7537 丸文(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	316	316	313	316	11,500	316
2011-12-29	318	318	311	312	5,200	312
2011-12-28	316	318	315	316	16,200	316
2011-12-27	309	313	308	313	16,600	313
2011-12-26	308	314	307	311	51,700	311
2011-12-22	309	309	303	307	18,500	307
2011-12-21	310	310	305	308	7,700	308
2011-12-20	306	308	304	307	6,000	307
2011-12-19	309	309	300	303	24,500	303
2011-12-16	308	310	306	308	22,400	308
2011-12-15	319	320	310	310	41,500	310
2011-12-14	320	324	317	319	33,000	319
2011-12-13	311	319	308	319	78,300	319
2011-12-12	306	315	306	309	55,200	309
2011-12-09	301	307	301	305	30,600	305
2011-12-08	310	310	305	306	7,900	306
2011-12-07	301	310	301	308	19,400	308
2011-12-06	305	307	300	300	20,000	300
2011-12-05	304	308	304	305	16,400	305
2011-12-02	306	306	298	300	17,700	300
2011-12-01	301	307	300	303	21,700	303
2011-11-30	298	302	280	293	41,400	293
2011-11-29	290	300	287	300	41,800	300
2011-11-28	290	290	287	287	12,500	287
2011-11-25	280	286	280	284	17,800	284
2011-11-24	282	285	281	281	8,800	281
2011-11-22	280	290	280	290	17,300	290
2011-11-21	285	290	283	286	8,800	286
2011-11-18	281	292	281	292	12,100	292
2011-11-17	280	289	279	286	29,300	286
2011-11-16	293	297	281	281	32,700	281
2011-11-15	295	296	290	290	25,600	290
2011-11-14	295	298	292	294	24,400	294
2011-11-11	298	301	295	295	37,000	295
2011-11-10	302	302	296	297	19,100	297
2011-11-09	309	309	303	309	9,900	309
2011-11-08	311	311	305	305	16,500	305
2011-11-07	307	314	307	311	37,100	311
2011-11-04	301	306	301	304	21,300	304
2011-11-02	304	307	303	303	18,400	303
2011-11-01	305	312	304	308	8,300	308
2011-10-31	307	316	307	307	14,900	307
2011-10-28	313	314	309	311	17,600	311
2011-10-27	302	309	302	309	32,300	309
2011-10-26	308	308	302	302	15,800	302
2011-10-25	304	310	304	307	11,500	307
2011-10-24	300	304	300	302	21,100	302
2011-10-21	308	308	302	302	5,500	302
2011-10-20	305	306	304	305	5,000	305
2011-10-19	309	309	305	305	2,400	305
2011-10-18	310	310	304	304	5,300	304
2011-10-17	308	315	306	310	11,100	310
2011-10-14	310	310	305	305	21,000	305
2011-10-13	312	314	311	314	10,800	314
2011-10-12	306	311	304	307	19,600	307
2011-10-11	305	323	305	308	20,000	308
2011-10-07	304	311	300	302	19,200	302
2011-10-06	295	305	295	302	11,000	302
2011-10-05	306	307	294	295	25,100	295
2011-10-04	310	310	305	305	17,700	305
2011-10-03	316	325	311	311	15,000	311
2011-09-30	328	332	323	324	25,400	324
2011-09-29	316	327	311	327	22,400	327
2011-09-28	308	328	308	324	28,500	324
2011-09-27	308	312	306	310	21,800	310
2011-09-26	318	318	305	305	38,900	305
2011-09-22	314	317	312	314	34,300	314
2011-09-21	314	321	314	314	19,600	314
2011-09-20	313	318	312	312	28,000	312
2011-09-16	314	317	312	314	39,800	314
2011-09-15	315	316	310	313	26,800	313
2011-09-14	316	319	309	309	27,900	309
2011-09-13	312	320	312	318	16,500	318
2011-09-12	315	315	311	314	19,000	314
2011-09-09	329	329	319	319	28,600	319
2011-09-08	327	330	318	329	24,200	329
2011-09-07	325	326	319	321	13,000	321
2011-09-06	327	327	317	319	26,400	319
2011-09-05	330	334	327	328	21,100	328
2011-09-02	339	339	330	336	30,800	336
2011-09-01	336	337	334	337	16,700	337
2011-08-31	340	340	332	332	22,300	332
2011-08-30	337	339	328	339	31,900	339
2011-08-29	325	335	324	331	33,800	331
2011-08-26	315	323	315	322	25,300	322
2011-08-25	310	322	310	313	46,800	313
2011-08-24	315	315	306	309	29,000	309
2011-08-23	311	316	311	312	37,900	312
2011-08-22	316	316	312	312	24,200	312
2011-08-19	314	321	313	316	24,600	316
2011-08-18	326	327	320	322	27,700	322
2011-08-17	329	331	327	328	35,100	328
2011-08-16	336	339	329	330	29,300	330
2011-08-15	332	335	329	334	36,800	334
2011-08-12	329	338	323	328	44,600	328
2011-08-11	324	324	315	323	50,700	323
2011-08-10	334	344	326	328	50,400	328
2011-08-09	325	326	312	326	81,900	326
2011-08-08	338	340	326	335	65,600	335
2011-08-05	342	353	340	352	47,500	352
2011-08-04	367	373	366	366	20,900	366
2011-08-03	370	373	364	367	29,700	367
2011-08-02	380	381	374	378	31,400	378
2011-08-01	384	387	383	384	18,700	384
2011-07-29	391	392	383	383	23,000	383
2011-07-28	395	395	390	393	28,100	393
2011-07-27	403	403	395	399	14,400	399
2011-07-26	398	405	398	402	44,000	402
2011-07-25	395	400	393	397	21,800	397
2011-07-22	390	392	390	391	18,400	391
2011-07-21	387	390	387	389	8,500	389
2011-07-20	386	390	386	388	23,000	388
2011-07-19	390	393	383	388	27,700	388
2011-07-15	385	390	385	390	13,300	390
2011-07-14	385	391	383	385	29,000	385
2011-07-13	386	392	385	388	24,900	388
2011-07-12	393	394	387	392	37,200	392
2011-07-11	398	400	390	392	46,500	392
2011-07-08	401	405	398	398	18,600	398
2011-07-07	403	403	397	398	21,800	398
2011-07-06	401	403	395	403	24,800	403
2011-07-05	409	409	397	401	41,000	401
2011-07-04	408	409	404	409	26,400	409
2011-07-01	400	404	398	401	29,400	401
2011-06-30	398	399	395	398	16,200	398
2011-06-29	396	397	391	397	17,800	397
2011-06-28	386	394	386	391	22,600	391
2011-06-27	386	388	385	386	18,200	386
2011-06-24	384	390	382	390	10,600	390
2011-06-23	382	390	382	384	14,900	384
2011-06-22	380	385	379	385	19,000	385
2011-06-21	378	379	372	379	15,600	379
2011-06-20	372	379	372	375	10,600	375
2011-06-17	378	379	374	375	22,700	375
2011-06-16	377	378	376	376	14,900	376
2011-06-15	375	379	375	377	17,300	377
2011-06-14	369	376	369	372	20,200	372
2011-06-13	369	373	360	369	32,000	369
2011-06-10	378	378	373	376	27,900	376
2011-06-09	373	375	365	370	25,300	370
2011-06-08	371	377	369	372	9,900	372
2011-06-07	373	377	368	373	15,000	373
2011-06-06	373	374	367	374	20,900	374
2011-06-03	379	390	377	377	21,600	377
2011-06-02	380	389	380	383	32,400	383
2011-06-01	380	392	378	388	31,700	388
2011-05-31	369	377	367	377	19,600	377
2011-05-30	365	370	364	369	11,500	369
2011-05-27	368	369	365	365	14,300	365
2011-05-26	364	372	363	368	18,500	368
2011-05-25	360	368	360	363	14,400	363
2011-05-24	365	367	357	363	39,000	363
2011-05-23	380	380	371	371	7,800	371
2011-05-20	380	384	380	380	6,200	380
2011-05-19	389	389	375	376	20,600	376
2011-05-18	383	384	378	381	21,700	381
2011-05-17	385	387	384	384	10,300	384
2011-05-16	394	394	385	385	13,900	385
2011-05-13	404	404	390	392	35,600	392
2011-05-12	409	409	397	399	43,400	399
2011-05-11	415	415	408	408	35,600	408
2011-05-10	411	417	405	407	74,300	407
2011-05-09	389	390	380	390	16,300	390
2011-05-06	388	389	378	388	35,100	388
2011-05-02	391	398	387	391	40,700	391
2011-04-28	381	387	378	386	22,700	386
2011-04-27	382	382	376	377	36,700	377
2011-04-26	380	380	373	375	18,000	375
2011-04-25	376	380	375	378	10,700	378
2011-04-22	371	379	369	376	15,700	376
2011-04-21	381	385	371	371	28,400	371
2011-04-20	380	380	371	372	18,000	372
2011-04-19	372	375	370	372	21,500	372
2011-04-18	378	381	375	375	11,300	375
2011-04-15	376	379	374	375	25,300	375
2011-04-14	371	382	370	378	22,700	378
2011-04-13	376	380	370	376	41,600	376
2011-04-12	380	382	375	377	30,200	377
2011-04-11	380	390	380	385	31,200	385
2011-04-08	375	388	372	384	40,800	384
2011-04-07	382	389	375	378	34,800	378
2011-04-06	376	380	366	375	70,600	375
2011-04-05	401	402	381	383	43,800	383
2011-04-04	413	415	403	405	37,200	405
2011-04-01	412	418	406	413	27,200	413
2011-03-31	430	430	410	419	38,500	419
2011-03-30	405	422	401	422	45,100	422
2011-03-29	402	405	394	403	60,100	403
2011-03-28	404	404	395	400	43,800	400
2011-03-25	393	405	393	399	48,600	399
2011-03-24	397	398	390	393	67,300	393
2011-03-23	405	408	388	400	64,900	400
2011-03-22	385	410	379	397	106,500	397
2011-03-18	354	369	354	369	78,800	369
2011-03-17	315	338	305	333	94,900	333
2011-03-16	290	330	290	318	223,400	318
2011-03-15	370	370	290	290	182,100	290
2011-03-14	367	400	367	370	132,900	370
2011-03-11	455	457	445	447	69,000	447
2011-03-10	466	469	455	460	67,800	460
2011-03-09	469	474	467	467	47,400	467
2011-03-08	472	476	469	469	45,500	469
2011-03-07	478	479	471	474	30,300	474
2011-03-04	484	485	477	477	43,100	477
2011-03-03	475	484	475	481	26,400	481
2011-03-02	480	484	473	473	66,100	473
2011-03-01	483	491	482	482	81,100	482
2011-02-28	491	491	464	483	119,300	483
2011-02-25	485	492	475	489	78,300	489
2011-02-24	501	502	489	489	66,000	489
2011-02-23	504	514	503	507	28,000	507
2011-02-22	521	521	513	514	27,000	514
2011-02-21	524	525	516	522	38,100	522
2011-02-18	519	523	516	522	33,700	522
2011-02-17	515	521	514	518	31,100	518
2011-02-16	512	521	512	516	43,600	516
2011-02-15	524	525	515	518	57,600	518
2011-02-14	530	530	516	524	81,400	524
2011-02-10	516	526	514	523	28,200	523
2011-02-09	527	528	510	520	45,300	520
2011-02-08	526	529	518	523	85,600	523
2011-02-07	538	540	533	537	45,700	537
2011-02-04	532	533	530	533	41,400	533
2011-02-03	535	535	525	529	63,900	529
2011-02-02	519	534	513	530	100,800	530
2011-02-01	504	517	504	512	35,800	512
2011-01-31	502	518	498	500	58,500	500
2011-01-28	505	518	504	512	109,000	512
2011-01-27	490	512	490	512	128,400	512
2011-01-26	473	492	471	486	77,400	486
2011-01-25	473	491	473	483	92,600	483
2011-01-24	478	485	468	480	48,600	480
2011-01-21	493	498	471	482	86,100	482
2011-01-20	510	512	491	491	116,400	491
2011-01-19	518	518	508	513	46,400	513
2011-01-18	520	520	514	516	38,300	516
2011-01-17	520	522	508	516	43,000	516
2011-01-14	518	522	517	517	30,300	517
2011-01-13	516	518	511	517	21,500	517
2011-01-12	517	523	510	510	47,700	510
2011-01-11	518	523	516	517	80,400	517
2011-01-07	533	534	522	528	41,800	528
2011-01-06	525	539	518	531	86,800	531
2011-01-05	499	520	499	520	84,700	520
2011-01-04	481	497	481	495	34,400	495

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