丸紅(8002)の株価時系列情報
丸紅(8002)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/30 | 202 | 205 | 201 | 205 | 6,382,000 |
2003/12/29 | 201 | 201 | 198 | 200 | 4,800,000 |
2003/12/26 | 198 | 201 | 197 | 201 | 9,771,000 |
2003/12/25 | 195 | 198 | 194 | 197 | 4,461,000 |
2003/12/24 | 199 | 200 | 194 | 195 | 6,768,000 |
2003/12/22 | 194 | 199 | 193 | 199 | 13,447,000 |
2003/12/19 | 188 | 194 | 188 | 193 | 12,349,000 |
2003/12/18 | 187 | 188 | 185 | 187 | 4,181,000 |
2003/12/17 | 188 | 191 | 186 | 188 | 10,005,000 |
2003/12/16 | 185 | 189 | 182 | 188 | 8,353,000 |
2003/12/15 | 186 | 188 | 183 | 188 | 7,485,000 |
2003/12/12 | 180 | 181 | 177 | 179 | 9,322,000 |
2003/12/11 | 174 | 176 | 171 | 176 | 4,179,000 |
2003/12/10 | 176 | 177 | 173 | 173 | 4,274,000 |
2003/12/09 | 179 | 180 | 175 | 178 | 4,316,000 |
2003/12/08 | 183 | 184 | 177 | 179 | 3,554,000 |
2003/12/05 | 186 | 187 | 184 | 185 | 4,760,000 |
2003/12/04 | 179 | 188 | 179 | 188 | 11,676,000 |
2003/12/03 | 181 | 182 | 179 | 180 | 3,901,000 |
2003/12/02 | 183 | 184 | 180 | 182 | 5,605,000 |
2003/12/01 | 176 | 183 | 175 | 182 | 6,415,000 |
2003/11/28 | 182 | 183 | 178 | 180 | 4,690,000 |
2003/11/27 | 182 | 185 | 179 | 185 | 5,904,000 |
2003/11/26 | 178 | 182 | 178 | 181 | 4,155,000 |
2003/11/25 | 182 | 183 | 176 | 180 | 5,296,000 |
2003/11/21 | 174 | 177 | 170 | 174 | 5,752,000 |
2003/11/20 | 177 | 178 | 171 | 172 | 10,586,000 |
2003/11/19 | 172 | 177 | 171 | 172 | 10,943,000 |
2003/11/18 | 173 | 173 | 167 | 171 | 11,548,000 |
2003/11/17 | 180 | 186 | 175 | 176 | 12,900,000 |
2003/11/14 | 193 | 197 | 190 | 190 | 19,553,000 |
2003/11/13 | 186 | 193 | 184 | 188 | 22,472,000 |
2003/11/12 | 173 | 181 | 170 | 178 | 17,782,000 |
2003/11/11 | 175 | 176 | 166 | 172 | 16,113,000 |
2003/11/10 | 192 | 192 | 178 | 181 | 14,280,000 |
2003/11/07 | 190 | 195 | 189 | 193 | 11,689,000 |
2003/11/06 | 194 | 195 | 188 | 190 | 8,400,000 |
2003/11/05 | 198 | 198 | 194 | 196 | 8,678,000 |
2003/11/04 | 201 | 201 | 197 | 199 | 9,511,000 |
2003/10/31 | 202 | 203 | 196 | 198 | 7,208,000 |
2003/10/30 | 201 | 204 | 199 | 203 | 6,865,000 |
2003/10/29 | 204 | 206 | 197 | 201 | 12,914,000 |
2003/10/28 | 203 | 205 | 200 | 201 | 11,117,000 |
2003/10/27 | 204 | 206 | 202 | 203 | 5,519,000 |
2003/10/24 | 203 | 205 | 199 | 201 | 13,846,000 |
2003/10/23 | 201 | 209 | 197 | 199 | 27,056,000 |
2003/10/22 | 208 | 221 | 202 | 219 | 25,767,000 |
2003/10/21 | 219 | 220 | 207 | 209 | 18,009,000 |
2003/10/20 | 206 | 217 | 204 | 215 | 21,608,000 |
2003/10/17 | 202 | 209 | 200 | 206 | 21,898,000 |
2003/10/16 | 200 | 202 | 198 | 200 | 7,395,000 |
2003/10/15 | 204 | 204 | 198 | 201 | 12,182,000 |
2003/10/14 | 202 | 204 | 201 | 201 | 12,857,000 |
2003/10/10 | 195 | 199 | 195 | 197 | 8,247,000 |
2003/10/09 | 195 | 199 | 195 | 195 | 7,020,000 |
2003/10/08 | 194 | 202 | 194 | 197 | 23,954,000 |
2003/10/07 | 197 | 197 | 192 | 192 | 8,593,000 |
2003/10/06 | 198 | 201 | 194 | 195 | 30,356,000 |
2003/10/03 | 194 | 196 | 190 | 193 | 22,964,000 |
2003/10/02 | 178 | 192 | 177 | 192 | 27,544,000 |
2003/10/01 | 175 | 176 | 173 | 176 | 5,534,000 |
2003/09/30 | 176 | 176 | 172 | 174 | 5,903,000 |
2003/09/29 | 181 | 181 | 172 | 173 | 7,537,000 |
2003/09/26 | 175 | 180 | 175 | 180 | 3,780,000 |
2003/09/25 | 180 | 180 | 174 | 177 | 6,124,000 |
2003/09/24 | 182 | 185 | 180 | 183 | 7,442,000 |
2003/09/22 | 180 | 185 | 179 | 181 | 9,265,000 |
2003/09/19 | 185 | 186 | 179 | 179 | 9,157,000 |
2003/09/18 | 185 | 185 | 181 | 181 | 8,305,000 |
2003/09/17 | 189 | 191 | 183 | 184 | 16,721,000 |
2003/09/16 | 178 | 184 | 177 | 184 | 13,091,000 |
2003/09/12 | 179 | 179 | 174 | 176 | 9,369,000 |
2003/09/11 | 176 | 177 | 175 | 175 | 4,244,000 |
2003/09/10 | 178 | 179 | 175 | 178 | 8,428,000 |
2003/09/09 | 176 | 179 | 175 | 177 | 9,421,000 |
2003/09/08 | 170 | 177 | 170 | 172 | 9,848,000 |
2003/09/05 | 178 | 179 | 171 | 174 | 11,835,000 |
2003/09/04 | 184 | 185 | 177 | 179 | 12,734,000 |
2003/09/03 | 189 | 190 | 183 | 184 | 9,020,000 |
2003/09/02 | 185 | 191 | 183 | 187 | 16,218,000 |
2003/09/01 | 178 | 186 | 177 | 186 | 11,722,000 |
2003/08/29 | 176 | 178 | 174 | 176 | 7,865,000 |
2003/08/28 | 180 | 180 | 171 | 172 | 10,983,000 |
2003/08/27 | 183 | 184 | 178 | 180 | 17,697,000 |
2003/08/26 | 168 | 181 | 165 | 181 | 34,993,000 |
2003/08/25 | 167 | 168 | 166 | 168 | 6,451,000 |
2003/08/22 | 170 | 171 | 166 | 166 | 8,924,000 |
2003/08/21 | 167 | 171 | 164 | 170 | 16,133,000 |
2003/08/20 | 160 | 170 | 160 | 168 | 33,741,000 |
2003/08/19 | 162 | 163 | 157 | 158 | 12,983,000 |
2003/08/18 | 157 | 161 | 155 | 160 | 14,769,000 |
2003/08/15 | 155 | 157 | 152 | 153 | 12,700,000 |
2003/08/14 | 147 | 156 | 146 | 155 | 20,072,000 |
2003/08/13 | 146 | 147 | 144 | 145 | 9,527,000 |
2003/08/12 | 143 | 148 | 142 | 147 | 9,666,000 |
2003/08/11 | 145 | 146 | 141 | 144 | 4,321,000 |
2003/08/08 | 146 | 147 | 144 | 145 | 4,170,000 |
2003/08/07 | 149 | 150 | 143 | 144 | 6,446,000 |
2003/08/06 | 147 | 151 | 145 | 150 | 4,746,000 |
2003/08/05 | 152 | 152 | 148 | 148 | 8,715,000 |
2003/08/04 | 151 | 154 | 150 | 153 | 9,337,000 |
2003/08/01 | 151 | 152 | 149 | 152 | 7,834,000 |
2003/07/31 | 149 | 150 | 147 | 150 | 7,826,000 |
2003/07/30 | 150 | 154 | 149 | 149 | 9,905,000 |
2003/07/29 | 153 | 155 | 150 | 150 | 15,989,000 |
2003/07/28 | 148 | 152 | 146 | 151 | 18,309,000 |
2003/07/25 | 145 | 148 | 144 | 147 | 15,869,000 |
2003/07/24 | 148 | 149 | 144 | 144 | 8,294,000 |
2003/07/23 | 148 | 150 | 143 | 147 | 12,043,000 |
2003/07/22 | 148 | 148 | 143 | 145 | 4,118,000 |
2003/07/18 | 138 | 145 | 136 | 144 | 11,340,000 |
2003/07/17 | 146 | 147 | 140 | 141 | 8,966,000 |
2003/07/16 | 153 | 154 | 149 | 151 | 5,069,000 |
2003/07/15 | 159 | 159 | 151 | 152 | 8,459,000 |
2003/07/14 | 164 | 165 | 157 | 158 | 20,662,000 |
2003/07/11 | 156 | 161 | 154 | 160 | 38,889,000 |
2003/07/10 | 146 | 156 | 146 | 152 | 16,903,000 |
2003/07/09 | 145 | 146 | 143 | 145 | 4,832,000 |
2003/07/08 | 150 | 150 | 145 | 145 | 8,738,000 |
2003/07/07 | 141 | 146 | 138 | 144 | 12,821,000 |
2003/07/04 | 141 | 143 | 139 | 141 | 13,179,000 |
2003/07/03 | 155 | 156 | 139 | 143 | 15,508,000 |
2003/07/02 | 156 | 156 | 152 | 153 | 7,468,000 |
2003/07/01 | 156 | 158 | 154 | 156 | 9,461,000 |
2003/06/30 | 154 | 158 | 152 | 156 | 12,667,000 |
2003/06/27 | 148 | 151 | 146 | 151 | 14,436,000 |
2003/06/26 | 147 | 148 | 144 | 145 | 6,737,000 |
2003/06/25 | 143 | 149 | 143 | 148 | 17,145,000 |
2003/06/24 | 136 | 146 | 135 | 144 | 34,427,000 |
2003/06/23 | 132 | 138 | 131 | 138 | 11,721,000 |
2003/06/20 | 128 | 131 | 128 | 130 | 4,438,000 |
2003/06/19 | 131 | 132 | 128 | 128 | 4,214,000 |
2003/06/18 | 132 | 133 | 130 | 132 | 3,452,000 |
2003/06/17 | 131 | 134 | 131 | 132 | 8,584,000 |
2003/06/16 | 128 | 129 | 126 | 129 | 3,128,000 |
2003/06/13 | 127 | 130 | 126 | 129 | 10,351,000 |
2003/06/12 | 136 | 137 | 131 | 131 | 6,699,000 |
2003/06/11 | 135 | 139 | 135 | 136 | 5,752,000 |
2003/06/10 | 132 | 135 | 131 | 134 | 5,020,000 |
2003/06/09 | 133 | 138 | 132 | 136 | 12,120,000 |
2003/06/06 | 128 | 132 | 126 | 131 | 8,850,000 |
2003/06/05 | 123 | 128 | 122 | 128 | 9,719,000 |
2003/06/04 | 121 | 122 | 119 | 120 | 4,221,000 |
2003/06/03 | 121 | 121 | 119 | 120 | 2,819,000 |
2003/06/02 | 122 | 123 | 120 | 120 | 5,783,000 |
2003/05/30 | 120 | 120 | 117 | 120 | 5,848,000 |
2003/05/29 | 120 | 120 | 118 | 119 | 3,027,000 |
2003/05/28 | 120 | 122 | 118 | 118 | 5,102,000 |
2003/05/27 | 117 | 120 | 116 | 119 | 6,855,000 |
2003/05/26 | 118 | 119 | 116 | 117 | 3,785,000 |
2003/05/23 | 116 | 118 | 115 | 115 | 4,657,000 |
2003/05/22 | 115 | 116 | 114 | 115 | 2,999,000 |
2003/05/21 | 116 | 117 | 113 | 113 | 3,241,000 |
2003/05/20 | 111 | 115 | 111 | 114 | 2,287,000 |
2003/05/19 | 117 | 117 | 112 | 113 | 3,807,000 |
2003/05/16 | 116 | 117 | 115 | 117 | 3,282,000 |
2003/05/15 | 118 | 118 | 115 | 116 | 2,844,000 |
2003/05/14 | 118 | 119 | 116 | 118 | 3,458,000 |
2003/05/13 | 119 | 119 | 117 | 117 | 3,569,000 |
2003/05/12 | 120 | 121 | 116 | 117 | 6,717,000 |
2003/05/09 | 117 | 118 | 115 | 117 | 4,578,000 |
2003/05/08 | 116 | 118 | 114 | 116 | 2,859,000 |
2003/05/07 | 115 | 116 | 114 | 115 | 2,616,000 |
2003/05/06 | 116 | 117 | 114 | 115 | 2,931,000 |
2003/05/02 | 112 | 114 | 111 | 114 | 2,817,000 |
2003/05/01 | 112 | 115 | 110 | 114 | 3,444,000 |
2003/04/30 | 109 | 113 | 108 | 113 | 3,952,000 |
2003/04/28 | 108 | 110 | 106 | 106 | 4,128,000 |
2003/04/25 | 113 | 113 | 109 | 111 | 2,955,000 |
2003/04/24 | 115 | 116 | 113 | 113 | 1,887,000 |
2003/04/23 | 117 | 117 | 114 | 114 | 2,373,000 |
2003/04/22 | 120 | 120 | 116 | 116 | 3,294,000 |
2003/04/21 | 121 | 122 | 118 | 119 | 3,253,000 |
2003/04/18 | 118 | 121 | 117 | 120 | 5,528,000 |
2003/04/17 | 118 | 119 | 116 | 119 | 2,577,000 |
2003/04/16 | 116 | 119 | 115 | 119 | 4,499,000 |
2003/04/15 | 116 | 117 | 114 | 115 | 2,888,000 |
2003/04/14 | 116 | 118 | 113 | 113 | 4,978,000 |
2003/04/11 | 115 | 118 | 113 | 116 | 11,170,000 |
2003/04/10 | 115 | 116 | 113 | 115 | 2,244,000 |
2003/04/09 | 114 | 119 | 114 | 115 | 4,468,000 |
2003/04/08 | 115 | 117 | 113 | 116 | 2,568,000 |
2003/04/07 | 113 | 117 | 111 | 116 | 3,045,000 |
2003/04/04 | 109 | 112 | 109 | 112 | 2,196,000 |
2003/04/03 | 115 | 115 | 108 | 109 | 2,975,000 |
2003/04/02 | 114 | 114 | 112 | 114 | 2,376,000 |
2003/04/01 | 111 | 114 | 109 | 112 | 3,014,000 |
2003/03/31 | 111 | 113 | 111 | 111 | 2,634,000 |
2003/03/28 | 117 | 118 | 115 | 116 | 2,338,000 |
2003/03/27 | 115 | 119 | 114 | 117 | 5,858,000 |
2003/03/26 | 114 | 116 | 114 | 115 | 2,561,000 |
2003/03/25 | 115 | 117 | 113 | 113 | 5,764,000 |
2003/03/24 | 118 | 118 | 116 | 118 | 4,691,000 |
2003/03/20 | 109 | 114 | 108 | 114 | 3,529,000 |
2003/03/19 | 106 | 107 | 105 | 105 | 2,495,000 |
2003/03/18 | 108 | 110 | 106 | 106 | 3,238,000 |
2003/03/17 | 107 | 108 | 105 | 105 | 3,404,000 |
2003/03/14 | 112 | 113 | 107 | 107 | 7,393,000 |
2003/03/13 | 112 | 112 | 107 | 110 | 3,136,000 |
2003/03/12 | 110 | 112 | 108 | 110 | 2,343,000 |
2003/03/11 | 105 | 111 | 103 | 107 | 4,253,000 |
2003/03/10 | 111 | 111 | 106 | 108 | 4,354,000 |
2003/03/07 | 115 | 115 | 112 | 112 | 4,041,000 |
2003/03/06 | 114 | 117 | 114 | 116 | 4,081,000 |
2003/03/05 | 114 | 115 | 112 | 113 | 3,255,000 |
2003/03/04 | 115 | 115 | 113 | 115 | 4,607,000 |
2003/03/03 | 116 | 116 | 114 | 114 | 2,863,000 |
2003/02/28 | 113 | 117 | 113 | 116 | 7,414,000 |
2003/02/27 | 119 | 119 | 112 | 112 | 7,108,000 |
2003/02/26 | 122 | 122 | 118 | 120 | 2,907,000 |
2003/02/25 | 122 | 123 | 118 | 120 | 4,194,000 |
2003/02/24 | 126 | 127 | 122 | 123 | 4,432,000 |
2003/02/21 | 127 | 129 | 125 | 126 | 2,459,000 |
2003/02/20 | 127 | 129 | 127 | 128 | 1,749,000 |
2003/02/19 | 130 | 131 | 126 | 128 | 3,153,000 |
2003/02/18 | 130 | 131 | 128 | 130 | 3,601,000 |
2003/02/17 | 134 | 135 | 130 | 130 | 4,485,000 |
2003/02/14 | 133 | 133 | 131 | 132 | 3,675,000 |
2003/02/13 | 131 | 133 | 130 | 132 | 5,294,000 |
2003/02/12 | 127 | 134 | 126 | 134 | 12,147,000 |
2003/02/10 | 123 | 126 | 123 | 126 | 3,314,000 |
2003/02/07 | 123 | 125 | 121 | 121 | 4,984,000 |
2003/02/06 | 125 | 126 | 122 | 124 | 3,081,000 |
2003/02/05 | 123 | 126 | 122 | 125 | 3,661,000 |
2003/02/04 | 123 | 125 | 122 | 123 | 3,875,000 |
2003/02/03 | 119 | 122 | 118 | 121 | 2,260,000 |
2003/01/31 | 118 | 119 | 117 | 119 | 1,556,000 |
2003/01/30 | 116 | 121 | 116 | 120 | 2,196,000 |
2003/01/29 | 121 | 122 | 116 | 117 | 2,789,000 |
2003/01/28 | 122 | 123 | 120 | 120 | 3,679,000 |
2003/01/27 | 127 | 127 | 124 | 124 | 3,563,000 |
2003/01/24 | 125 | 128 | 124 | 128 | 9,424,000 |
2003/01/23 | 122 | 125 | 121 | 124 | 6,868,000 |
2003/01/22 | 120 | 122 | 120 | 122 | 3,583,000 |
2003/01/21 | 120 | 121 | 118 | 119 | 2,372,000 |
2003/01/20 | 119 | 122 | 116 | 120 | 4,374,000 |
2003/01/17 | 117 | 120 | 116 | 118 | 5,371,000 |
2003/01/16 | 114 | 119 | 113 | 116 | 10,139,000 |
2003/01/15 | 113 | 114 | 111 | 114 | 1,881,000 |
2003/01/14 | 113 | 114 | 110 | 112 | 2,053,000 |
2003/01/10 | 110 | 114 | 110 | 113 | 3,310,000 |
2003/01/09 | 110 | 110 | 108 | 110 | 1,545,000 |
2003/01/08 | 114 | 114 | 110 | 110 | 1,738,000 |
2003/01/07 | 114 | 115 | 112 | 114 | 3,292,000 |
2003/01/06 | 111 | 113 | 110 | 113 | 1,553,000 |