7537 丸文(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	491	491	467	478	44,400	478
2010-12-29	490	490	484	489	44,900	489
2010-12-28	492	492	485	492	26,600	492
2010-12-27	486	489	480	487	24,900	487
2010-12-24	487	491	485	489	33,900	489
2010-12-22	495	504	492	493	43,600	493
2010-12-21	497	503	491	496	48,200	496
2010-12-20	490	510	487	497	72,100	497
2010-12-17	476	491	476	486	65,300	486
2010-12-16	470	476	468	475	46,000	475
2010-12-15	460	470	458	470	44,200	470
2010-12-14	460	460	453	460	37,300	460
2010-12-13	449	457	441	457	33,400	457
2010-12-10	444	451	444	449	45,900	449
2010-12-09	445	453	442	452	37,500	452
2010-12-08	438	450	438	449	58,100	449
2010-12-07	434	437	431	436	41,800	436
2010-12-06	434	437	432	436	23,800	436
2010-12-03	441	442	432	436	25,500	436
2010-12-02	441	445	434	441	40,100	441
2010-12-01	428	433	425	432	28,500	432
2010-11-30	443	443	427	433	46,800	433
2010-11-29	452	452	444	446	33,700	446
2010-11-26	450	465	441	452	157,500	452
2010-11-25	400	440	396	438	153,800	438
2010-11-24	393	399	384	395	95,800	395
2010-11-22	397	405	396	403	36,900	403
2010-11-19	397	399	394	394	28,600	394
2010-11-18	393	397	392	397	38,800	397
2010-11-17	380	392	380	392	25,500	392
2010-11-16	392	397	385	387	36,900	387
2010-11-15	389	392	380	392	32,700	392
2010-11-12	389	395	389	389	42,700	389
2010-11-11	376	389	376	389	48,700	389
2010-11-10	365	378	365	376	30,100	376
2010-11-09	374	374	361	368	43,500	368
2010-11-08	374	375	369	372	29,400	372
2010-11-05	360	373	360	368	32,400	368
2010-11-04	360	368	355	357	41,800	357
2010-11-02	370	370	360	360	21,600	360
2010-11-01	370	374	364	372	36,900	372
2010-10-29	380	383	373	373	44,900	373
2010-10-28	378	381	375	380	61,600	380
2010-10-27	370	373	369	373	40,600	373
2010-10-26	368	374	367	369	36,500	369
2010-10-25	356	365	356	363	25,100	363
2010-10-22	356	359	353	358	27,000	358
2010-10-21	353	353	346	352	34,400	352
2010-10-20	356	361	351	355	20,500	355
2010-10-19	357	366	357	360	18,300	360
2010-10-18	351	359	351	357	26,700	357
2010-10-15	353	353	348	349	38,800	349
2010-10-14	352	354	352	352	30,900	352
2010-10-13	350	356	349	351	19,400	351
2010-10-12	368	369	348	348	34,600	348
2010-10-08	374	374	368	368	21,400	368
2010-10-07	368	377	366	374	26,600	374
2010-10-06	364	367	361	367	21,000	367
2010-10-05	361	364	350	358	52,000	358
2010-10-04	376	376	367	367	24,700	367
2010-10-01	381	382	375	375	31,400	375
2010-09-30	384	386	382	383	24,900	383
2010-09-29	385	388	384	386	30,000	386
2010-09-28	387	390	385	385	21,500	385
2010-09-27	393	395	391	394	38,900	394
2010-09-24	392	393	391	391	26,200	391
2010-09-22	394	397	392	394	32,700	394
2010-09-21	399	400	396	397	26,400	397
2010-09-17	391	393	388	391	20,500	391
2010-09-16	392	393	386	388	37,400	388
2010-09-15	385	392	381	388	47,700	388
2010-09-14	391	392	386	387	37,700	387
2010-09-13	399	400	392	393	34,900	393
2010-09-10	408	408	395	396	55,700	396
2010-09-09	400	403	398	400	19,300	400
2010-09-08	405	407	398	398	19,900	398
2010-09-07	407	409	405	407	11,200	407
2010-09-06	407	407	402	406	12,800	406
2010-09-03	397	402	397	402	13,000	402
2010-09-02	406	407	392	398	34,000	398
2010-09-01	403	403	398	398	35,800	398
2010-08-31	410	411	400	400	31,700	400
2010-08-30	417	425	410	411	39,500	411
2010-08-27	404	409	401	409	34,500	409
2010-08-26	405	408	405	408	35,200	408
2010-08-25	400	407	400	404	45,400	404
2010-08-24	398	405	398	402	47,400	402
2010-08-23	401	403	398	398	28,900	398
2010-08-20	407	409	401	401	19,800	401
2010-08-19	405	410	405	407	27,300	407
2010-08-18	408	418	401	407	30,000	407
2010-08-17	400	405	398	405	29,100	405
2010-08-16	408	409	399	405	45,500	405
2010-08-13	412	419	408	410	49,900	410
2010-08-12	413	414	409	410	44,800	410
2010-08-11	432	432	420	421	83,100	421
2010-08-10	450	451	440	440	40,800	440
2010-08-09	452	453	445	449	35,900	449
2010-08-06	449	455	441	449	77,500	449
2010-08-05	453	459	445	450	234,900	450
2010-08-04	491	491	484	485	50,700	485
2010-08-03	490	494	487	493	36,500	493
2010-08-02	482	488	479	480	51,300	480
2010-07-30	485	488	480	482	19,100	482
2010-07-29	489	495	487	489	33,300	489
2010-07-28	479	494	477	489	32,500	489
2010-07-27	481	484	471	473	29,400	473
2010-07-26	485	488	480	482	21,300	482
2010-07-23	476	484	471	475	33,900	475
2010-07-22	467	481	467	479	14,400	479
2010-07-21	490	491	472	474	27,400	474
2010-07-20	477	484	477	482	18,800	482
2010-07-16	485	489	477	477	31,200	477
2010-07-15	500	501	487	487	30,900	487
2010-07-14	502	510	500	505	15,100	505
2010-07-13	510	510	491	495	39,100	495
2010-07-12	505	512	500	503	21,800	503
2010-07-09	497	502	493	500	29,400	500
2010-07-08	487	495	486	493	38,800	493
2010-07-07	490	490	477	479	25,800	479
2010-07-06	481	491	471	488	34,000	488
2010-07-05	481	491	475	481	52,600	481
2010-07-02	478	482	467	482	58,900	482
2010-07-01	481	482	466	477	75,300	477
2010-06-30	491	497	486	491	42,100	491
2010-06-29	497	509	496	503	56,700	503
2010-06-28	513	519	494	496	76,000	496
2010-06-25	523	528	509	510	77,700	510
2010-06-24	540	540	526	533	35,200	533
2010-06-23	541	543	541	541	15,500	541
2010-06-22	549	554	547	548	26,700	548
2010-06-21	546	560	545	556	43,400	556
2010-06-18	554	562	551	554	15,200	554
2010-06-17	560	565	550	557	21,800	557
2010-06-16	568	569	557	562	50,100	562
2010-06-15	538	551	531	551	49,200	551
2010-06-14	530	537	525	534	53,600	534
2010-06-11	527	538	518	524	54,100	524
2010-06-10	509	526	509	521	41,700	521
2010-06-09	531	534	512	515	67,300	515
2010-06-08	536	553	534	535	40,400	535
2010-06-07	548	549	540	542	39,100	542
2010-06-04	555	565	555	558	24,500	558
2010-06-03	552	562	552	555	37,800	555
2010-06-02	542	554	537	542	35,100	542
2010-06-01	555	555	540	552	47,600	552
2010-05-31	551	564	535	556	78,800	556
2010-05-28	576	578	559	560	77,600	560
2010-05-27	537	566	536	566	61,300	566
2010-05-26	550	569	535	547	216,800	547
2010-05-25	526	529	515	520	24,200	520
2010-05-24	535	543	522	522	39,000	522
2010-05-21	544	548	529	534	79,600	534
2010-05-20	566	567	545	554	70,400	554
2010-05-19	557	578	545	566	110,300	566
2010-05-18	592	608	577	581	150,700	581
2010-05-17	631	632	590	591	141,800	591
2010-05-14	638	654	630	644	58,500	644
2010-05-13	658	662	625	638	71,400	638
2010-05-12	650	656	634	639	70,000	639
2010-05-11	679	679	650	655	86,400	655
2010-05-10	631	664	627	661	186,300	661
2010-05-07	635	647	622	639	94,900	639
2010-05-06	657	670	650	662	231,800	662
2010-04-30	673	720	666	695	231,500	695
2010-04-28	652	672	652	660	82,200	660
2010-04-27	681	681	645	676	85,600	676
2010-04-26	665	684	664	680	52,600	680
2010-04-23	662	671	661	669	38,800	669
2010-04-22	673	673	658	669	35,900	669
2010-04-21	668	678	665	672	40,800	672
2010-04-20	664	671	656	663	50,300	663
2010-04-19	664	673	663	664	125,700	664
2010-04-16	665	666	650	661	46,900	661
2010-04-15	647	661	643	655	90,300	655
2010-04-14	660	662	639	646	102,200	646
2010-04-13	670	678	640	657	123,800	657
2010-04-12	690	690	671	680	140,100	680
2010-04-09	633	678	629	670	220,900	670
2010-04-08	601	641	601	625	122,600	625
2010-04-07	582	610	579	605	164,700	605
2010-04-06	578	578	572	573	32,500	573
2010-04-05	570	576	569	576	24,900	576
2010-04-02	575	576	560	570	23,000	570
2010-04-01	559	574	559	573	46,400	573
2010-03-31	578	578	566	566	31,200	566
2010-03-30	568	578	564	577	43,800	577
2010-03-29	563	585	560	567	64,100	567
2010-03-26	559	559	546	558	62,300	558
2010-03-25	538	545	525	545	59,300	545
2010-03-24	537	542	534	538	25,200	538
2010-03-23	544	546	541	542	23,400	542
2010-03-19	544	544	532	544	26,500	544
2010-03-18	544	544	537	539	25,300	539
2010-03-17	546	546	539	544	21,900	544
2010-03-16	554	554	538	538	58,500	538
2010-03-15	543	551	543	547	35,900	547
2010-03-12	532	538	530	538	30,700	538
2010-03-11	537	537	521	530	19,400	530
2010-03-10	540	542	530	530	27,700	530
2010-03-09	531	542	528	534	19,700	534
2010-03-08	528	533	528	530	34,800	530
2010-03-05	513	525	506	522	34,300	522
2010-03-04	520	520	506	508	28,700	508
2010-03-03	528	528	515	515	32,500	515
2010-03-02	522	529	515	524	44,100	524
2010-03-01	509	519	506	515	34,600	515
2010-02-26	492	506	492	506	37,400	506
2010-02-25	490	506	490	499	37,100	499
2010-02-24	484	494	484	488	41,300	488
2010-02-23	506	506	495	500	19,600	500
2010-02-22	502	505	488	502	22,300	502
2010-02-19	506	511	494	494	34,400	494
2010-02-18	489	504	489	498	28,300	498
2010-02-17	494	497	492	496	18,000	496
2010-02-16	487	491	485	486	17,700	486
2010-02-15	493	494	486	486	13,500	486
2010-02-12	484	488	481	486	22,400	486
2010-02-10	481	495	473	481	42,100	481
2010-02-09	466	482	466	482	61,600	482
2010-02-08	462	476	462	466	35,900	466
2010-02-05	459	463	454	460	121,000	460
2010-02-04	500	501	477	479	58,500	479
2010-02-03	488	500	488	500	30,600	500
2010-02-02	494	506	489	493	66,700	493
2010-02-01	513	514	489	504	59,500	504
2010-01-29	520	525	516	523	21,100	523
2010-01-28	516	534	516	529	24,000	529
2010-01-27	527	529	515	525	24,600	525
2010-01-26	536	547	533	533	21,800	533
2010-01-25	542	544	527	543	38,200	543
2010-01-22	548	551	541	550	22,300	550
2010-01-21	550	565	548	561	35,500	561
2010-01-20	566	566	551	556	35,900	556
2010-01-19	560	565	556	559	29,400	559
2010-01-18	553	560	553	558	16,500	558
2010-01-15	560	564	555	560	32,800	560
2010-01-14	559	566	550	563	40,500	563
2010-01-13	565	567	555	555	36,600	555
2010-01-12	566	575	560	568	27,500	568
2010-01-08	557	565	553	564	39,000	564
2010-01-07	567	567	554	557	27,800	557
2010-01-06	565	569	559	565	38,000	565
2010-01-05	582	582	560	562	40,700	562
2010-01-04	585	590	562	567	38,800	567

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