| 2005-10-26 | 1,324 | 1,324 | 1,305 | 1,308 | 62,000 | 1,308 |
| 2005-10-25 | 1,261 | 1,338 | 1,261 | 1,319 | 212,700 | 1,319 |
| 2005-10-24 | 1,240 | 1,259 | 1,233 | 1,237 | 39,300 | 1,237 |
| 2005-10-21 | 1,261 | 1,261 | 1,200 | 1,240 | 99,000 | 1,240 |
| 2005-10-20 | 1,278 | 1,293 | 1,262 | 1,275 | 45,100 | 1,275 |
| 2005-10-19 | 1,292 | 1,307 | 1,261 | 1,278 | 45,700 | 1,278 |
| 2005-10-18 | 1,291 | 1,307 | 1,287 | 1,290 | 56,800 | 1,290 |
| 2005-10-17 | 1,335 | 1,338 | 1,301 | 1,306 | 70,300 | 1,306 |
| 2005-10-14 | 1,310 | 1,320 | 1,300 | 1,318 | 40,700 | 1,318 |
| 2005-10-13 | 1,295 | 1,311 | 1,284 | 1,304 | 49,600 | 1,304 |
| 2005-10-12 | 1,310 | 1,340 | 1,287 | 1,295 | 95,600 | 1,295 |
| 2005-10-11 | 1,289 | 1,325 | 1,286 | 1,306 | 48,100 | 1,306 |
| 2005-10-07 | 1,290 | 1,348 | 1,281 | 1,301 | 72,700 | 1,301 |
| 2005-10-06 | 1,290 | 1,327 | 1,282 | 1,310 | 71,400 | 1,310 |
| 2005-10-05 | 1,378 | 1,378 | 1,351 | 1,368 | 113,200 | 1,368 |
| 2005-10-04 | 1,359 | 1,384 | 1,330 | 1,365 | 144,100 | 1,365 |
| 2005-10-03 | 1,300 | 1,360 | 1,299 | 1,360 | 120,300 | 1,360 |
| 2005-09-30 | 1,315 | 1,315 | 1,291 | 1,300 | 65,500 | 1,300 |
| 2005-09-29 | 1,295 | 1,314 | 1,282 | 1,314 | 75,800 | 1,314 |
| 2005-09-28 | 1,289 | 1,315 | 1,280 | 1,303 | 120,000 | 1,303 |
| 2005-09-27 | 1,315 | 1,318 | 1,285 | 1,301 | 66,700 | 1,301 |
| 2005-09-26 | 1,329 | 1,330 | 1,307 | 1,320 | 122,700 | 1,320 |
| 2005-09-22 | 1,300 | 1,300 | 1,271 | 1,288 | 268,300 | 1,288 |
| 2005-09-21 | 1,160 | 1,345 | 1,156 | 1,334 | 802,100 | 1,334 |
| 2005-09-20 | 1,143 | 1,149 | 1,138 | 1,145 | 74,500 | 1,145 |
| 2005-09-16 | 1,154 | 1,155 | 1,132 | 1,140 | 76,000 | 1,140 |
| 2005-09-15 | 1,129 | 1,148 | 1,129 | 1,144 | 131,000 | 1,144 |
| 2005-09-14 | 1,138 | 1,157 | 1,118 | 1,129 | 82,100 | 1,129 |
| 2005-09-13 | 1,109 | 1,140 | 1,109 | 1,138 | 35,700 | 1,138 |
| 2005-09-12 | 1,131 | 1,146 | 1,120 | 1,129 | 47,000 | 1,129 |
| 2005-09-09 | 1,131 | 1,135 | 1,100 | 1,130 | 91,900 | 1,130 |
| 2005-09-08 | 1,120 | 1,124 | 1,092 | 1,112 | 118,300 | 1,112 |
| 2005-09-07 | 1,150 | 1,150 | 1,127 | 1,132 | 39,200 | 1,132 |
| 2005-09-06 | 1,159 | 1,164 | 1,146 | 1,150 | 61,500 | 1,150 |
| 2005-09-05 | 1,156 | 1,167 | 1,155 | 1,158 | 45,900 | 1,158 |
| 2005-09-02 | 1,151 | 1,172 | 1,151 | 1,165 | 96,600 | 1,165 |
| 2005-09-01 | 1,161 | 1,162 | 1,141 | 1,146 | 106,800 | 1,146 |
| 2005-08-31 | 1,150 | 1,159 | 1,139 | 1,141 | 73,500 | 1,141 |
| 2005-08-30 | 1,135 | 1,150 | 1,125 | 1,150 | 92,600 | 1,150 |
| 2005-08-29 | 1,155 | 1,156 | 1,135 | 1,140 | 57,000 | 1,140 |
| 2005-08-26 | 1,170 | 1,174 | 1,155 | 1,168 | 68,500 | 1,168 |
| 2005-08-25 | 1,167 | 1,170 | 1,151 | 1,169 | 97,200 | 1,169 |
| 2005-08-24 | 1,122 | 1,178 | 1,118 | 1,178 | 196,900 | 1,178 |
| 2005-08-23 | 1,117 | 1,136 | 1,105 | 1,124 | 90,600 | 1,124 |
| 2005-08-22 | 1,120 | 1,121 | 1,100 | 1,115 | 84,400 | 1,115 |
| 2005-08-19 | 1,119 | 1,119 | 1,098 | 1,115 | 68,800 | 1,115 |
| 2005-08-18 | 1,097 | 1,123 | 1,090 | 1,114 | 117,500 | 1,114 |
| 2005-08-17 | 1,085 | 1,092 | 1,080 | 1,087 | 90,400 | 1,087 |
| 2005-08-16 | 1,090 | 1,095 | 1,081 | 1,093 | 86,700 | 1,093 |
| 2005-08-15 | 1,080 | 1,094 | 1,080 | 1,089 | 85,800 | 1,089 |
| 2005-08-12 | 1,071 | 1,085 | 1,067 | 1,080 | 89,700 | 1,080 |
| 2005-08-11 | 1,064 | 1,071 | 1,043 | 1,065 | 104,600 | 1,065 |
| 2005-08-10 | 1,048 | 1,073 | 1,038 | 1,060 | 167,600 | 1,060 |
| 2005-08-09 | 1,020 | 1,047 | 1,020 | 1,036 | 166,100 | 1,036 |
| 2005-08-08 | 1,005 | 1,019 | 988 | 1,019 | 89,900 | 1,019 |
| 2005-08-05 | 1,020 | 1,027 | 1,006 | 1,018 | 149,800 | 1,018 |
| 2005-08-04 | 1,040 | 1,048 | 1,003 | 1,033 | 477,400 | 1,033 |
| 2005-08-03 | 971 | 971 | 961 | 961 | 23,100 | 961 |
| 2005-08-02 | 965 | 973 | 965 | 966 | 49,500 | 966 |
| 2005-08-01 | 965 | 969 | 960 | 965 | 25,700 | 965 |
| 2005-07-29 | 956 | 965 | 940 | 963 | 86,600 | 963 |
| 2005-07-28 | 959 | 960 | 949 | 952 | 22,500 | 952 |
| 2005-07-27 | 952 | 960 | 951 | 957 | 21,200 | 957 |
| 2005-07-26 | 948 | 960 | 944 | 951 | 50,000 | 951 |
| 2005-07-25 | 950 | 952 | 941 | 947 | 28,100 | 947 |
| 2005-07-22 | 958 | 958 | 940 | 950 | 73,500 | 950 |
| 2005-07-21 | 960 | 967 | 955 | 955 | 33,200 | 955 |
| 2005-07-20 | 952 | 965 | 952 | 955 | 24,700 | 955 |
| 2005-07-19 | 954 | 960 | 948 | 951 | 28,300 | 951 |
| 2005-07-15 | 959 | 959 | 950 | 953 | 65,100 | 953 |
| 2005-07-14 | 960 | 968 | 959 | 960 | 39,100 | 960 |
| 2005-07-13 | 952 | 960 | 948 | 959 | 63,400 | 959 |
| 2005-07-12 | 949 | 950 | 945 | 949 | 48,200 | 949 |
| 2005-07-11 | 945 | 950 | 943 | 946 | 30,400 | 946 |
| 2005-07-08 | 935 | 948 | 930 | 947 | 41,600 | 947 |
| 2005-07-07 | 945 | 948 | 928 | 941 | 49,600 | 941 |
| 2005-07-06 | 955 | 959 | 948 | 952 | 23,000 | 952 |
| 2005-07-05 | 950 | 957 | 944 | 953 | 25,600 | 953 |
| 2005-07-04 | 956 | 957 | 951 | 956 | 24,800 | 956 |
| 2005-07-01 | 945 | 961 | 941 | 953 | 30,800 | 953 |
| 2005-06-30 | 959 | 968 | 950 | 959 | 35,500 | 959 |
| 2005-06-29 | 950 | 963 | 949 | 959 | 73,100 | 959 |
| 2005-06-28 | 946 | 949 | 939 | 949 | 31,700 | 949 |
| 2005-06-27 | 951 | 958 | 940 | 946 | 41,100 | 946 |
| 2005-06-24 | 945 | 951 | 932 | 950 | 24,300 | 950 |
| 2005-06-23 | 944 | 948 | 938 | 948 | 16,300 | 948 |
| 2005-06-22 | 947 | 948 | 938 | 939 | 16,200 | 939 |
| 2005-06-21 | 946 | 950 | 943 | 947 | 14,600 | 947 |
| 2005-06-20 | 950 | 953 | 945 | 946 | 13,100 | 946 |
| 2005-06-17 | 943 | 952 | 938 | 945 | 56,500 | 945 |
| 2005-06-16 | 935 | 943 | 921 | 934 | 31,200 | 934 |
| 2005-06-15 | 925 | 935 | 920 | 932 | 27,100 | 932 |
| 2005-06-14 | 922 | 925 | 911 | 911 | 58,400 | 911 |
| 2005-06-13 | 928 | 933 | 920 | 923 | 15,300 | 923 |
| 2005-06-10 | 942 | 942 | 928 | 928 | 41,700 | 928 |
| 2005-06-09 | 930 | 940 | 925 | 940 | 30,600 | 940 |
| 2005-06-08 | 929 | 943 | 916 | 925 | 31,900 | 925 |
| 2005-06-07 | 925 | 929 | 910 | 920 | 35,900 | 920 |
| 2005-06-06 | 942 | 942 | 926 | 930 | 34,800 | 930 |
| 2005-06-03 | 940 | 950 | 940 | 944 | 16,200 | 944 |
| 2005-06-02 | 950 | 959 | 942 | 950 | 25,500 | 950 |
| 2005-06-01 | 940 | 960 | 940 | 959 | 51,000 | 959 |
| 2005-05-31 | 950 | 950 | 940 | 949 | 22,900 | 949 |
| 2005-05-30 | 919 | 959 | 914 | 951 | 72,300 | 951 |
| 2005-05-27 | 914 | 924 | 911 | 921 | 15,500 | 921 |
| 2005-05-26 | 913 | 913 | 890 | 909 | 35,700 | 909 |
| 2005-05-25 | 915 | 921 | 906 | 906 | 19,100 | 906 |
| 2005-05-24 | 902 | 918 | 902 | 915 | 23,400 | 915 |
| 2005-05-23 | 901 | 912 | 901 | 905 | 19,500 | 905 |
| 2005-05-20 | 901 | 908 | 900 | 900 | 23,600 | 900 |
| 2005-05-19 | 870 | 899 | 869 | 895 | 23,200 | 895 |
| 2005-05-18 | 880 | 885 | 869 | 869 | 16,200 | 869 |
| 2005-05-17 | 898 | 900 | 860 | 876 | 14,600 | 876 |
| 2005-05-16 | 908 | 908 | 888 | 898 | 21,200 | 898 |
| 2005-05-13 | 897 | 918 | 897 | 911 | 9,100 | 911 |
| 2005-05-12 | 910 | 925 | 908 | 917 | 12,100 | 917 |
| 2005-05-11 | 911 | 920 | 895 | 916 | 16,700 | 916 |
| 2005-05-10 | 915 | 928 | 911 | 928 | 13,900 | 928 |
| 2005-05-09 | 918 | 927 | 915 | 925 | 20,400 | 925 |
| 2005-05-06 | 920 | 930 | 915 | 917 | 17,600 | 917 |
| 2005-05-02 | 921 | 932 | 911 | 920 | 27,000 | 920 |
| 2005-04-28 | 930 | 934 | 910 | 934 | 22,800 | 934 |
| 2005-04-27 | 928 | 930 | 910 | 930 | 19,700 | 930 |
| 2005-04-26 | 940 | 940 | 925 | 930 | 20,500 | 930 |
| 2005-04-25 | 915 | 940 | 910 | 929 | 39,300 | 929 |
| 2005-04-22 | 901 | 925 | 901 | 917 | 24,900 | 917 |
| 2005-04-21 | 880 | 904 | 853 | 884 | 31,900 | 884 |
| 2005-04-20 | 901 | 910 | 870 | 891 | 28,500 | 891 |
| 2005-04-19 | 901 | 902 | 870 | 876 | 33,600 | 876 |
| 2005-04-18 | 901 | 901 | 831 | 851 | 82,100 | 851 |
| 2005-04-15 | 940 | 950 | 921 | 922 | 51,000 | 922 |
| 2005-04-14 | 980 | 980 | 962 | 962 | 42,900 | 962 |
| 2005-04-13 | 970 | 980 | 961 | 980 | 31,900 | 980 |
| 2005-04-12 | 975 | 982 | 960 | 971 | 30,000 | 971 |
| 2005-04-11 | 990 | 990 | 971 | 976 | 19,900 | 976 |
| 2005-04-08 | 979 | 990 | 979 | 981 | 74,100 | 981 |
| 2005-04-07 | 971 | 977 | 960 | 970 | 13,200 | 970 |
| 2005-04-06 | 979 | 979 | 967 | 976 | 16,300 | 976 |
| 2005-04-05 | 954 | 975 | 954 | 975 | 21,000 | 975 |
| 2005-04-04 | 957 | 970 | 953 | 964 | 12,300 | 964 |
| 2005-04-01 | 939 | 962 | 939 | 959 | 17,500 | 959 |
| 2005-03-31 | 954 | 974 | 954 | 974 | 25,800 | 974 |
| 2005-03-30 | 950 | 954 | 930 | 954 | 30,700 | 954 |
| 2005-03-29 | 962 | 969 | 950 | 959 | 34,000 | 959 |
| 2005-03-28 | 978 | 978 | 963 | 969 | 10,800 | 969 |
| 2005-03-25 | 978 | 979 | 961 | 979 | 14,800 | 979 |
| 2005-03-24 | 979 | 980 | 971 | 975 | 21,800 | 975 |
| 2005-03-23 | 961 | 980 | 961 | 976 | 50,500 | 976 |
| 2005-03-22 | 967 | 970 | 961 | 969 | 31,900 | 969 |
| 2005-03-18 | 963 | 970 | 963 | 970 | 25,100 | 970 |
| 2005-03-17 | 967 | 973 | 963 | 963 | 23,000 | 963 |
| 2005-03-16 | 966 | 970 | 965 | 967 | 23,000 | 967 |
| 2005-03-15 | 970 | 973 | 966 | 969 | 22,400 | 969 |
| 2005-03-14 | 975 | 980 | 969 | 971 | 23,800 | 971 |
| 2005-03-11 | 984 | 984 | 970 | 975 | 69,800 | 975 |
| 2005-03-10 | 980 | 986 | 975 | 984 | 33,500 | 984 |
| 2005-03-09 | 970 | 989 | 970 | 985 | 41,000 | 985 |
| 2005-03-08 | 990 | 990 | 945 | 964 | 52,800 | 964 |
| 2005-03-07 | 989 | 994 | 971 | 991 | 52,900 | 991 |
| 2005-03-04 | 960 | 970 | 960 | 970 | 40,600 | 970 |
| 2005-03-03 | 969 | 970 | 954 | 960 | 45,500 | 960 |
| 2005-03-02 | 938 | 950 | 929 | 948 | 64,100 | 948 |
| 2005-03-01 | 915 | 930 | 914 | 925 | 28,700 | 925 |
| 2005-02-28 | 920 | 925 | 912 | 912 | 41,400 | 912 |
| 2005-02-25 | 920 | 925 | 915 | 916 | 35,800 | 916 |
| 2005-02-24 | 924 | 924 | 913 | 920 | 19,200 | 920 |
| 2005-02-23 | 910 | 924 | 900 | 924 | 35,000 | 924 |
| 2005-02-22 | 921 | 921 | 910 | 913 | 26,600 | 913 |
| 2005-02-21 | 940 | 940 | 922 | 922 | 12,700 | 922 |
| 2005-02-18 | 918 | 934 | 917 | 933 | 46,100 | 933 |
| 2005-02-17 | 921 | 930 | 921 | 925 | 28,100 | 925 |
| 2005-02-16 | 920 | 932 | 918 | 932 | 53,300 | 932 |
| 2005-02-15 | 915 | 924 | 911 | 917 | 24,300 | 917 |
| 2005-02-14 | 905 | 920 | 905 | 912 | 42,900 | 912 |
| 2005-02-10 | 900 | 907 | 884 | 905 | 62,500 | 905 |
| 2005-02-09 | 921 | 921 | 902 | 908 | 32,100 | 908 |
| 2005-02-08 | 920 | 927 | 920 | 922 | 39,500 | 922 |
| 2005-02-07 | 909 | 926 | 909 | 924 | 33,100 | 924 |
| 2005-02-04 | 920 | 927 | 912 | 919 | 34,900 | 919 |
| 2005-02-03 | 924 | 927 | 923 | 926 | 32,400 | 926 |
| 2005-02-02 | 919 | 923 | 910 | 922 | 52,600 | 922 |
| 2005-02-01 | 918 | 919 | 910 | 916 | 40,300 | 916 |
| 2005-01-31 | 897 | 919 | 891 | 919 | 62,500 | 919 |
| 2005-01-28 | 915 | 925 | 885 | 898 | 89,100 | 898 |
| 2005-01-27 | 901 | 913 | 900 | 913 | 96,500 | 913 |
| 2005-01-26 | 899 | 908 | 891 | 898 | 69,800 | 898 |
| 2005-01-25 | 880 | 898 | 880 | 898 | 43,000 | 898 |
| 2005-01-24 | 895 | 899 | 880 | 883 | 77,300 | 883 |
| 2005-01-21 | 865 | 897 | 865 | 897 | 56,700 | 897 |
| 2005-01-20 | 885 | 889 | 859 | 865 | 111,700 | 865 |
| 2005-01-19 | 908 | 915 | 882 | 888 | 111,400 | 888 |
| 2005-01-18 | 909 | 915 | 907 | 913 | 75,100 | 913 |
| 2005-01-17 | 893 | 909 | 892 | 906 | 117,500 | 906 |
| 2005-01-14 | 884 | 890 | 879 | 886 | 46,100 | 886 |
| 2005-01-13 | 884 | 885 | 873 | 884 | 65,500 | 884 |
| 2005-01-12 | 878 | 883 | 874 | 881 | 41,400 | 881 |
| 2005-01-11 | 875 | 883 | 874 | 878 | 66,100 | 878 |
| 2005-01-07 | 868 | 875 | 864 | 875 | 54,500 | 875 |
| 2005-01-06 | 850 | 874 | 850 | 868 | 36,000 | 868 |
| 2005-01-05 | 857 | 857 | 847 | 853 | 47,300 | 853 |
| 2005-01-04 | 855 | 860 | 845 | 858 | 22,800 | 858 |
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
