7537 丸文(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,151	1,160	1,144	1,158	68,900	1,158
2017-12-28	1,130	1,151	1,128	1,145	183,300	1,145
2017-12-27	1,124	1,128	1,113	1,117	61,200	1,117
2017-12-26	1,142	1,147	1,110	1,112	86,300	1,112
2017-12-25	1,121	1,138	1,116	1,136	102,300	1,136
2017-12-22	1,118	1,129	1,111	1,113	128,400	1,113
2017-12-21	1,102	1,112	1,086	1,109	133,600	1,109
2017-12-20	1,090	1,102	1,087	1,096	98,400	1,096
2017-12-19	1,100	1,107	1,083	1,091	74,600	1,091
2017-12-18	1,090	1,110	1,088	1,096	133,900	1,096
2017-12-15	1,091	1,092	1,071	1,085	82,500	1,085
2017-12-14	1,074	1,107	1,068	1,098	158,300	1,098
2017-12-13	1,069	1,070	1,056	1,068	53,900	1,068
2017-12-12	1,060	1,069	1,052	1,058	61,400	1,058
2017-12-11	1,076	1,080	1,046	1,059	137,700	1,059
2017-12-08	1,085	1,103	1,065	1,074	142,000	1,074
2017-12-07	1,070	1,090	1,067	1,083	195,500	1,083
2017-12-06	1,071	1,094	1,049	1,061	260,400	1,061
2017-12-05	1,040	1,067	1,032	1,066	185,200	1,066
2017-12-04	1,040	1,064	1,026	1,048	186,200	1,048
2017-12-01	1,042	1,045	1,014	1,038	183,400	1,038
2017-11-30	1,005	1,036	991	1,036	276,100	1,036
2017-11-29	992	992	982	986	92,900	986
2017-11-28	991	997	982	992	67,500	992
2017-11-27	993	1,006	986	991	90,100	991
2017-11-24	981	991	979	989	43,800	989
2017-11-22	979	989	977	981	78,600	981
2017-11-21	960	979	960	972	31,600	972
2017-11-20	941	964	940	960	93,400	960
2017-11-17	961	965	946	947	73,300	947
2017-11-16	934	964	934	957	48,900	957
2017-11-15	968	969	943	943	86,300	943
2017-11-13	969	990	964	981	100,900	981
2017-11-10	957	973	956	970	77,100	970
2017-11-09	986	993	955	972	193,400	972
2017-11-08	986	989	976	981	77,300	981
2017-11-07	987	998	979	994	93,600	994
2017-11-06	1,005	1,007	972	986	129,400	986
2017-11-02	1,038	1,038	997	1,002	189,700	1,002
2017-11-01	1,025	1,045	1,016	1,037	411,000	1,037
2017-10-31	998	998	977	983	111,600	983
2017-10-30	999	1,000	990	999	134,200	999
2017-10-27	991	1,003	990	996	91,000	996
2017-10-26	983	1,005	980	987	142,400	987
2017-10-25	997	999	981	986	98,100	986
2017-10-24	969	997	962	994	181,300	994
2017-10-23	958	969	950	969	75,900	969
2017-10-20	945	964	945	952	113,200	952
2017-10-19	961	968	946	951	116,300	951
2017-10-18	989	994	963	966	127,300	966
2017-10-17	995	999	982	989	88,000	989
2017-10-16	1,000	1,000	979	988	160,400	988
2017-10-13	1,013	1,014	973	992	290,000	992
2017-10-12	1,031	1,032	990	1,013	723,300	1,013
2017-10-11	917	928	910	926	119,200	926
2017-10-10	900	915	896	915	80,400	915
2017-10-06	895	904	890	899	62,900	899
2017-10-05	897	899	888	890	35,500	890
2017-10-04	878	895	874	895	69,000	895
2017-10-03	869	876	867	872	65,100	872
2017-10-02	854	868	850	867	70,000	867
2017-09-29	841	853	839	852	30,300	852
2017-09-28	845	848	835	846	46,100	846
2017-09-27	833	841	830	839	34,000	839
2017-09-26	848	848	841	847	40,900	847
2017-09-25	838	848	838	848	44,400	848
2017-09-22	836	836	826	834	45,600	834
2017-09-21	850	850	831	836	60,900	836
2017-09-20	855	855	842	846	85,500	846
2017-09-19	853	866	852	855	76,500	855
2017-09-15	835	848	835	845	56,400	845
2017-09-14	826	843	826	834	71,500	834
2017-09-13	813	828	813	826	57,000	826
2017-09-12	807	817	805	812	51,200	812
2017-09-11	801	809	800	807	49,100	807
2017-09-08	786	804	786	800	52,700	800
2017-09-07	795	799	787	792	37,900	792
2017-09-06	772	795	769	790	63,300	790
2017-09-05	796	796	775	775	36,300	775
2017-09-04	823	823	790	792	69,600	792
2017-09-01	819	829	816	828	50,000	828
2017-08-31	820	833	816	819	62,900	819
2017-08-30	821	825	815	818	44,800	818
2017-08-29	800	824	795	815	84,500	815
2017-08-28	805	805	797	801	28,900	801
2017-08-25	800	806	798	800	24,800	800
2017-08-24	804	805	799	799	35,900	799
2017-08-23	808	809	799	804	43,400	804
2017-08-22	798	808	798	803	14,900	803
2017-08-21	806	806	797	800	26,200	800
2017-08-18	800	813	796	806	37,000	806
2017-08-17	808	815	806	810	46,800	810
2017-08-16	802	817	801	808	49,200	808
2017-08-15	800	812	799	802	47,800	802
2017-08-14	805	809	796	798	58,700	798
2017-08-10	816	823	806	812	55,100	812
2017-08-09	831	831	802	815	68,200	815
2017-08-08	833	834	824	831	36,300	831
2017-08-07	837	839	828	836	38,300	836
2017-08-04	829	838	829	837	33,500	837
2017-08-03	838	838	830	834	52,500	834
2017-08-02	834	841	827	837	60,400	837
2017-08-01	840	840	828	830	108,200	830
2017-07-31	868	868	839	844	140,000	844
2017-07-28	840	844	835	844	41,900	844
2017-07-27	844	853	842	848	41,400	848
2017-07-26	845	852	838	845	60,600	845
2017-07-25	845	845	838	841	31,300	841
2017-07-24	837	846	837	845	46,900	845
2017-07-21	845	850	842	845	34,500	845
2017-07-20	833	850	833	844	59,100	844
2017-07-19	834	841	829	834	50,100	834
2017-07-18	831	840	829	834	44,200	834
2017-07-14	830	842	825	836	43,900	836
2017-07-13	820	833	813	830	50,900	830
2017-07-12	813	815	808	815	38,600	815
2017-07-11	794	816	794	814	54,900	814
2017-07-10	797	797	794	796	26,000	796
2017-07-07	790	797	787	788	25,100	788
2017-07-06	790	795	789	794	29,000	794
2017-07-05	786	796	786	792	37,900	792
2017-07-04	794	794	783	786	36,800	786
2017-07-03	790	790	786	788	19,800	788
2017-06-30	785	788	782	787	26,300	787
2017-06-29	788	794	785	792	25,000	792
2017-06-28	787	793	786	787	23,600	787
2017-06-27	788	792	786	791	21,100	791
2017-06-26	793	794	787	787	34,100	787
2017-06-23	794	794	789	790	33,100	790
2017-06-22	790	794	788	790	32,700	790
2017-06-21	785	794	782	789	51,400	789
2017-06-20	769	783	769	782	50,600	782
2017-06-19	764	769	761	767	36,100	767
2017-06-16	755	763	755	762	35,200	762
2017-06-15	756	759	751	751	23,900	751
2017-06-14	762	764	756	756	15,200	756
2017-06-13	757	763	754	761	15,300	761
2017-06-12	757	770	753	759	37,200	759
2017-06-09	756	763	753	761	31,100	761
2017-06-08	753	763	753	757	54,500	757
2017-06-07	754	754	748	752	32,100	752
2017-06-06	754	756	751	753	16,200	753
2017-06-05	757	761	755	756	26,900	756
2017-06-02	759	760	754	758	39,700	758
2017-06-01	747	755	747	753	17,600	753
2017-05-31	757	759	748	748	21,800	748
2017-05-30	756	759	752	758	19,700	758
2017-05-29	758	760	755	758	14,500	758
2017-05-26	762	763	757	757	23,700	757
2017-05-25	753	762	752	758	27,900	758
2017-05-24	756	758	754	757	29,300	757
2017-05-23	751	753	749	752	14,700	752
2017-05-22	755	756	749	752	12,300	752
2017-05-19	746	751	745	751	18,200	751
2017-05-18	741	746	738	746	30,300	746
2017-05-17	751	755	747	755	30,800	755
2017-05-16	755	760	749	753	86,800	753
2017-05-15	750	757	741	752	68,700	752
2017-05-12	753	756	745	752	60,000	752
2017-05-11	749	756	748	753	59,900	753
2017-05-10	750	762	745	751	118,400	751
2017-05-09	747	747	739	746	59,700	746
2017-05-08	750	753	732	747	120,000	747
2017-05-02	709	717	704	710	32,100	710
2017-05-01	697	705	697	704	23,000	704
2017-04-28	710	710	695	699	27,800	699
2017-04-27	717	717	708	712	26,700	712
2017-04-26	695	723	689	720	82,900	720
2017-04-25	683	691	679	688	23,300	688
2017-04-24	685	694	677	679	35,500	679
2017-04-21	674	683	672	683	15,900	683
2017-04-20	670	675	670	671	10,600	671
2017-04-19	665	675	665	669	16,300	669
2017-04-18	670	675	665	665	16,700	665
2017-04-17	667	667	663	667	11,700	667
2017-04-14	665	668	660	667	21,600	667
2017-04-13	671	671	661	666	24,100	666
2017-04-12	678	678	669	672	22,500	672
2017-04-11	687	688	682	682	11,300	682
2017-04-10	682	692	682	688	8,800	688
2017-04-07	684	692	678	679	33,900	679
2017-04-06	693	694	676	676	33,500	676
2017-04-05	701	706	690	693	32,600	693
2017-04-04	714	718	694	706	48,300	706
2017-04-03	714	717	706	714	42,200	714
2017-03-31	727	728	712	714	42,100	714
2017-03-30	724	729	720	722	33,200	722
2017-03-29	720	729	719	724	22,100	724
2017-03-28	728	735	725	735	31,200	735
2017-03-27	727	732	725	726	24,200	726
2017-03-24	727	740	727	730	27,000	730
2017-03-23	727	731	725	730	16,900	730
2017-03-22	731	736	727	727	35,300	727
2017-03-21	721	738	721	734	33,800	734
2017-03-17	730	731	727	728	19,500	728
2017-03-16	727	736	725	735	15,200	735
2017-03-15	739	739	730	731	20,100	731
2017-03-14	740	740	735	736	26,100	736
2017-03-13	740	741	736	737	19,300	737
2017-03-10	740	742	736	742	46,900	742
2017-03-09	727	733	726	730	24,100	730
2017-03-08	735	735	724	727	40,200	727
2017-03-07	738	739	732	735	19,900	735
2017-03-06	737	744	734	736	17,600	736
2017-03-03	739	744	736	739	23,400	739
2017-03-02	745	748	737	739	32,200	739
2017-03-01	736	742	732	741	26,100	741
2017-02-28	737	746	734	734	45,200	734
2017-02-27	740	743	734	736	34,100	736
2017-02-24	752	756	734	746	85,600	746
2017-02-23	764	767	754	756	79,300	756
2017-02-22	744	772	743	766	55,400	766
2017-02-21	737	744	733	741	39,400	741
2017-02-20	730	737	726	735	22,100	735
2017-02-17	719	734	718	731	37,500	731
2017-02-16	730	730	714	722	70,600	722
2017-02-15	696	728	693	726	79,700	726
2017-02-14	692	695	688	692	16,200	692
2017-02-13	689	694	686	690	23,300	690
2017-02-10	685	690	685	687	18,400	687
2017-02-09	682	685	680	684	16,800	684
2017-02-08	679	683	677	682	32,000	682
2017-02-07	679	683	678	681	21,200	681
2017-02-06	678	683	675	681	20,600	681
2017-02-03	683	686	677	678	49,400	678
2017-02-02	692	692	684	684	30,200	684
2017-02-01	684	692	684	689	25,700	689
2017-01-31	693	700	680	692	45,700	692
2017-01-30	698	699	693	699	20,800	699
2017-01-27	694	699	691	694	30,900	694
2017-01-26	688	693	688	693	28,200	693
2017-01-25	689	689	683	685	18,400	685
2017-01-24	687	687	679	683	21,400	683
2017-01-23	689	693	683	687	13,300	687
2017-01-20	686	694	686	693	16,400	693
2017-01-19	683	695	683	690	13,300	690
2017-01-18	685	687	677	682	39,900	682
2017-01-17	694	694	681	689	16,100	689
2017-01-16	700	700	693	695	19,700	695
2017-01-13	702	702	697	701	19,000	701
2017-01-12	703	705	696	703	26,800	703
2017-01-11	703	706	699	704	17,700	704
2017-01-10	705	705	696	703	26,700	703
2017-01-06	700	706	698	704	40,200	704
2017-01-05	697	704	693	702	29,000	702
2017-01-04	686	695	671	695	46,400	695

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