7537 丸文(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	849	849	833	845	75,500	845
2021-12-29	830	848	829	842	88,700	842
2021-12-28	810	822	807	822	83,100	822
2021-12-27	809	813	800	806	79,100	806
2021-12-24	812	816	800	803	56,800	803
2021-12-23	785	800	785	798	49,800	798
2021-12-22	786	790	781	783	54,300	783
2021-12-21	777	792	776	779	64,000	779
2021-12-20	802	803	773	775	148,800	775
2021-12-17	811	820	804	811	102,200	811
2021-12-16	818	829	809	826	106,100	826
2021-12-15	796	807	794	797	102,700	797
2021-12-14	802	802	781	796	140,200	796
2021-12-13	833	835	808	812	86,300	812
2021-12-10	830	831	819	825	75,200	825
2021-12-09	840	842	831	836	63,300	836
2021-12-08	856	860	839	841	104,600	841
2021-12-07	826	838	820	838	114,200	838
2021-12-06	835	839	811	816	97,500	816
2021-12-03	830	838	822	835	84,000	835
2021-12-02	832	845	818	830	224,400	830
2021-12-01	855	858	836	847	127,600	847
2021-11-30	859	888	854	856	137,700	856
2021-11-29	866	882	842	846	189,500	846
2021-11-26	910	910	882	894	154,400	894
2021-11-25	918	922	909	917	77,600	917
2021-11-24	935	935	905	919	191,400	919
2021-11-22	946	959	932	941	289,900	941
2021-11-19	919	940	916	938	311,200	938
2021-11-18	897	909	887	909	183,900	909
2021-11-17	926	932	890	900	282,300	900
2021-11-16	905	943	896	924	660,700	924
2021-11-15	850	865	847	850	67,800	850
2021-11-12	827	844	827	839	65,200	839
2021-11-11	832	846	827	827	60,200	827
2021-11-10	838	861	835	841	78,000	841
2021-11-09	846	850	822	833	184,200	833
2021-11-08	872	885	841	842	199,900	842
2021-11-05	895	895	865	867	183,600	867
2021-11-04	900	919	897	899	375,500	899
2021-11-02	837	895	827	891	513,400	891
2021-11-01	839	880	834	842	642,800	842
2021-10-29	809	818	788	799	194,800	799
2021-10-28	771	808	764	802	134,000	802
2021-10-27	780	780	772	774	39,900	774
2021-10-26	769	782	769	781	54,100	781
2021-10-25	758	764	754	757	42,800	757
2021-10-22	754	770	753	763	46,600	763
2021-10-21	775	775	758	758	90,400	758
2021-10-20	778	800	778	784	133,400	784
2021-10-19	766	767	752	766	32,400	766
2021-10-18	760	766	756	761	38,200	761
2021-10-15	738	760	738	758	69,700	758
2021-10-14	723	728	720	728	27,600	728
2021-10-13	729	729	717	723	51,900	723
2021-10-12	741	741	727	730	35,400	730
2021-10-11	749	749	737	741	35,200	741
2021-10-08	730	747	730	736	62,200	736
2021-10-07	735	739	716	718	63,300	718
2021-10-06	739	757	735	735	101,100	735
2021-10-05	730	745	714	731	116,400	731
2021-10-04	770	770	744	745	103,100	745
2021-10-01	766	772	757	762	79,100	762
2021-09-30	785	785	772	773	48,100	773
2021-09-29	777	786	771	785	73,400	785
2021-09-28	792	796	780	795	87,500	795
2021-09-27	801	807	790	792	84,000	792
2021-09-24	802	811	791	801	161,200	801
2021-09-22	779	781	771	777	89,000	777
2021-09-21	773	789	771	784	69,700	784
2021-09-17	795	797	784	797	76,000	797
2021-09-16	799	809	779	796	162,700	796
2021-09-15	815	817	790	798	208,400	798
2021-09-14	821	832	817	825	108,500	825
2021-09-13	813	821	805	819	94,800	819
2021-09-10	794	823	794	817	157,000	817
2021-09-09	800	808	792	794	114,900	794
2021-09-08	791	813	784	803	129,000	803
2021-09-07	829	839	792	801	293,400	801
2021-09-06	785	824	785	808	292,400	808
2021-09-03	777	788	750	785	291,600	785
2021-09-02	734	775	725	772	398,900	772
2021-09-01	703	707	699	704	31,800	704
2021-08-31	698	708	698	705	34,000	705
2021-08-30	698	703	692	702	43,800	702
2021-08-27	699	699	688	692	28,600	692
2021-08-26	693	704	690	703	47,500	703
2021-08-25	699	708	686	686	44,900	686
2021-08-24	703	714	699	699	49,700	699
2021-08-23	672	698	672	693	80,700	693
2021-08-20	688	694	661	663	135,100	663
2021-08-19	705	707	687	687	61,000	687
2021-08-18	699	711	689	711	81,300	711
2021-08-17	714	720	700	703	81,800	703
2021-08-16	739	739	713	714	140,500	714
2021-08-13	736	742	729	742	58,500	742
2021-08-12	731	745	731	739	57,200	739
2021-08-11	748	750	735	738	45,900	738
2021-08-10	758	758	735	745	70,900	745
2021-08-06	762	766	749	751	95,600	751
2021-08-05	763	780	754	768	112,100	768
2021-08-04	779	790	750	758	187,500	758
2021-08-03	730	771	730	764	303,200	764
2021-08-02	685	725	661	722	266,400	722
2021-07-30	700	705	685	685	119,600	685
2021-07-29	681	698	673	698	79,300	698
2021-07-28	681	686	670	671	51,400	671
2021-07-27	688	693	685	691	48,800	691
2021-07-26	678	687	678	683	38,900	683
2021-07-21	683	688	668	672	57,200	672
2021-07-20	680	699	673	673	94,900	673
2021-07-19	691	698	680	688	86,600	688
2021-07-16	687	709	686	700	89,800	700
2021-07-15	699	702	690	692	101,900	692
2021-07-14	690	711	685	701	254,400	701
2021-07-13	646	681	642	680	234,400	680
2021-07-12	640	649	639	642	51,100	642
2021-07-09	620	639	617	634	92,600	634
2021-07-08	640	643	624	624	64,300	624
2021-07-07	635	643	633	643	34,800	643
2021-07-06	641	643	637	642	38,400	642
2021-07-05	640	646	635	643	36,000	643
2021-07-02	626	640	625	640	44,200	640
2021-07-01	635	637	623	623	43,900	623
2021-06-30	641	645	630	630	48,000	630
2021-06-29	646	646	638	640	45,100	640
2021-06-28	637	649	635	649	61,000	649
2021-06-25	625	636	625	630	46,200	630
2021-06-24	630	631	615	619	76,100	619
2021-06-23	635	636	630	632	33,000	632
2021-06-22	639	641	627	635	69,200	635
2021-06-21	626	634	623	629	77,200	629
2021-06-18	645	655	643	644	107,200	644
2021-06-17	639	651	631	650	69,800	650
2021-06-16	627	635	623	634	47,300	634
2021-06-15	626	632	624	626	26,300	626
2021-06-14	633	634	623	629	51,100	629
2021-06-11	639	639	623	623	74,200	623
2021-06-10	633	641	628	634	58,100	634
2021-06-09	653	654	633	638	108,600	638
2021-06-08	642	669	638	652	125,400	652
2021-06-07	654	654	633	636	105,000	636
2021-06-04	625	659	623	654	139,000	654
2021-06-03	611	636	611	635	150,400	635
2021-06-02	598	607	598	606	104,900	606
2021-06-01	595	603	592	603	67,300	603
2021-05-31	579	595	575	592	98,000	592
2021-05-28	580	582	571	580	57,900	580
2021-05-27	587	592	574	574	76,400	574
2021-05-26	584	593	582	589	82,500	589
2021-05-25	605	612	580	584	146,000	584
2021-05-24	613	615	596	597	135,600	597
2021-05-21	597	616	594	612	150,200	612
2021-05-20	580	597	579	593	110,500	593
2021-05-19	565	588	565	583	162,200	583
2021-05-18	563	583	563	571	311,900	571
2021-05-17	560	560	541	558	492,900	558
2021-05-14	495	513	495	500	44,700	500
2021-05-13	490	500	487	488	71,500	488
2021-05-12	521	522	506	509	48,100	509
2021-05-11	524	527	520	520	34,300	520
2021-05-10	524	531	524	524	33,300	524
2021-05-07	522	526	516	524	21,900	524
2021-05-06	516	523	513	520	23,400	520
2021-04-30	515	526	512	512	62,700	512
2021-04-28	515	518	513	515	24,100	515
2021-04-27	518	521	514	515	19,900	515
2021-04-26	522	523	512	512	40,300	512
2021-04-23	528	529	518	521	24,400	521
2021-04-22	522	532	518	531	52,100	531
2021-04-21	521	521	512	512	69,000	512
2021-04-20	540	540	522	522	93,900	522
2021-04-19	530	544	530	542	70,800	542
2021-04-16	527	529	522	526	28,400	526
2021-04-15	527	527	522	524	24,300	524
2021-04-14	529	531	522	524	38,100	524
2021-04-13	532	537	529	531	37,300	531
2021-04-12	531	538	530	534	52,800	534
2021-04-09	532	537	527	530	38,300	530
2021-04-08	545	545	531	533	53,300	533
2021-04-07	536	546	531	546	53,200	546
2021-04-06	553	566	533	538	199,400	538
2021-04-05	539	543	525	543	88,700	543
2021-04-02	524	530	520	529	63,500	529
2021-04-01	531	533	518	518	70,600	518
2021-03-31	533	538	528	530	53,700	530
2021-03-30	535	541	531	541	48,300	541
2021-03-29	543	546	530	543	69,900	543
2021-03-26	542	543	536	541	67,600	541
2021-03-25	527	542	527	539	51,900	539
2021-03-24	535	541	521	525	86,600	525
2021-03-23	556	557	537	539	99,400	539
2021-03-22	545	558	545	555	62,500	555
2021-03-19	541	553	539	546	85,400	546
2021-03-18	538	544	537	544	61,900	544
2021-03-17	539	540	534	540	54,300	540
2021-03-16	538	539	534	539	41,100	539
2021-03-15	531	545	529	534	69,000	534
2021-03-12	527	531	522	531	46,700	531
2021-03-11	528	530	524	527	32,800	527
2021-03-10	535	535	522	527	49,500	527
2021-03-09	527	533	523	530	58,400	530
2021-03-08	528	528	516	524	68,400	524
2021-03-05	517	522	507	522	54,400	522
2021-03-04	519	521	510	519	61,000	519
2021-03-03	512	525	508	523	69,600	523
2021-03-02	522	522	505	512	71,800	512
2021-03-01	517	521	507	518	72,900	518
2021-02-26	519	528	515	516	58,800	516
2021-02-25	523	527	523	524	24,800	524
2021-02-24	530	530	516	520	46,100	520
2021-02-22	524	531	523	529	37,400	529
2021-02-19	522	527	516	519	37,700	519
2021-02-18	537	538	521	523	65,700	523
2021-02-17	526	543	522	539	61,400	539
2021-02-16	533	533	519	521	93,000	521
2021-02-15	550	550	529	533	105,300	533
2021-02-12	560	560	553	557	44,900	557
2021-02-10	558	560	551	553	37,900	553
2021-02-09	565	566	556	560	34,400	560
2021-02-08	562	569	561	565	70,100	565
2021-02-05	554	563	552	562	94,600	562
2021-02-04	552	556	545	550	63,700	550
2021-02-03	555	563	550	555	33,900	555
2021-02-02	543	551	539	547	45,100	547
2021-02-01	536	546	536	539	34,600	539
2021-01-29	567	570	538	539	129,100	539
2021-01-28	550	568	545	563	100,700	563
2021-01-27	559	560	553	557	54,900	557
2021-01-26	553	564	550	559	59,100	559
2021-01-25	540	556	540	551	36,800	551
2021-01-22	554	555	533	538	77,800	538
2021-01-21	563	563	552	554	55,700	554
2021-01-20	565	565	553	555	69,600	555
2021-01-19	558	567	555	564	111,500	564
2021-01-18	538	560	530	558	123,300	558
2021-01-15	545	556	539	540	94,300	540
2021-01-14	540	551	533	536	112,800	536
2021-01-13	526	537	526	536	97,900	536
2021-01-12	525	532	522	530	43,600	530
2021-01-08	513	525	512	525	71,100	525
2021-01-07	514	516	508	512	41,400	512
2021-01-06	503	512	499	508	34,900	508
2021-01-05	501	510	500	503	26,300	503
2021-01-04	513	514	498	501	52,200	501

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