7537 丸文(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	955	967	955	961	15,200	961
2015-12-29	954	970	946	958	25,400	958
2015-12-28	952	955	941	951	10,300	951
2015-12-25	957	959	931	937	27,200	937
2015-12-24	975	975	953	957	25,000	957
2015-12-22	949	969	949	962	30,000	962
2015-12-21	960	962	938	959	50,800	959
2015-12-18	966	989	963	971	101,000	971
2015-12-17	948	964	947	957	80,900	957
2015-12-16	952	968	938	945	76,400	945
2015-12-15	965	967	940	949	57,900	949
2015-12-14	943	967	935	962	65,900	962
2015-12-11	955	980	948	956	110,600	956
2015-12-10	945	958	943	948	45,200	948
2015-12-09	954	965	943	948	60,200	948
2015-12-08	974	980	944	969	72,100	969
2015-12-07	975	992	970	971	52,100	971
2015-12-04	961	975	956	970	64,200	970
2015-12-03	994	994	976	979	63,400	979
2015-12-02	955	997	946	997	120,800	997
2015-12-01	937	962	936	957	72,300	957
2015-11-30	925	937	919	937	72,400	937
2015-11-27	929	931	911	916	52,300	916
2015-11-26	925	929	919	926	47,600	926
2015-11-25	919	925	911	921	73,400	921
2015-11-24	915	918	906	918	53,100	918
2015-11-20	910	912	903	912	28,400	912
2015-11-19	901	912	900	908	20,400	908
2015-11-18	910	915	900	902	18,900	902
2015-11-17	891	908	891	907	14,600	907
2015-11-16	901	901	888	890	31,600	890
2015-11-13	913	915	905	908	14,700	908
2015-11-12	917	918	911	915	16,800	915
2015-11-11	915	918	905	917	21,200	917
2015-11-10	914	918	911	916	14,300	916
2015-11-09	911	919	909	919	53,900	919
2015-11-06	901	911	898	909	40,200	909
2015-11-05	899	905	898	901	25,600	901
2015-11-04	899	904	894	896	47,500	896
2015-11-02	890	900	882	896	50,100	896
2015-10-30	879	882	872	874	14,800	874
2015-10-29	882	882	868	875	11,800	875
2015-10-28	880	882	873	882	6,800	882
2015-10-27	882	882	876	877	8,700	877
2015-10-26	881	883	876	882	12,900	882
2015-10-23	875	880	863	874	19,200	874
2015-10-22	872	873	866	866	9,900	866
2015-10-21	862	875	859	875	21,100	875
2015-10-20	867	867	855	862	6,900	862
2015-10-19	868	868	857	860	10,400	860
2015-10-16	871	871	864	868	13,500	868
2015-10-15	854	874	854	867	14,100	867
2015-10-14	865	865	857	861	13,600	861
2015-10-13	880	884	871	875	15,100	875
2015-10-09	875	883	865	883	16,500	883
2015-10-08	874	875	862	866	16,200	866
2015-10-07	873	877	864	877	20,100	877
2015-10-06	858	869	858	862	19,700	862
2015-10-05	867	870	856	858	18,200	858
2015-10-02	859	865	855	863	11,300	863
2015-10-01	863	865	844	863	16,200	863
2015-09-30	849	880	839	856	23,100	856
2015-09-29	850	861	835	838	33,100	838
2015-09-28	873	873	831	863	19,400	863
2015-09-25	862	875	855	875	29,500	875
2015-09-24	882	889	864	864	29,200	864
2015-09-18	891	897	877	897	27,900	897
2015-09-17	889	896	887	891	17,100	891
2015-09-16	888	888	879	885	9,500	885
2015-09-15	879	890	875	877	13,600	877
2015-09-14	888	889	870	872	21,500	872
2015-09-11	857	889	857	880	49,100	880
2015-09-10	854	871	852	866	24,200	866
2015-09-09	853	866	851	866	31,800	866
2015-09-08	862	862	837	839	18,800	839
2015-09-07	830	870	823	866	36,900	866
2015-09-04	867	867	842	843	62,700	843
2015-09-03	861	881	857	875	35,800	875
2015-09-02	868	871	852	859	45,100	859
2015-09-01	882	892	871	876	34,600	876
2015-08-31	880	893	879	890	20,900	890
2015-08-28	870	886	870	883	39,200	883
2015-08-27	869	876	859	859	26,100	859
2015-08-26	832	861	824	854	41,600	854
2015-08-25	805	867	805	825	59,800	825
2015-08-24	862	897	854	865	89,000	865
2015-08-21	901	923	901	905	36,500	905
2015-08-20	936	948	928	928	28,700	928
2015-08-19	949	949	936	936	34,500	936
2015-08-18	944	955	944	952	20,400	952
2015-08-17	950	952	940	944	32,600	944
2015-08-14	953	956	947	952	21,900	952
2015-08-13	947	956	942	953	28,300	953
2015-08-12	976	978	936	947	92,400	947
2015-08-11	978	985	961	964	45,500	964
2015-08-10	958	978	957	972	41,700	972
2015-08-07	969	971	949	958	47,500	958
2015-08-06	956	993	956	971	65,900	971
2015-08-05	953	956	945	953	29,900	953
2015-08-04	956	957	948	953	17,800	953
2015-08-03	949	957	940	957	45,600	957
2015-07-31	948	960	942	957	24,500	957
2015-07-30	948	952	946	948	18,800	948
2015-07-29	959	959	936	948	29,600	948
2015-07-28	951	961	945	959	39,100	959
2015-07-27	975	976	959	964	41,800	964
2015-07-24	962	976	956	975	69,400	975
2015-07-23	953	960	951	960	25,300	960
2015-07-22	948	959	948	953	30,300	953
2015-07-21	955	970	952	953	25,900	953
2015-07-17	964	966	951	955	22,100	955
2015-07-16	948	959	945	957	33,000	957
2015-07-15	959	959	938	948	43,000	948
2015-07-14	935	958	929	950	42,800	950
2015-07-13	916	929	910	919	62,800	919
2015-07-10	922	930	904	914	42,600	914
2015-07-09	894	926	880	921	96,100	921
2015-07-08	973	973	924	924	123,900	924
2015-07-07	984	1,002	972	973	48,300	973
2015-07-06	992	998	964	974	117,200	974
2015-07-03	1,004	1,030	1,000	1,015	118,300	1,015
2015-07-02	976	997	971	997	61,700	997
2015-07-01	964	971	956	961	47,400	961
2015-06-30	959	975	958	964	50,400	964
2015-06-29	983	985	951	965	125,500	965
2015-06-26	998	998	981	992	53,400	992
2015-06-25	981	997	981	993	38,100	993
2015-06-24	978	992	978	988	68,100	988
2015-06-23	980	990	977	990	60,200	990
2015-06-22	982	982	973	980	43,200	980
2015-06-19	961	982	961	982	79,400	982
2015-06-18	969	969	945	946	79,900	946
2015-06-17	970	977	954	967	100,800	967
2015-06-16	989	989	961	970	98,500	970
2015-06-15	925	975	925	974	116,700	974
2015-06-12	930	930	917	927	88,000	927
2015-06-11	909	916	907	915	32,700	915
2015-06-10	894	915	894	903	50,400	903
2015-06-09	900	905	893	893	82,100	893
2015-06-08	905	913	900	901	70,900	901
2015-06-05	916	919	899	905	86,900	905
2015-06-04	921	935	917	920	66,400	920
2015-06-03	887	924	883	919	102,100	919
2015-06-02	885	889	875	885	85,200	885
2015-06-01	871	885	871	882	64,700	882
2015-05-29	876	880	869	871	90,700	871
2015-05-28	880	885	873	879	64,500	879
2015-05-27	879	884	872	878	52,100	878
2015-05-26	883	887	879	881	30,300	881
2015-05-25	880	885	879	884	52,500	884
2015-05-22	873	888	870	880	58,900	880
2015-05-21	879	880	868	872	90,600	872
2015-05-20	880	889	867	873	69,200	873
2015-05-19	869	877	863	874	95,700	874
2015-05-18	851	872	851	863	87,600	863
2015-05-15	824	851	824	845	111,700	845
2015-05-14	809	825	808	822	88,900	822
2015-05-13	806	810	801	808	53,800	808
2015-05-12	805	807	800	806	59,200	806
2015-05-11	810	815	793	803	128,700	803
2015-05-08	766	775	765	765	39,500	765
2015-05-07	775	780	765	769	28,500	769
2015-05-01	777	778	768	774	23,900	774
2015-04-30	778	790	778	779	30,000	779
2015-04-28	790	795	788	789	26,300	789
2015-04-27	798	798	791	794	11,600	794
2015-04-24	794	798	791	792	14,100	792
2015-04-23	792	798	791	794	16,500	794
2015-04-22	794	796	789	790	20,000	790
2015-04-21	791	799	787	793	23,600	793
2015-04-20	788	806	788	791	16,400	791
2015-04-17	806	810	793	794	30,100	794
2015-04-16	810	812	801	809	19,300	809
2015-04-15	807	816	806	806	32,000	806
2015-04-14	799	807	799	806	37,700	806
2015-04-13	798	800	796	799	26,000	799
2015-04-10	798	799	789	794	30,000	794
2015-04-09	789	794	785	793	41,800	793
2015-04-08	792	793	782	784	50,600	784
2015-04-07	784	794	784	785	54,000	785
2015-04-06	783	789	783	785	15,200	785
2015-04-03	790	795	784	789	22,500	789
2015-04-02	781	792	775	782	43,800	782
2015-04-01	796	796	760	775	75,800	775
2015-03-31	795	799	789	793	27,200	793
2015-03-30	783	793	777	783	34,900	783
2015-03-27	805	811	787	789	51,300	789
2015-03-26	798	815	793	810	86,300	810
2015-03-25	788	799	787	797	35,900	797
2015-03-24	795	798	784	784	51,400	784
2015-03-23	800	802	793	797	23,900	797
2015-03-20	803	803	784	787	60,600	787
2015-03-19	799	803	793	800	22,700	800
2015-03-18	803	805	791	798	41,900	798
2015-03-17	796	804	795	798	36,000	798
2015-03-16	791	798	782	795	34,000	795
2015-03-13	789	796	788	791	70,700	791
2015-03-12	799	800	790	793	23,300	793
2015-03-11	787	797	786	794	20,800	794
2015-03-10	799	800	782	787	29,300	787
2015-03-09	801	801	790	794	20,600	794
2015-03-06	792	800	790	800	18,600	800
2015-03-05	790	800	790	796	15,000	796
2015-03-04	786	800	781	796	27,000	796
2015-03-03	800	808	780	786	29,600	786
2015-03-02	799	808	796	797	27,400	797
2015-02-27	802	803	795	799	18,000	799
2015-02-26	802	804	796	802	24,600	802
2015-02-25	793	800	793	797	8,800	797
2015-02-24	799	801	787	799	16,900	799
2015-02-23	795	801	795	796	19,900	796
2015-02-20	794	797	790	794	25,700	794
2015-02-19	793	793	781	790	36,100	790
2015-02-18	787	788	780	787	32,200	787
2015-02-17	771	778	766	774	36,200	774
2015-02-16	773	779	770	771	27,000	771
2015-02-13	782	787	775	778	26,300	778
2015-02-12	786	795	784	788	32,300	788
2015-02-10	777	789	777	784	17,200	784
2015-02-09	780	786	769	784	20,000	784
2015-02-06	787	787	771	775	14,100	775
2015-02-05	794	794	773	778	11,300	778
2015-02-04	770	790	769	789	28,800	789
2015-02-03	780	780	768	771	24,000	771
2015-02-02	770	786	754	780	45,800	780
2015-01-30	783	794	783	794	22,000	794
2015-01-29	792	792	784	788	14,100	788
2015-01-28	789	794	783	792	14,000	792
2015-01-27	788	799	775	798	22,800	798
2015-01-26	770	786	770	783	15,800	783
2015-01-23	793	793	773	781	14,700	781
2015-01-22	800	800	750	783	32,900	783
2015-01-21	810	810	794	794	13,200	794
2015-01-20	795	807	793	805	17,400	805
2015-01-19	791	804	791	795	8,900	795
2015-01-16	797	800	781	790	33,100	790
2015-01-15	792	802	786	799	22,500	799
2015-01-14	800	802	788	790	28,800	790
2015-01-13	799	805	796	802	27,600	802
2015-01-09	811	819	809	811	23,800	811
2015-01-08	809	818	809	814	19,500	814
2015-01-07	790	815	790	810	28,500	810
2015-01-06	807	807	792	792	39,500	792
2015-01-05	823	825	808	813	46,800	813

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05月
日	月	火	水	木	金	土
« 04月30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	31