7537 丸文(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	940	958	940	947	83,000	947
2022-12-29	927	938	915	937	135,700	937
2022-12-28	945	949	933	942	69,100	942
2022-12-27	938	952	935	952	98,500	952
2022-12-26	909	940	909	933	115,900	933
2022-12-23	896	914	890	908	98,500	908
2022-12-22	916	927	907	910	192,300	910
2022-12-21	932	941	910	910	335,300	910
2022-12-20	996	999	926	935	492,900	935
2022-12-19	940	1,013	940	987	658,900	987
2022-12-16	900	938	898	927	161,200	927
2022-12-15	886	905	883	905	58,600	905
2022-12-14	885	894	882	891	82,500	891
2022-12-13	891	895	877	879	172,800	879
2022-12-12	887	893	880	891	120,700	891
2022-12-09	877	892	877	886	83,500	886
2022-12-08	883	883	871	877	66,500	877
2022-12-07	872	885	871	883	70,600	883
2022-12-06	875	884	867	880	106,100	880
2022-12-05	881	882	875	882	87,900	882
2022-12-02	888	891	872	884	140,800	884
2022-12-01	913	919	899	899	141,300	899
2022-11-30	920	924	905	910	131,900	910
2022-11-29	936	936	918	928	118,600	928
2022-11-28	977	979	941	948	229,100	948
2022-11-25	937	966	933	966	244,100	966
2022-11-24	935	940	930	932	115,400	932
2022-11-22	922	934	918	929	171,200	929
2022-11-21	901	922	901	919	172,700	919
2022-11-18	900	906	891	899	178,600	899
2022-11-17	902	913	892	897	144,800	897
2022-11-16	918	923	903	904	174,000	904
2022-11-15	885	919	879	918	189,500	918
2022-11-14	896	908	881	881	189,000	881
2022-11-11	885	894	872	893	190,600	893
2022-11-10	878	884	868	870	114,600	870
2022-11-09	870	892	869	888	194,500	888
2022-11-08	866	876	863	871	129,600	871
2022-11-07	871	878	860	860	99,000	860
2022-11-04	848	871	842	871	151,300	871
2022-11-02	863	874	850	853	175,000	853
2022-11-01	847	875	820	875	242,500	875
2022-10-31	835	881	835	862	413,400	862
2022-10-28	823	831	814	825	159,300	825
2022-10-27	825	828	819	828	54,600	828
2022-10-26	831	831	823	828	72,300	828
2022-10-25	828	835	823	828	107,700	828
2022-10-24	823	829	819	824	126,500	824
2022-10-21	807	819	806	809	62,000	809
2022-10-20	803	814	802	811	54,900	811
2022-10-19	804	811	800	807	48,900	807
2022-10-18	812	813	801	803	97,100	803
2022-10-17	790	803	790	802	32,600	802
2022-10-14	794	805	786	800	64,100	800
2022-10-13	788	788	776	779	76,700	779
2022-10-12	806	806	789	789	65,000	789
2022-10-11	813	817	797	802	88,400	802
2022-10-07	808	827	808	825	133,000	825
2022-10-06	813	826	812	818	139,700	818
2022-10-05	820	827	809	813	161,500	813
2022-10-04	798	813	798	810	140,600	810
2022-10-03	764	785	762	783	80,900	783
2022-09-30	787	787	767	775	129,000	775
2022-09-29	793	812	787	801	190,600	801
2022-09-28	805	807	787	802	190,900	802
2022-09-27	804	810	796	807	99,300	807
2022-09-26	825	825	792	795	229,900	795
2022-09-22	828	834	820	831	157,600	831
2022-09-21	831	836	826	835	110,100	835
2022-09-20	840	854	834	835	197,700	835
2022-09-16	820	841	816	833	196,000	833
2022-09-15	811	824	806	824	165,200	824
2022-09-14	804	823	803	812	115,800	812
2022-09-13	814	825	808	819	126,700	819
2022-09-12	813	816	809	809	54,000	809
2022-09-09	802	813	801	809	91,900	809
2022-09-08	816	816	801	804	107,900	804
2022-09-07	811	811	798	809	91,700	809
2022-09-06	804	814	799	812	96,400	812
2022-09-05	802	806	795	804	51,300	804
2022-09-02	811	811	797	803	105,500	803
2022-09-01	816	824	805	814	234,400	814
2022-08-31	797	805	794	801	47,200	801
2022-08-30	797	799	792	798	51,300	798
2022-08-29	774	793	772	792	87,500	792
2022-08-26	792	799	788	789	64,100	789
2022-08-25	787	788	780	785	65,100	785
2022-08-24	786	790	785	787	30,500	787
2022-08-23	786	790	782	788	59,300	788
2022-08-22	791	799	789	793	65,800	793
2022-08-19	792	803	785	802	174,100	802
2022-08-18	775	785	769	782	77,500	782
2022-08-17	771	780	767	777	114,400	777
2022-08-16	765	772	763	768	83,200	768
2022-08-15	756	765	752	763	95,400	763
2022-08-12	748	752	748	749	87,700	749
2022-08-10	739	741	734	739	79,100	739
2022-08-09	752	754	743	743	45,300	743
2022-08-08	746	752	742	748	60,000	748
2022-08-05	734	749	734	745	75,100	745
2022-08-04	749	749	734	735	115,200	735
2022-08-03	748	748	738	740	98,200	740
2022-08-02	761	761	739	743	211,500	743
2022-08-01	742	764	737	750	391,800	750
2022-07-29	790	790	775	781	106,100	781
2022-07-28	789	796	778	787	114,200	787
2022-07-27	781	785	778	784	53,000	784
2022-07-26	773	784	771	782	76,300	782
2022-07-25	767	772	763	771	56,600	771
2022-07-22	769	771	761	769	83,300	769
2022-07-21	758	766	755	764	97,000	764
2022-07-20	754	762	754	758	135,800	758
2022-07-19	735	748	733	745	89,600	745
2022-07-15	730	735	723	733	93,100	733
2022-07-14	720	732	718	731	68,700	731
2022-07-13	728	731	720	723	79,800	723
2022-07-12	739	739	723	728	103,600	728
2022-07-11	734	742	730	735	93,300	735
2022-07-08	727	737	723	725	111,000	725
2022-07-07	724	727	714	725	84,800	725
2022-07-06	720	722	716	717	87,900	717
2022-07-05	730	733	720	724	99,300	724
2022-07-04	728	730	722	727	101,700	727
2022-07-01	725	730	713	721	112,900	721
2022-06-30	732	737	723	725	102,900	725
2022-06-29	735	738	732	735	74,800	735
2022-06-28	726	744	724	743	138,300	743
2022-06-27	727	731	716	722	139,600	722
2022-06-24	723	723	716	717	132,800	717
2022-06-23	728	728	718	720	98,700	720
2022-06-22	747	748	724	725	83,200	725
2022-06-21	727	746	723	741	79,800	741
2022-06-20	739	739	712	721	184,800	721
2022-06-17	737	745	730	741	152,300	741
2022-06-16	762	769	752	756	90,400	756
2022-06-15	765	770	752	752	83,200	752
2022-06-14	748	765	745	765	101,000	765
2022-06-13	760	769	759	763	148,100	763
2022-06-10	787	788	774	779	188,100	779
2022-06-09	810	813	797	797	195,000	797
2022-06-08	825	827	814	817	81,400	817
2022-06-07	811	824	811	821	109,200	821
2022-06-06	802	813	801	811	84,600	811
2022-06-03	815	815	806	809	68,700	809
2022-06-02	815	815	802	813	95,800	813
2022-06-01	808	817	803	815	78,200	815
2022-05-31	804	819	804	808	136,500	808
2022-05-30	793	805	788	800	276,200	800
2022-05-27	779	787	771	786	116,500	786
2022-05-26	766	779	763	774	99,600	774
2022-05-25	768	770	758	759	88,200	759
2022-05-24	773	773	754	762	168,500	762
2022-05-23	791	791	773	776	144,600	776
2022-05-20	769	792	767	787	188,700	787
2022-05-19	751	767	750	767	81,800	767
2022-05-18	757	769	754	766	156,700	766
2022-05-17	742	752	725	748	145,600	748
2022-05-16	759	759	729	742	401,800	742
2022-05-13	671	691	670	691	88,800	691
2022-05-12	679	679	662	662	78,000	662
2022-05-11	679	686	669	686	61,200	686
2022-05-10	683	683	666	677	57,500	677
2022-05-09	684	690	680	687	46,500	687
2022-05-06	672	684	665	682	55,400	682
2022-05-02	662	674	659	672	54,600	672
2022-04-28	651	670	650	670	63,200	670
2022-04-27	647	652	641	646	106,000	646
2022-04-26	665	669	661	663	45,500	663
2022-04-25	666	667	660	661	47,300	661
2022-04-22	679	680	672	678	44,100	678
2022-04-21	684	693	684	690	60,400	690
2022-04-20	688	694	681	681	124,500	681
2022-04-19	672	681	668	678	63,900	678
2022-04-18	664	668	656	665	39,000	665
2022-04-15	668	668	662	665	54,000	665
2022-04-14	667	674	665	674	40,700	674
2022-04-13	652	667	652	666	49,000	666
2022-04-12	660	660	645	648	80,500	648
2022-04-11	664	671	655	663	57,500	663
2022-04-08	671	671	658	664	52,200	664
2022-04-07	680	680	660	665	74,400	665
2022-04-06	698	698	684	684	72,500	684
2022-04-05	706	709	698	704	51,000	704
2022-04-04	708	708	696	696	60,600	696
2022-04-01	710	710	697	701	44,900	701
2022-03-31	713	722	710	714	69,900	714
2022-03-30	725	726	710	722	95,700	722
2022-03-29	742	743	733	739	78,900	739
2022-03-28	750	750	736	742	68,600	742
2022-03-25	756	756	736	743	58,900	743
2022-03-24	728	746	724	746	74,200	746
2022-03-23	724	739	723	738	99,500	738
2022-03-22	727	727	715	718	91,000	718
2022-03-18	706	712	692	712	101,400	712
2022-03-17	689	705	689	702	99,900	702
2022-03-16	691	692	677	684	77,100	684
2022-03-15	683	686	675	683	53,300	683
2022-03-14	666	680	666	675	59,900	675
2022-03-11	658	663	650	657	76,600	657
2022-03-10	654	668	652	668	91,500	668
2022-03-09	635	650	631	635	66,800	635
2022-03-08	640	666	630	637	164,600	637
2022-03-07	663	669	643	650	124,400	650
2022-03-04	696	698	678	680	93,800	680
2022-03-03	700	706	696	699	51,700	699
2022-03-02	691	699	688	694	54,400	694
2022-03-01	710	716	700	704	75,700	704
2022-02-28	703	709	696	705	81,300	705
2022-02-25	682	698	681	698	70,000	698
2022-02-24	688	692	665	676	126,700	676
2022-02-22	703	707	688	696	99,300	696
2022-02-21	714	714	703	712	33,700	712
2022-02-18	714	719	704	718	71,000	718
2022-02-17	734	736	722	723	45,000	723
2022-02-16	735	736	727	733	54,200	733
2022-02-15	728	733	716	717	82,600	717
2022-02-14	725	729	721	723	71,700	723
2022-02-10	747	752	738	743	68,600	743
2022-02-09	739	742	733	738	84,400	738
2022-02-08	733	740	729	730	84,500	730
2022-02-07	742	742	726	729	82,500	729
2022-02-04	741	752	736	745	75,600	745
2022-02-03	765	765	746	746	139,800	746
2022-02-02	751	760	734	760	117,600	760
2022-02-01	757	772	745	745	277,500	745
2022-01-31	730	750	721	739	172,100	739
2022-01-28	706	725	700	725	130,500	725
2022-01-27	728	736	695	696	185,600	696
2022-01-26	737	743	714	721	161,300	721
2022-01-25	776	780	736	738	206,000	738
2022-01-24	750	782	749	780	86,800	780
2022-01-21	758	763	744	762	137,100	762
2022-01-20	779	790	765	773	129,600	773
2022-01-19	800	806	777	785	187,800	785
2022-01-18	833	840	816	821	157,000	821
2022-01-17	843	848	833	835	265,300	835
2022-01-14	794	809	778	809	113,000	809
2022-01-13	798	806	786	802	92,200	802
2022-01-12	776	803	776	801	97,900	801
2022-01-11	798	798	767	770	81,300	770
2022-01-07	799	807	774	783	93,500	783
2022-01-06	808	812	796	798	94,600	798
2022-01-05	843	843	819	823	92,600	823
2022-01-04	849	859	842	845	104,900	845

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