7537 丸文(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 573 | 573 | 550 | 567 | 46,200 | 567 |
| 2009-12-29 | 587 | 587 | 558 | 568 | 68,400 | 568 |
| 2009-12-28 | 590 | 594 | 585 | 585 | 43,100 | 585 |
| 2009-12-25 | 596 | 596 | 579 | 581 | 46,100 | 581 |
| 2009-12-24 | 574 | 590 | 567 | 587 | 87,800 | 587 |
| 2009-12-22 | 554 | 569 | 554 | 564 | 56,100 | 564 |
| 2009-12-21 | 543 | 559 | 543 | 552 | 53,700 | 552 |
| 2009-12-18 | 533 | 548 | 533 | 546 | 36,900 | 546 |
| 2009-12-17 | 555 | 558 | 533 | 537 | 39,800 | 537 |
| 2009-12-16 | 563 | 566 | 544 | 548 | 46,600 | 548 |
| 2009-12-15 | 554 | 556 | 544 | 550 | 39,700 | 550 |
| 2009-12-14 | 563 | 563 | 544 | 554 | 51,800 | 554 |
| 2009-12-11 | 571 | 572 | 548 | 560 | 66,500 | 560 |
| 2009-12-10 | 549 | 575 | 543 | 553 | 78,100 | 553 |
| 2009-12-09 | 579 | 579 | 537 | 542 | 122,500 | 542 |
| 2009-12-08 | 580 | 584 | 565 | 578 | 81,900 | 578 |
| 2009-12-07 | 560 | 596 | 560 | 590 | 193,800 | 590 |
| 2009-12-04 | 545 | 552 | 539 | 544 | 34,200 | 544 |
| 2009-12-03 | 553 | 556 | 545 | 550 | 98,300 | 550 |
| 2009-12-02 | 538 | 543 | 533 | 533 | 32,500 | 533 |
| 2009-12-01 | 529 | 541 | 522 | 537 | 131,000 | 537 |
| 2009-11-30 | 522 | 532 | 516 | 529 | 123,700 | 529 |
| 2009-11-27 | 517 | 527 | 511 | 521 | 144,600 | 521 |
| 2009-11-26 | 490 | 532 | 490 | 517 | 241,900 | 517 |
| 2009-11-25 | 476 | 488 | 474 | 488 | 87,100 | 488 |
| 2009-11-24 | 481 | 490 | 470 | 476 | 48,200 | 476 |
| 2009-11-20 | 469 | 486 | 469 | 477 | 74,700 | 477 |
| 2009-11-19 | 486 | 486 | 474 | 481 | 77,600 | 481 |
| 2009-11-18 | 474 | 491 | 470 | 485 | 99,400 | 485 |
| 2009-11-17 | 486 | 490 | 478 | 484 | 80,200 | 484 |
| 2009-11-16 | 479 | 486 | 470 | 481 | 119,200 | 481 |
| 2009-11-13 | 460 | 484 | 460 | 480 | 111,600 | 480 |
| 2009-11-12 | 471 | 473 | 458 | 460 | 76,900 | 460 |
| 2009-11-11 | 477 | 479 | 460 | 466 | 72,000 | 466 |
| 2009-11-10 | 467 | 482 | 467 | 474 | 119,400 | 474 |
| 2009-11-09 | 461 | 478 | 450 | 466 | 215,300 | 466 |
| 2009-11-06 | 451 | 460 | 450 | 452 | 91,400 | 452 |
| 2009-11-05 | 475 | 475 | 442 | 447 | 107,200 | 447 |
| 2009-11-04 | 472 | 480 | 461 | 474 | 55,900 | 474 |
| 2009-11-02 | 465 | 481 | 465 | 471 | 74,200 | 471 |
| 2009-10-30 | 477 | 483 | 473 | 483 | 48,800 | 483 |
| 2009-10-29 | 461 | 475 | 461 | 463 | 102,400 | 463 |
| 2009-10-28 | 488 | 491 | 466 | 473 | 73,700 | 473 |
| 2009-10-27 | 492 | 503 | 483 | 486 | 70,300 | 486 |
| 2009-10-26 | 492 | 506 | 489 | 494 | 86,200 | 494 |
| 2009-10-23 | 506 | 507 | 490 | 499 | 133,500 | 499 |
| 2009-10-22 | 510 | 521 | 502 | 510 | 90,000 | 510 |
| 2009-10-21 | 520 | 528 | 515 | 518 | 59,400 | 518 |
| 2009-10-20 | 539 | 544 | 516 | 524 | 107,000 | 524 |
| 2009-10-19 | 505 | 529 | 499 | 529 | 114,600 | 529 |
| 2009-10-16 | 545 | 545 | 504 | 514 | 173,200 | 514 |
| 2009-10-15 | 530 | 542 | 527 | 539 | 154,600 | 539 |
| 2009-10-14 | 521 | 529 | 513 | 518 | 270,900 | 518 |
| 2009-10-13 | 484 | 520 | 472 | 511 | 356,000 | 511 |
| 2009-10-09 | 458 | 472 | 453 | 462 | 229,400 | 462 |
| 2009-10-08 | 461 | 468 | 444 | 453 | 273,800 | 453 |
| 2009-10-07 | 472 | 487 | 460 | 466 | 158,900 | 466 |
| 2009-10-06 | 504 | 513 | 474 | 478 | 105,800 | 478 |
| 2009-10-05 | 502 | 512 | 495 | 503 | 49,400 | 503 |
| 2009-10-02 | 492 | 510 | 492 | 502 | 54,600 | 502 |
| 2009-10-01 | 551 | 557 | 518 | 522 | 118,000 | 522 |
| 2009-09-30 | 560 | 563 | 540 | 562 | 70,500 | 562 |
| 2009-09-29 | 546 | 563 | 539 | 546 | 95,200 | 546 |
| 2009-09-28 | 575 | 575 | 531 | 556 | 158,700 | 556 |
| 2009-09-25 | 583 | 600 | 577 | 585 | 42,400 | 585 |
| 2009-09-24 | 589 | 603 | 588 | 600 | 159,300 | 600 |
| 2009-09-18 | 579 | 585 | 572 | 579 | 108,700 | 579 |
| 2009-09-17 | 591 | 593 | 568 | 577 | 124,600 | 577 |
| 2009-09-16 | 603 | 605 | 583 | 584 | 132,200 | 584 |
| 2009-09-15 | 612 | 615 | 597 | 602 | 75,200 | 602 |
| 2009-09-14 | 631 | 631 | 608 | 616 | 87,200 | 616 |
| 2009-09-11 | 615 | 641 | 602 | 621 | 195,600 | 621 |
| 2009-09-10 | 574 | 624 | 570 | 613 | 275,700 | 613 |
| 2009-09-09 | 568 | 581 | 565 | 570 | 59,600 | 570 |
| 2009-09-08 | 590 | 591 | 575 | 579 | 55,600 | 579 |
| 2009-09-07 | 591 | 594 | 576 | 588 | 48,000 | 588 |
| 2009-09-04 | 595 | 597 | 584 | 586 | 48,500 | 586 |
| 2009-09-03 | 605 | 610 | 580 | 590 | 93,600 | 590 |
| 2009-09-02 | 609 | 615 | 596 | 605 | 88,100 | 605 |
| 2009-09-01 | 603 | 625 | 602 | 619 | 59,500 | 619 |
| 2009-08-31 | 610 | 625 | 607 | 610 | 103,400 | 610 |
| 2009-08-28 | 609 | 613 | 602 | 604 | 39,000 | 604 |
| 2009-08-27 | 626 | 627 | 602 | 612 | 107,400 | 612 |
| 2009-08-26 | 625 | 629 | 616 | 626 | 39,600 | 626 |
| 2009-08-25 | 628 | 629 | 612 | 625 | 55,700 | 625 |
| 2009-08-24 | 635 | 635 | 617 | 624 | 77,300 | 624 |
| 2009-08-21 | 633 | 636 | 609 | 615 | 123,000 | 615 |
| 2009-08-20 | 632 | 635 | 608 | 623 | 147,300 | 623 |
| 2009-08-19 | 591 | 644 | 591 | 632 | 310,800 | 632 |
| 2009-08-18 | 606 | 614 | 583 | 591 | 170,800 | 591 |
| 2009-08-17 | 646 | 646 | 616 | 620 | 123,200 | 620 |
| 2009-08-14 | 621 | 641 | 617 | 633 | 131,700 | 633 |
| 2009-08-13 | 628 | 642 | 616 | 626 | 112,100 | 626 |
| 2009-08-12 | 625 | 637 | 620 | 623 | 161,300 | 623 |
| 2009-08-11 | 640 | 648 | 635 | 641 | 157,600 | 641 |
| 2009-08-10 | 646 | 660 | 644 | 649 | 52,500 | 649 |
| 2009-08-07 | 656 | 658 | 635 | 652 | 56,000 | 652 |
| 2009-08-06 | 640 | 660 | 640 | 651 | 119,400 | 651 |
| 2009-08-05 | 666 | 666 | 643 | 645 | 49,700 | 645 |
| 2009-08-04 | 669 | 678 | 655 | 665 | 109,700 | 665 |
| 2009-08-03 | 652 | 673 | 651 | 661 | 69,500 | 661 |
| 2009-07-31 | 650 | 664 | 650 | 657 | 68,400 | 657 |
| 2009-07-30 | 648 | 652 | 637 | 641 | 96,300 | 641 |
| 2009-07-29 | 660 | 663 | 643 | 656 | 82,100 | 656 |
| 2009-07-28 | 675 | 676 | 640 | 651 | 162,100 | 651 |
| 2009-07-27 | 709 | 720 | 663 | 682 | 145,800 | 682 |
| 2009-07-24 | 724 | 724 | 702 | 709 | 90,000 | 709 |
| 2009-07-23 | 708 | 724 | 700 | 707 | 93,600 | 707 |
| 2009-07-22 | 719 | 719 | 695 | 718 | 85,100 | 718 |
| 2009-07-21 | 699 | 718 | 677 | 716 | 173,600 | 716 |
| 2009-07-17 | 641 | 675 | 641 | 669 | 94,000 | 669 |
| 2009-07-16 | 665 | 687 | 640 | 646 | 135,100 | 646 |
| 2009-07-15 | 610 | 645 | 610 | 645 | 109,000 | 645 |
| 2009-07-14 | 623 | 637 | 602 | 617 | 126,000 | 617 |
| 2009-07-13 | 659 | 665 | 593 | 604 | 213,100 | 604 |
| 2009-07-10 | 687 | 705 | 663 | 674 | 109,900 | 674 |
| 2009-07-09 | 645 | 683 | 642 | 677 | 150,600 | 677 |
| 2009-07-08 | 695 | 698 | 655 | 675 | 279,500 | 675 |
| 2009-07-07 | 754 | 765 | 698 | 702 | 376,200 | 702 |
| 2009-07-06 | 753 | 808 | 750 | 784 | 378,300 | 784 |
| 2009-07-03 | 722 | 754 | 710 | 750 | 153,600 | 750 |
| 2009-07-02 | 748 | 758 | 720 | 729 | 284,000 | 729 |
| 2009-07-01 | 668 | 758 | 662 | 758 | 559,000 | 758 |
| 2009-06-30 | 656 | 675 | 650 | 658 | 126,600 | 658 |
| 2009-06-29 | 639 | 685 | 639 | 666 | 359,200 | 666 |
| 2009-06-26 | 598 | 619 | 595 | 619 | 159,200 | 619 |
| 2009-06-25 | 570 | 595 | 568 | 590 | 118,200 | 590 |
| 2009-06-24 | 576 | 580 | 544 | 570 | 218,300 | 570 |
| 2009-06-23 | 571 | 600 | 570 | 580 | 200,900 | 580 |
| 2009-06-22 | 600 | 606 | 585 | 600 | 219,200 | 600 |
| 2009-06-19 | 646 | 657 | 611 | 611 | 161,800 | 611 |
| 2009-06-18 | 620 | 645 | 620 | 642 | 123,500 | 642 |
| 2009-06-17 | 626 | 650 | 622 | 640 | 143,100 | 640 |
| 2009-06-16 | 644 | 654 | 621 | 632 | 239,300 | 632 |
| 2009-06-15 | 678 | 678 | 650 | 651 | 158,900 | 651 |
| 2009-06-12 | 677 | 684 | 657 | 668 | 265,500 | 668 |
| 2009-06-11 | 625 | 690 | 625 | 677 | 595,500 | 677 |
| 2009-06-10 | 559 | 649 | 558 | 635 | 684,900 | 635 |
| 2009-06-09 | 521 | 550 | 520 | 549 | 187,200 | 549 |
| 2009-06-08 | 527 | 539 | 517 | 529 | 147,100 | 529 |
| 2009-06-05 | 520 | 533 | 520 | 524 | 180,700 | 524 |
| 2009-06-04 | 513 | 525 | 503 | 519 | 276,200 | 519 |
| 2009-06-03 | 472 | 515 | 467 | 507 | 598,900 | 507 |
| 2009-06-02 | 473 | 489 | 453 | 457 | 684,000 | 457 |
| 2009-06-01 | 469 | 469 | 458 | 469 | 310,800 | 469 |
| 2009-05-29 | 395 | 396 | 382 | 389 | 134,500 | 389 |
| 2009-05-28 | 384 | 397 | 383 | 392 | 104,300 | 392 |
| 2009-05-27 | 380 | 387 | 373 | 386 | 140,500 | 386 |
| 2009-05-26 | 356 | 379 | 352 | 378 | 426,600 | 378 |
| 2009-05-25 | 335 | 352 | 335 | 352 | 161,700 | 352 |
| 2009-05-22 | 322 | 333 | 322 | 332 | 133,800 | 332 |
| 2009-05-21 | 325 | 329 | 322 | 325 | 124,500 | 325 |
| 2009-05-20 | 326 | 326 | 320 | 322 | 75,000 | 322 |
| 2009-05-19 | 329 | 334 | 317 | 321 | 106,000 | 321 |
| 2009-05-18 | 331 | 331 | 323 | 324 | 70,600 | 324 |
| 2009-05-15 | 345 | 345 | 330 | 334 | 116,700 | 334 |
| 2009-05-14 | 334 | 345 | 334 | 340 | 179,400 | 340 |
| 2009-05-13 | 328 | 348 | 322 | 343 | 562,800 | 343 |
| 2009-05-12 | 350 | 350 | 330 | 343 | 991,900 | 343 |
| 2009-05-11 | 265 | 272 | 263 | 270 | 40,700 | 270 |
| 2009-05-08 | 261 | 264 | 256 | 263 | 47,000 | 263 |
| 2009-05-07 | 267 | 268 | 255 | 257 | 69,900 | 257 |
| 2009-05-01 | 258 | 260 | 248 | 258 | 19,900 | 258 |
| 2009-04-30 | 246 | 263 | 246 | 249 | 27,500 | 249 |
| 2009-04-28 | 250 | 256 | 245 | 245 | 32,700 | 245 |
| 2009-04-27 | 267 | 267 | 242 | 247 | 57,500 | 247 |
| 2009-04-24 | 269 | 274 | 264 | 268 | 47,300 | 268 |
| 2009-04-23 | 273 | 278 | 269 | 273 | 25,400 | 273 |
| 2009-04-22 | 277 | 283 | 275 | 275 | 21,400 | 275 |
| 2009-04-21 | 278 | 278 | 271 | 275 | 17,700 | 275 |
| 2009-04-20 | 281 | 283 | 278 | 283 | 12,200 | 283 |
| 2009-04-17 | 273 | 279 | 271 | 277 | 30,000 | 277 |
| 2009-04-16 | 276 | 285 | 268 | 270 | 29,000 | 270 |
| 2009-04-15 | 281 | 281 | 274 | 275 | 24,300 | 275 |
| 2009-04-14 | 296 | 296 | 281 | 285 | 35,300 | 285 |
| 2009-04-13 | 280 | 286 | 280 | 286 | 24,100 | 286 |
| 2009-04-10 | 273 | 282 | 271 | 275 | 42,800 | 275 |
| 2009-04-09 | 253 | 270 | 253 | 268 | 60,400 | 268 |
| 2009-04-08 | 264 | 265 | 256 | 258 | 28,600 | 258 |
| 2009-04-07 | 268 | 269 | 264 | 269 | 27,200 | 269 |
| 2009-04-06 | 258 | 275 | 258 | 267 | 49,600 | 267 |
| 2009-04-03 | 244 | 256 | 240 | 255 | 70,100 | 255 |
| 2009-04-02 | 233 | 239 | 229 | 239 | 46,200 | 239 |
| 2009-04-01 | 223 | 226 | 220 | 224 | 16,800 | 224 |
| 2009-03-31 | 223 | 229 | 214 | 218 | 31,800 | 218 |
| 2009-03-30 | 240 | 241 | 228 | 229 | 43,100 | 229 |
| 2009-03-27 | 228 | 235 | 227 | 235 | 53,200 | 235 |
| 2009-03-26 | 230 | 231 | 222 | 224 | 41,200 | 224 |
| 2009-03-25 | 206 | 220 | 205 | 220 | 39,300 | 220 |
| 2009-03-24 | 219 | 231 | 206 | 208 | 136,800 | 208 |
| 2009-03-23 | 183 | 201 | 182 | 199 | 76,200 | 199 |
| 2009-03-19 | 182 | 184 | 181 | 182 | 41,500 | 182 |
| 2009-03-18 | 197 | 197 | 182 | 184 | 57,900 | 184 |
| 2009-03-17 | 202 | 203 | 196 | 196 | 60,900 | 196 |
| 2009-03-16 | 198 | 202 | 190 | 196 | 72,400 | 196 |
| 2009-03-13 | 200 | 200 | 197 | 200 | 73,900 | 200 |
| 2009-03-12 | 200 | 205 | 195 | 198 | 54,200 | 198 |
| 2009-03-11 | 197 | 202 | 195 | 201 | 31,600 | 201 |
| 2009-03-10 | 194 | 197 | 191 | 194 | 36,900 | 194 |
| 2009-03-09 | 187 | 193 | 186 | 192 | 45,900 | 192 |
| 2009-03-06 | 185 | 191 | 185 | 189 | 49,200 | 189 |
| 2009-03-05 | 189 | 190 | 185 | 187 | 56,100 | 187 |
| 2009-03-04 | 180 | 188 | 179 | 185 | 35,200 | 185 |
| 2009-03-03 | 189 | 189 | 177 | 180 | 52,300 | 180 |
| 2009-03-02 | 182 | 187 | 180 | 187 | 24,700 | 187 |
| 2009-02-27 | 188 | 190 | 177 | 181 | 52,600 | 181 |
| 2009-02-26 | 177 | 188 | 176 | 188 | 76,300 | 188 |
| 2009-02-25 | 177 | 185 | 170 | 174 | 66,200 | 174 |
| 2009-02-24 | 169 | 170 | 161 | 169 | 63,100 | 169 |
| 2009-02-23 | 181 | 184 | 174 | 176 | 90,500 | 176 |
| 2009-02-20 | 192 | 195 | 185 | 189 | 78,800 | 189 |
| 2009-02-19 | 215 | 215 | 193 | 196 | 92,900 | 196 |
| 2009-02-18 | 223 | 223 | 215 | 217 | 43,900 | 217 |
| 2009-02-17 | 230 | 236 | 217 | 221 | 49,700 | 221 |
| 2009-02-16 | 247 | 247 | 240 | 241 | 28,300 | 241 |
| 2009-02-13 | 240 | 249 | 240 | 242 | 26,300 | 242 |
| 2009-02-12 | 242 | 248 | 238 | 238 | 61,500 | 238 |
| 2009-02-10 | 270 | 274 | 246 | 247 | 66,200 | 247 |
| 2009-02-09 | 276 | 278 | 255 | 255 | 71,500 | 255 |
| 2009-02-06 | 278 | 287 | 278 | 285 | 33,200 | 285 |
| 2009-02-05 | 289 | 289 | 282 | 283 | 26,800 | 283 |
| 2009-02-04 | 285 | 289 | 280 | 289 | 33,700 | 289 |
| 2009-02-03 | 279 | 287 | 275 | 285 | 36,200 | 285 |
| 2009-02-02 | 283 | 283 | 275 | 278 | 38,500 | 278 |
| 2009-01-30 | 291 | 296 | 285 | 288 | 59,000 | 288 |
| 2009-01-29 | 291 | 304 | 291 | 296 | 39,500 | 296 |
| 2009-01-28 | 305 | 305 | 290 | 290 | 59,200 | 290 |
| 2009-01-27 | 300 | 309 | 300 | 305 | 22,100 | 305 |
| 2009-01-26 | 309 | 309 | 298 | 299 | 29,400 | 299 |
| 2009-01-23 | 311 | 317 | 302 | 303 | 34,100 | 303 |
| 2009-01-22 | 319 | 321 | 312 | 313 | 19,900 | 313 |
| 2009-01-21 | 325 | 326 | 318 | 318 | 25,500 | 318 |
| 2009-01-20 | 326 | 334 | 325 | 325 | 14,400 | 325 |
| 2009-01-19 | 327 | 332 | 325 | 327 | 26,500 | 327 |
| 2009-01-16 | 321 | 330 | 321 | 325 | 39,800 | 325 |
| 2009-01-15 | 335 | 335 | 322 | 323 | 38,900 | 323 |
| 2009-01-14 | 345 | 346 | 336 | 338 | 25,800 | 338 |
| 2009-01-13 | 368 | 368 | 345 | 347 | 35,100 | 347 |
| 2009-01-09 | 358 | 373 | 358 | 370 | 32,700 | 370 |
| 2009-01-08 | 373 | 378 | 344 | 358 | 69,200 | 358 |
| 2009-01-07 | 390 | 398 | 373 | 375 | 46,300 | 375 |
| 2009-01-06 | 390 | 390 | 375 | 387 | 25,600 | 387 |
| 2009-01-05 | 389 | 389 | 379 | 380 | 7,500 | 380 |
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
