7537 丸文(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 373 | 386 | 373 | 385 | 8,200 | 385 |
| 2008-12-29 | 374 | 383 | 372 | 383 | 11,600 | 383 |
| 2008-12-26 | 377 | 377 | 374 | 376 | 10,500 | 376 |
| 2008-12-25 | 369 | 372 | 364 | 372 | 8,200 | 372 |
| 2008-12-24 | 372 | 375 | 365 | 367 | 14,000 | 367 |
| 2008-12-22 | 372 | 380 | 372 | 380 | 18,600 | 380 |
| 2008-12-19 | 377 | 378 | 367 | 367 | 24,900 | 367 |
| 2008-12-18 | 379 | 383 | 375 | 379 | 33,900 | 379 |
| 2008-12-17 | 385 | 385 | 372 | 376 | 26,800 | 376 |
| 2008-12-16 | 377 | 381 | 370 | 381 | 21,200 | 381 |
| 2008-12-15 | 370 | 386 | 357 | 380 | 63,500 | 380 |
| 2008-12-12 | 370 | 371 | 351 | 360 | 110,100 | 360 |
| 2008-12-11 | 357 | 367 | 352 | 367 | 48,000 | 367 |
| 2008-12-10 | 355 | 369 | 346 | 367 | 41,600 | 367 |
| 2008-12-09 | 354 | 359 | 344 | 358 | 46,500 | 358 |
| 2008-12-08 | 339 | 356 | 339 | 356 | 35,200 | 356 |
| 2008-12-05 | 335 | 344 | 325 | 339 | 41,600 | 339 |
| 2008-12-04 | 331 | 342 | 327 | 330 | 32,800 | 330 |
| 2008-12-03 | 327 | 334 | 327 | 332 | 27,000 | 332 |
| 2008-12-02 | 330 | 333 | 323 | 323 | 38,800 | 323 |
| 2008-12-01 | 332 | 335 | 326 | 327 | 23,600 | 327 |
| 2008-11-28 | 325 | 335 | 325 | 327 | 25,000 | 327 |
| 2008-11-27 | 322 | 332 | 319 | 323 | 29,400 | 323 |
| 2008-11-26 | 334 | 336 | 310 | 320 | 88,800 | 320 |
| 2008-11-25 | 343 | 343 | 326 | 330 | 70,700 | 330 |
| 2008-11-21 | 310 | 325 | 302 | 321 | 61,500 | 321 |
| 2008-11-20 | 333 | 339 | 312 | 312 | 54,600 | 312 |
| 2008-11-19 | 354 | 355 | 335 | 338 | 34,000 | 338 |
| 2008-11-18 | 343 | 355 | 337 | 351 | 42,900 | 351 |
| 2008-11-17 | 352 | 360 | 336 | 343 | 85,200 | 343 |
| 2008-11-14 | 364 | 375 | 336 | 347 | 77,000 | 347 |
| 2008-11-13 | 358 | 359 | 340 | 354 | 72,300 | 354 |
| 2008-11-12 | 380 | 380 | 360 | 363 | 56,600 | 363 |
| 2008-11-11 | 383 | 395 | 376 | 382 | 47,500 | 382 |
| 2008-11-10 | 372 | 389 | 367 | 388 | 66,300 | 388 |
| 2008-11-07 | 379 | 383 | 360 | 362 | 60,200 | 362 |
| 2008-11-06 | 385 | 396 | 378 | 378 | 45,600 | 378 |
| 2008-11-05 | 400 | 411 | 391 | 403 | 81,600 | 403 |
| 2008-11-04 | 379 | 386 | 370 | 382 | 39,700 | 382 |
| 2008-10-31 | 393 | 400 | 365 | 369 | 121,700 | 369 |
| 2008-10-30 | 346 | 388 | 341 | 388 | 163,200 | 388 |
| 2008-10-29 | 342 | 360 | 335 | 336 | 83,500 | 336 |
| 2008-10-28 | 341 | 349 | 310 | 328 | 86,700 | 328 |
| 2008-10-27 | 363 | 377 | 332 | 336 | 75,600 | 336 |
| 2008-10-24 | 393 | 401 | 350 | 353 | 111,100 | 353 |
| 2008-10-23 | 405 | 425 | 376 | 401 | 78,200 | 401 |
| 2008-10-22 | 440 | 442 | 405 | 406 | 62,800 | 406 |
| 2008-10-21 | 469 | 483 | 443 | 460 | 58,100 | 460 |
| 2008-10-20 | 449 | 473 | 436 | 473 | 32,200 | 473 |
| 2008-10-17 | 410 | 452 | 410 | 451 | 62,500 | 451 |
| 2008-10-16 | 448 | 448 | 400 | 400 | 46,700 | 400 |
| 2008-10-15 | 470 | 470 | 434 | 463 | 42,200 | 463 |
| 2008-10-14 | 472 | 472 | 447 | 471 | 68,700 | 471 |
| 2008-10-10 | 397 | 400 | 375 | 392 | 61,000 | 392 |
| 2008-10-09 | 392 | 420 | 384 | 407 | 70,900 | 407 |
| 2008-10-08 | 425 | 425 | 375 | 387 | 67,400 | 387 |
| 2008-10-07 | 441 | 447 | 422 | 430 | 66,800 | 430 |
| 2008-10-06 | 490 | 494 | 465 | 476 | 58,400 | 476 |
| 2008-10-03 | 499 | 507 | 490 | 504 | 53,900 | 504 |
| 2008-10-02 | 536 | 538 | 496 | 500 | 52,100 | 500 |
| 2008-10-01 | 532 | 545 | 523 | 530 | 33,300 | 530 |
| 2008-09-30 | 521 | 540 | 517 | 527 | 53,100 | 527 |
| 2008-09-29 | 575 | 586 | 546 | 554 | 47,300 | 554 |
| 2008-09-26 | 616 | 616 | 570 | 576 | 79,800 | 576 |
| 2008-09-25 | 600 | 615 | 588 | 606 | 34,200 | 606 |
| 2008-09-24 | 630 | 630 | 595 | 612 | 61,900 | 612 |
| 2008-09-22 | 665 | 665 | 627 | 633 | 38,200 | 633 |
| 2008-09-19 | 644 | 649 | 625 | 645 | 57,900 | 645 |
| 2008-09-18 | 619 | 625 | 602 | 624 | 54,400 | 624 |
| 2008-09-17 | 634 | 654 | 611 | 633 | 70,700 | 633 |
| 2008-09-16 | 640 | 668 | 600 | 644 | 57,000 | 644 |
| 2008-09-12 | 675 | 684 | 645 | 675 | 63,700 | 675 |
| 2008-09-11 | 664 | 673 | 643 | 652 | 30,300 | 652 |
| 2008-09-10 | 633 | 661 | 633 | 654 | 19,000 | 654 |
| 2008-09-09 | 649 | 651 | 629 | 643 | 27,300 | 643 |
| 2008-09-08 | 617 | 660 | 617 | 646 | 39,500 | 646 |
| 2008-09-05 | 620 | 634 | 607 | 620 | 41,400 | 620 |
| 2008-09-04 | 636 | 642 | 622 | 629 | 34,700 | 629 |
| 2008-09-03 | 630 | 640 | 627 | 633 | 31,400 | 633 |
| 2008-09-02 | 673 | 673 | 605 | 615 | 88,000 | 615 |
| 2008-09-01 | 680 | 690 | 662 | 665 | 43,700 | 665 |
| 2008-08-29 | 687 | 702 | 667 | 689 | 50,700 | 689 |
| 2008-08-28 | 691 | 693 | 683 | 688 | 21,600 | 688 |
| 2008-08-27 | 696 | 704 | 688 | 694 | 26,300 | 694 |
| 2008-08-26 | 713 | 716 | 701 | 716 | 18,500 | 716 |
| 2008-08-25 | 700 | 710 | 700 | 709 | 34,600 | 709 |
| 2008-08-22 | 692 | 703 | 690 | 700 | 24,500 | 700 |
| 2008-08-21 | 699 | 699 | 686 | 697 | 27,100 | 697 |
| 2008-08-20 | 629 | 706 | 627 | 694 | 164,100 | 694 |
| 2008-08-19 | 667 | 669 | 639 | 639 | 23,600 | 639 |
| 2008-08-18 | 634 | 676 | 634 | 659 | 34,000 | 659 |
| 2008-08-15 | 623 | 637 | 622 | 633 | 39,500 | 633 |
| 2008-08-14 | 631 | 639 | 621 | 621 | 43,300 | 621 |
| 2008-08-13 | 643 | 650 | 631 | 634 | 22,400 | 634 |
| 2008-08-12 | 664 | 679 | 641 | 643 | 39,100 | 643 |
| 2008-08-11 | 652 | 670 | 650 | 664 | 28,100 | 664 |
| 2008-08-08 | 634 | 649 | 624 | 642 | 53,800 | 642 |
| 2008-08-07 | 617 | 643 | 614 | 638 | 71,000 | 638 |
| 2008-08-06 | 618 | 628 | 603 | 607 | 81,100 | 607 |
| 2008-08-05 | 592 | 613 | 590 | 600 | 91,200 | 600 |
| 2008-08-04 | 661 | 661 | 608 | 612 | 48,200 | 612 |
| 2008-08-01 | 680 | 680 | 656 | 662 | 38,300 | 662 |
| 2008-07-31 | 710 | 713 | 677 | 686 | 37,900 | 686 |
| 2008-07-30 | 704 | 713 | 690 | 700 | 44,500 | 700 |
| 2008-07-29 | 716 | 716 | 686 | 694 | 55,200 | 694 |
| 2008-07-28 | 739 | 739 | 720 | 726 | 22,500 | 726 |
| 2008-07-25 | 740 | 740 | 718 | 725 | 15,700 | 725 |
| 2008-07-24 | 730 | 750 | 730 | 748 | 34,200 | 748 |
| 2008-07-23 | 721 | 735 | 721 | 726 | 23,900 | 726 |
| 2008-07-22 | 717 | 730 | 682 | 711 | 29,900 | 711 |
| 2008-07-18 | 710 | 717 | 703 | 708 | 13,800 | 708 |
| 2008-07-17 | 712 | 719 | 706 | 712 | 34,300 | 712 |
| 2008-07-16 | 720 | 727 | 702 | 702 | 53,400 | 702 |
| 2008-07-15 | 744 | 744 | 719 | 726 | 30,400 | 726 |
| 2008-07-14 | 743 | 762 | 740 | 744 | 77,100 | 744 |
| 2008-07-11 | 706 | 732 | 706 | 728 | 33,100 | 728 |
| 2008-07-10 | 719 | 726 | 706 | 716 | 23,300 | 716 |
| 2008-07-09 | 717 | 732 | 717 | 718 | 40,700 | 718 |
| 2008-07-08 | 732 | 736 | 703 | 717 | 29,500 | 717 |
| 2008-07-07 | 711 | 735 | 710 | 732 | 27,700 | 732 |
| 2008-07-04 | 702 | 724 | 702 | 715 | 21,700 | 715 |
| 2008-07-03 | 734 | 736 | 670 | 712 | 52,600 | 712 |
| 2008-07-02 | 764 | 764 | 733 | 735 | 34,700 | 735 |
| 2008-07-01 | 750 | 765 | 746 | 754 | 30,700 | 754 |
| 2008-06-30 | 750 | 750 | 736 | 741 | 25,600 | 741 |
| 2008-06-27 | 728 | 743 | 725 | 740 | 27,800 | 740 |
| 2008-06-26 | 750 | 756 | 743 | 753 | 24,600 | 753 |
| 2008-06-25 | 736 | 750 | 725 | 750 | 41,300 | 750 |
| 2008-06-24 | 731 | 748 | 731 | 744 | 16,900 | 744 |
| 2008-06-23 | 715 | 741 | 714 | 739 | 47,400 | 739 |
| 2008-06-20 | 763 | 765 | 730 | 740 | 60,300 | 740 |
| 2008-06-19 | 789 | 789 | 767 | 773 | 50,300 | 773 |
| 2008-06-18 | 782 | 794 | 768 | 792 | 53,100 | 792 |
| 2008-06-17 | 751 | 817 | 750 | 791 | 174,000 | 791 |
| 2008-06-16 | 740 | 747 | 735 | 746 | 54,000 | 746 |
| 2008-06-13 | 720 | 730 | 712 | 723 | 93,700 | 723 |
| 2008-06-12 | 700 | 719 | 690 | 714 | 104,700 | 714 |
| 2008-06-11 | 681 | 701 | 681 | 696 | 58,000 | 696 |
| 2008-06-10 | 693 | 696 | 685 | 685 | 39,900 | 685 |
| 2008-06-09 | 692 | 698 | 681 | 692 | 68,800 | 692 |
| 2008-06-06 | 710 | 718 | 708 | 709 | 56,500 | 709 |
| 2008-06-05 | 700 | 712 | 700 | 707 | 57,900 | 707 |
| 2008-06-04 | 681 | 697 | 681 | 697 | 53,500 | 697 |
| 2008-06-03 | 685 | 688 | 673 | 683 | 52,900 | 683 |
| 2008-06-02 | 677 | 693 | 659 | 690 | 90,700 | 690 |
| 2008-05-30 | 709 | 710 | 668 | 670 | 128,500 | 670 |
| 2008-05-29 | 690 | 708 | 687 | 699 | 39,100 | 699 |
| 2008-05-28 | 698 | 707 | 694 | 700 | 49,200 | 700 |
| 2008-05-27 | 696 | 701 | 690 | 698 | 23,300 | 698 |
| 2008-05-26 | 714 | 714 | 683 | 688 | 55,100 | 688 |
| 2008-05-23 | 694 | 715 | 694 | 704 | 46,700 | 704 |
| 2008-05-22 | 690 | 709 | 676 | 704 | 65,800 | 704 |
| 2008-05-21 | 710 | 710 | 694 | 705 | 68,700 | 705 |
| 2008-05-20 | 707 | 715 | 706 | 708 | 73,800 | 708 |
| 2008-05-19 | 705 | 710 | 684 | 706 | 84,100 | 706 |
| 2008-05-16 | 730 | 744 | 705 | 706 | 83,600 | 706 |
| 2008-05-15 | 696 | 730 | 696 | 720 | 110,700 | 720 |
| 2008-05-14 | 642 | 694 | 636 | 692 | 132,100 | 692 |
| 2008-05-13 | 626 | 636 | 606 | 635 | 166,900 | 635 |
| 2008-05-12 | 600 | 621 | 599 | 616 | 58,400 | 616 |
| 2008-05-09 | 626 | 626 | 606 | 611 | 65,400 | 611 |
| 2008-05-08 | 620 | 627 | 617 | 625 | 53,800 | 625 |
| 2008-05-07 | 625 | 632 | 622 | 624 | 88,200 | 624 |
| 2008-05-02 | 620 | 625 | 614 | 624 | 75,600 | 624 |
| 2008-05-01 | 606 | 612 | 604 | 610 | 44,300 | 610 |
| 2008-04-30 | 605 | 620 | 597 | 611 | 92,300 | 611 |
| 2008-04-28 | 597 | 605 | 592 | 605 | 77,000 | 605 |
| 2008-04-25 | 582 | 589 | 580 | 587 | 57,300 | 587 |
| 2008-04-24 | 587 | 590 | 570 | 576 | 78,600 | 576 |
| 2008-04-23 | 588 | 588 | 573 | 577 | 100,800 | 577 |
| 2008-04-22 | 578 | 578 | 561 | 569 | 49,400 | 569 |
| 2008-04-21 | 575 | 586 | 573 | 580 | 83,600 | 580 |
| 2008-04-18 | 568 | 571 | 551 | 565 | 102,200 | 565 |
| 2008-04-17 | 527 | 619 | 519 | 575 | 336,800 | 575 |
| 2008-04-16 | 511 | 523 | 510 | 519 | 105,400 | 519 |
| 2008-04-15 | 499 | 507 | 497 | 507 | 60,800 | 507 |
| 2008-04-14 | 498 | 498 | 490 | 495 | 59,600 | 495 |
| 2008-04-11 | 493 | 505 | 491 | 503 | 54,100 | 503 |
| 2008-04-10 | 502 | 502 | 492 | 493 | 35,900 | 493 |
| 2008-04-09 | 499 | 503 | 491 | 500 | 92,000 | 500 |
| 2008-04-08 | 501 | 510 | 499 | 500 | 50,100 | 500 |
| 2008-04-07 | 499 | 509 | 496 | 509 | 53,500 | 509 |
| 2008-04-04 | 503 | 508 | 494 | 499 | 129,700 | 499 |
| 2008-04-03 | 511 | 514 | 503 | 508 | 56,400 | 508 |
| 2008-04-02 | 514 | 515 | 505 | 509 | 56,200 | 509 |
| 2008-04-01 | 504 | 510 | 496 | 499 | 113,500 | 499 |
| 2008-03-31 | 527 | 527 | 500 | 506 | 73,800 | 506 |
| 2008-03-28 | 511 | 521 | 501 | 517 | 76,700 | 517 |
| 2008-03-27 | 507 | 516 | 502 | 511 | 70,200 | 511 |
| 2008-03-26 | 530 | 534 | 514 | 516 | 152,300 | 516 |
| 2008-03-25 | 504 | 519 | 504 | 518 | 145,400 | 518 |
| 2008-03-24 | 505 | 512 | 495 | 495 | 218,100 | 495 |
| 2008-03-21 | 495 | 517 | 477 | 486 | 581,300 | 486 |
| 2008-03-19 | 514 | 514 | 494 | 494 | 474,900 | 494 |
| 2008-03-18 | 585 | 594 | 578 | 594 | 76,600 | 594 |
| 2008-03-17 | 589 | 593 | 572 | 588 | 77,900 | 588 |
| 2008-03-14 | 602 | 615 | 601 | 601 | 124,600 | 601 |
| 2008-03-13 | 650 | 652 | 620 | 622 | 108,800 | 622 |
| 2008-03-12 | 691 | 691 | 654 | 658 | 118,800 | 658 |
| 2008-03-11 | 670 | 684 | 663 | 671 | 109,100 | 671 |
| 2008-03-10 | 684 | 706 | 665 | 667 | 99,400 | 667 |
| 2008-03-07 | 700 | 707 | 683 | 683 | 63,800 | 683 |
| 2008-03-06 | 696 | 714 | 695 | 706 | 96,500 | 706 |
| 2008-03-05 | 690 | 710 | 690 | 695 | 134,800 | 695 |
| 2008-03-04 | 698 | 699 | 687 | 691 | 130,700 | 691 |
| 2008-03-03 | 701 | 709 | 685 | 688 | 133,400 | 688 |
| 2008-02-29 | 744 | 744 | 721 | 721 | 134,400 | 721 |
| 2008-02-28 | 739 | 754 | 734 | 746 | 55,800 | 746 |
| 2008-02-27 | 749 | 753 | 730 | 749 | 81,600 | 749 |
| 2008-02-26 | 748 | 758 | 736 | 739 | 99,600 | 739 |
| 2008-02-25 | 743 | 748 | 735 | 746 | 99,300 | 746 |
| 2008-02-22 | 726 | 735 | 716 | 730 | 238,800 | 730 |
| 2008-02-21 | 747 | 781 | 747 | 774 | 133,500 | 774 |
| 2008-02-20 | 736 | 742 | 725 | 733 | 184,600 | 733 |
| 2008-02-19 | 731 | 754 | 724 | 747 | 115,500 | 747 |
| 2008-02-18 | 740 | 740 | 721 | 728 | 129,700 | 728 |
| 2008-02-15 | 738 | 740 | 718 | 735 | 58,500 | 735 |
| 2008-02-14 | 727 | 747 | 724 | 738 | 99,600 | 738 |
| 2008-02-13 | 740 | 749 | 706 | 717 | 121,600 | 717 |
| 2008-02-12 | 730 | 733 | 700 | 700 | 151,500 | 700 |
| 2008-02-08 | 751 | 759 | 738 | 741 | 80,200 | 741 |
| 2008-02-07 | 747 | 767 | 747 | 761 | 88,900 | 761 |
| 2008-02-06 | 775 | 776 | 741 | 745 | 140,200 | 745 |
| 2008-02-05 | 791 | 796 | 775 | 786 | 123,300 | 786 |
| 2008-02-04 | 823 | 826 | 797 | 801 | 139,300 | 801 |
| 2008-02-01 | 805 | 820 | 787 | 793 | 78,700 | 793 |
| 2008-01-31 | 780 | 811 | 768 | 809 | 99,400 | 809 |
| 2008-01-30 | 798 | 809 | 771 | 791 | 132,500 | 791 |
| 2008-01-29 | 790 | 790 | 766 | 790 | 126,900 | 790 |
| 2008-01-28 | 796 | 798 | 741 | 753 | 138,400 | 753 |
| 2008-01-25 | 740 | 769 | 737 | 765 | 120,300 | 765 |
| 2008-01-24 | 698 | 735 | 692 | 730 | 163,200 | 730 |
| 2008-01-23 | 661 | 700 | 661 | 688 | 148,400 | 688 |
| 2008-01-22 | 695 | 709 | 667 | 667 | 158,600 | 667 |
| 2008-01-21 | 745 | 745 | 700 | 705 | 94,300 | 705 |
| 2008-01-18 | 695 | 750 | 695 | 743 | 140,400 | 743 |
| 2008-01-17 | 698 | 727 | 697 | 722 | 172,400 | 722 |
| 2008-01-16 | 705 | 721 | 691 | 694 | 156,100 | 694 |
| 2008-01-15 | 809 | 823 | 733 | 737 | 212,700 | 737 |
| 2008-01-11 | 829 | 829 | 805 | 808 | 114,700 | 808 |
| 2008-01-10 | 845 | 854 | 819 | 819 | 115,700 | 819 |
| 2008-01-09 | 805 | 846 | 805 | 844 | 83,100 | 844 |
| 2008-01-08 | 834 | 842 | 825 | 833 | 102,700 | 833 |
| 2008-01-07 | 815 | 850 | 804 | 844 | 198,300 | 844 |
| 2008-01-04 | 884 | 900 | 821 | 827 | 114,200 | 827 |
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
