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 |
---|---|---|---|---|---|
1988/12/28 | 847 | 847 | 836 | 836 | 5,247,000 |
1988/12/27 | 849 | 852 | 841 | 842 | 25,765,000 |
1988/12/26 | 844 | 847 | 832 | 846 | 27,204,000 |
1988/12/24 | 820 | 840 | 816 | 837 | 12,654,000 |
1988/12/23 | 828 | 831 | 813 | 819 | 21,333,000 |
1988/12/22 | 808 | 824 | 807 | 810 | 21,929,000 |
1988/12/21 | 775 | 798 | 772 | 798 | 8,306,000 |
1988/12/20 | 778 | 786 | 771 | 777 | 3,798,000 |
1988/12/19 | 785 | 789 | 771 | 779 | 2,285,000 |
1988/12/16 | 797 | 798 | 770 | 785 | 7,356,000 |
1988/12/15 | 803 | 806 | 791 | 800 | 6,718,000 |
1988/12/14 | 826 | 826 | 801 | 808 | 13,969,000 |
1988/12/13 | 824 | 825 | 815 | 818 | 8,484,000 |
1988/12/12 | 835 | 840 | 825 | 825 | 19,396,000 |
1988/12/09 | 830 | 838 | 823 | 835 | 37,234,000 |
1988/12/08 | 799 | 831 | 791 | 829 | 42,150,000 |
1988/12/07 | 809 | 812 | 786 | 790 | 28,446,000 |
1988/12/06 | 794 | 805 | 792 | 795 | 28,115,000 |
1988/12/05 | 785 | 793 | 780 | 787 | 6,060,000 |
1988/12/03 | 784 | 796 | 780 | 794 | 10,720,000 |
1988/12/02 | 778 | 795 | 773 | 783 | 36,367,000 |
1988/12/01 | 775 | 784 | 770 | 772 | 48,003,000 |
1988/11/30 | 739 | 749 | 732 | 749 | 18,231,000 |
1988/11/29 | 716 | 728 | 710 | 728 | 2,004,000 |
1988/11/28 | 722 | 729 | 718 | 718 | 3,368,000 |
1988/11/26 | 725 | 730 | 722 | 723 | 3,662,000 |
1988/11/25 | 720 | 732 | 710 | 722 | 7,825,000 |
1988/11/24 | 726 | 734 | 716 | 719 | 7,740,000 |
1988/11/22 | 713 | 722 | 713 | 719 | 5,223,000 |
1988/11/21 | 717 | 720 | 710 | 715 | 3,697,000 |
1988/11/18 | 703 | 713 | 703 | 703 | 4,470,000 |
1988/11/17 | 715 | 719 | 705 | 706 | 2,285,000 |
1988/11/16 | 720 | 722 | 708 | 719 | 4,079,000 |
1988/11/15 | 719 | 723 | 713 | 715 | 2,533,000 |
1988/11/14 | 729 | 729 | 715 | 719 | 1,983,000 |
1988/11/11 | 720 | 723 | 716 | 720 | 3,090,000 |
1988/11/10 | 727 | 730 | 719 | 725 | 6,712,000 |
1988/11/09 | 709 | 733 | 706 | 717 | 7,994,000 |
1988/11/08 | 703 | 712 | 703 | 710 | 1,812,000 |
1988/11/07 | 720 | 722 | 706 | 713 | 2,348,000 |
1988/11/05 | 706 | 730 | 706 | 725 | 2,202,000 |
1988/11/04 | 721 | 724 | 705 | 711 | 4,092,000 |
1988/11/02 | 734 | 738 | 720 | 720 | 7,186,000 |
1988/11/01 | 730 | 743 | 724 | 730 | 14,639,000 |
1988/10/31 | 730 | 740 | 719 | 724 | 8,348,000 |
1988/10/29 | 721 | 750 | 716 | 740 | 19,382,000 |
1988/10/28 | 724 | 724 | 710 | 720 | 10,116,000 |
1988/10/27 | 728 | 728 | 710 | 715 | 13,681,000 |
1988/10/26 | 710 | 730 | 702 | 718 | 37,231,000 |
1988/10/25 | 686 | 703 | 685 | 702 | 5,967,000 |
1988/10/24 | 698 | 703 | 692 | 692 | 2,165,000 |
1988/10/22 | 703 | 707 | 696 | 703 | 6,313,000 |
1988/10/21 | 707 | 708 | 696 | 704 | 23,416,000 |
1988/10/20 | 689 | 700 | 686 | 698 | 14,095,000 |
1988/10/19 | 680 | 692 | 678 | 690 | 6,127,000 |
1988/10/18 | 695 | 695 | 677 | 677 | 6,920,000 |
1988/10/17 | 699 | 704 | 691 | 700 | 19,860,000 |
1988/10/14 | 680 | 700 | 674 | 699 | 39,091,000 |
1988/10/13 | 675 | 690 | 670 | 670 | 15,212,000 |
1988/10/12 | 659 | 680 | 646 | 680 | 18,532,000 |
1988/10/11 | 660 | 672 | 653 | 665 | 9,436,000 |
1988/10/07 | 635 | 650 | 635 | 650 | 3,962,000 |
1988/10/06 | 647 | 655 | 631 | 635 | 5,246,000 |
1988/10/05 | 656 | 665 | 640 | 650 | 12,760,000 |
1988/10/04 | 630 | 659 | 624 | 659 | 13,078,000 |
1988/10/03 | 620 | 630 | 619 | 620 | 5,222,000 |
1988/10/01 | 626 | 630 | 619 | 619 | 4,900,000 |
1988/09/30 | 625 | 638 | 625 | 636 | 3,633,000 |
1988/09/29 | 615 | 633 | 615 | 625 | 3,448,000 |
1988/09/28 | 607 | 621 | 604 | 615 | 2,917,000 |
1988/09/27 | 600 | 609 | 600 | 607 | 2,375,000 |
1988/09/26 | 601 | 608 | 600 | 607 | 420,000 |
1988/09/24 | 609 | 611 | 603 | 611 | 1,410,000 |
1988/09/22 | 610 | 610 | 605 | 607 | 2,466,000 |
1988/09/21 | 620 | 620 | 601 | 620 | 2,876,000 |
1988/09/20 | 620 | 630 | 616 | 620 | 2,342,000 |
1988/09/19 | 610 | 630 | 602 | 628 | 2,019,000 |
1988/09/16 | 590 | 615 | 588 | 610 | 2,008,000 |
1988/09/14 | 587 | 590 | 585 | 590 | 603,000 |
1988/09/13 | 587 | 590 | 585 | 587 | 273,000 |
1988/09/12 | 585 | 585 | 578 | 585 | 579,000 |
1988/09/09 | 590 | 590 | 580 | 585 | 354,000 |
1988/09/08 | 570 | 599 | 565 | 590 | 1,269,000 |
1988/09/07 | 563 | 569 | 563 | 569 | 700,000 |
1988/09/06 | 565 | 565 | 550 | 563 | 374,000 |
1988/09/05 | 565 | 565 | 555 | 560 | 862,000 |
1988/09/03 | 570 | 573 | 560 | 565 | 787,000 |
1988/09/02 | 546 | 560 | 546 | 550 | 716,000 |
1988/09/01 | 559 | 559 | 541 | 550 | 838,000 |
1988/08/31 | 573 | 578 | 558 | 560 | 642,000 |
1988/08/30 | 585 | 585 | 570 | 573 | 460,000 |
1988/08/29 | 590 | 590 | 574 | 580 | 693,000 |
1988/08/27 | 584 | 595 | 579 | 593 | 534,000 |
1988/08/26 | 594 | 594 | 572 | 574 | 794,000 |
1988/08/25 | 596 | 596 | 585 | 595 | 716,000 |
1988/08/24 | 596 | 598 | 595 | 596 | 467,000 |
1988/08/23 | 598 | 599 | 595 | 599 | 850,000 |
1988/08/22 | 596 | 599 | 595 | 597 | 1,018,000 |
1988/08/19 | 591 | 598 | 591 | 591 | 536,000 |
1988/08/18 | 597 | 599 | 595 | 599 | 511,000 |
1988/08/17 | 596 | 602 | 595 | 595 | 595,000 |
1988/08/16 | 600 | 602 | 595 | 596 | 248,000 |
1988/08/15 | 599 | 600 | 595 | 600 | 399,000 |
1988/08/12 | 596 | 600 | 592 | 595 | 1,373,000 |
1988/08/11 | 590 | 598 | 590 | 591 | 552,000 |
1988/08/10 | 610 | 610 | 591 | 595 | 858,000 |
1988/08/09 | 620 | 620 | 613 | 613 | 567,000 |
1988/08/08 | 615 | 620 | 612 | 620 | 688,000 |
1988/08/06 | 620 | 620 | 611 | 620 | 206,000 |
1988/08/05 | 620 | 628 | 611 | 620 | 995,000 |
1988/08/04 | 635 | 636 | 616 | 623 | 1,823,000 |
1988/08/03 | 609 | 639 | 608 | 638 | 2,615,000 |
1988/08/02 | 606 | 610 | 600 | 610 | 341,000 |
1988/08/01 | 600 | 610 | 595 | 610 | 613,000 |
1988/07/30 | 606 | 606 | 585 | 600 | 1,741,000 |
1988/07/29 | 586 | 596 | 580 | 596 | 1,717,000 |
1988/07/28 | 591 | 593 | 576 | 576 | 1,257,000 |
1988/07/27 | 595 | 596 | 582 | 585 | 1,294,000 |
1988/07/26 | 600 | 600 | 591 | 591 | 792,000 |
1988/07/25 | 592 | 600 | 588 | 590 | 537,000 |
1988/07/23 | 594 | 597 | 582 | 582 | 590,000 |
1988/07/22 | 618 | 625 | 590 | 598 | 1,752,000 |
1988/07/21 | 621 | 634 | 610 | 617 | 1,344,000 |
1988/07/20 | 626 | 637 | 626 | 627 | 965,000 |
1988/07/19 | 648 | 656 | 617 | 626 | 1,825,000 |
1988/07/18 | 655 | 658 | 632 | 645 | 1,319,000 |
1988/07/15 | 661 | 669 | 653 | 653 | 3,200,000 |
1988/07/14 | 664 | 665 | 653 | 665 | 2,222,000 |
1988/07/13 | 672 | 672 | 655 | 665 | 1,995,000 |
1988/07/12 | 681 | 684 | 672 | 674 | 1,484,000 |
1988/07/11 | 694 | 694 | 680 | 681 | 1,464,000 |
1988/07/08 | 681 | 695 | 681 | 692 | 1,757,000 |
1988/07/07 | 690 | 698 | 680 | 689 | 3,568,000 |
1988/07/06 | 697 | 710 | 690 | 700 | 14,080,000 |
1988/07/05 | 673 | 698 | 673 | 680 | 4,079,000 |
1988/07/04 | 672 | 685 | 663 | 663 | 2,139,000 |
1988/07/02 | 685 | 699 | 675 | 676 | 3,379,000 |
1988/07/01 | 688 | 715 | 681 | 683 | 27,712,000 |
1988/06/30 | 641 | 684 | 641 | 678 | 7,384,000 |
1988/06/29 | 644 | 657 | 643 | 650 | 2,280,000 |
1988/06/28 | 638 | 648 | 620 | 644 | 3,086,000 |
1988/06/27 | 640 | 650 | 640 | 648 | 639,000 |
1988/06/25 | 652 | 652 | 643 | 648 | 1,041,000 |
1988/06/24 | 666 | 671 | 655 | 655 | 2,333,000 |
1988/06/23 | 659 | 668 | 655 | 668 | 3,406,000 |
1988/06/22 | 691 | 692 | 653 | 653 | 6,650,000 |
1988/06/21 | 680 | 692 | 675 | 687 | 7,649,000 |
1988/06/20 | 688 | 696 | 679 | 681 | 16,922,000 |
1988/06/17 | 654 | 680 | 650 | 678 | 16,086,000 |
1988/06/16 | 660 | 668 | 652 | 654 | 5,114,000 |
1988/06/15 | 656 | 671 | 650 | 658 | 10,753,000 |
1988/06/14 | 660 | 661 | 649 | 656 | 4,149,000 |
1988/06/13 | 650 | 671 | 646 | 660 | 17,915,000 |
1988/06/10 | 636 | 655 | 635 | 650 | 6,256,000 |
1988/06/09 | 645 | 650 | 636 | 637 | 5,040,000 |
1988/06/08 | 635 | 642 | 635 | 635 | 3,191,000 |
1988/06/07 | 639 | 652 | 639 | 642 | 6,041,000 |
1988/06/06 | 658 | 659 | 635 | 649 | 7,203,000 |
1988/06/04 | 647 | 658 | 645 | 655 | 21,935,000 |
1988/06/03 | 617 | 645 | 617 | 640 | 42,396,000 |
1988/06/02 | 585 | 620 | 583 | 617 | 23,687,000 |
1988/06/01 | 579 | 583 | 575 | 578 | 2,193,000 |
1988/05/31 | 568 | 575 | 568 | 575 | 1,147,000 |
1988/05/30 | 559 | 577 | 559 | 566 | 2,108,000 |
1988/05/28 | 567 | 575 | 566 | 569 | 907,000 |
1988/05/27 | 570 | 580 | 570 | 577 | 996,000 |
1988/05/26 | 582 | 587 | 575 | 576 | 1,165,000 |
1988/05/25 | 587 | 590 | 580 | 585 | 3,187,000 |
1988/05/24 | 561 | 585 | 561 | 585 | 2,598,000 |
1988/05/23 | 564 | 569 | 557 | 557 | 903,000 |
1988/05/20 | 573 | 578 | 561 | 561 | 1,071,000 |
1988/05/19 | 574 | 583 | 568 | 570 | 2,490,000 |
1988/05/18 | 564 | 591 | 564 | 574 | 4,669,000 |
1988/05/17 | 557 | 565 | 556 | 565 | 1,564,000 |
1988/05/16 | 556 | 560 | 553 | 555 | 1,384,000 |
1988/05/13 | 554 | 560 | 552 | 560 | 1,749,000 |
1988/05/12 | 550 | 555 | 549 | 552 | 974,000 |
1988/05/11 | 565 | 565 | 560 | 560 | 497,000 |
1988/05/10 | 560 | 565 | 560 | 565 | 463,000 |
1988/05/09 | 570 | 571 | 559 | 559 | 365,000 |
1988/05/07 | 572 | 575 | 568 | 569 | 270,000 |
1988/05/06 | 577 | 577 | 570 | 575 | 486,000 |
1988/05/02 | 579 | 580 | 575 | 578 | 1,568,000 |
1988/04/30 | 579 | 579 | 575 | 577 | 874,000 |
1988/04/28 | 571 | 580 | 570 | 579 | 1,256,000 |
1988/04/27 | 574 | 575 | 565 | 570 | 964,000 |
1988/04/26 | 579 | 579 | 573 | 573 | 1,482,000 |
1988/04/25 | 577 | 584 | 575 | 576 | 1,541,000 |
1988/04/23 | 571 | 574 | 570 | 573 | 1,988,000 |
1988/04/22 | 560 | 570 | 560 | 569 | 923,000 |
1988/04/21 | 565 | 567 | 560 | 564 | 1,617,000 |
1988/04/20 | 563 | 569 | 561 | 565 | 3,420,000 |
1988/04/19 | 563 | 566 | 561 | 563 | 1,043,000 |
1988/04/18 | 565 | 570 | 563 | 563 | 731,000 |
1988/04/15 | 568 | 575 | 563 | 567 | 1,470,000 |
1988/04/14 | 575 | 583 | 575 | 577 | 2,077,000 |
1988/04/13 | 584 | 585 | 570 | 575 | 2,148,000 |
1988/04/12 | 590 | 592 | 584 | 585 | 1,935,000 |
1988/04/11 | 589 | 592 | 583 | 590 | 4,302,000 |
1988/04/08 | 590 | 593 | 580 | 580 | 4,906,000 |
1988/04/07 | 599 | 599 | 590 | 591 | 9,934,000 |
1988/04/06 | 580 | 597 | 580 | 591 | 14,546,000 |
1988/04/05 | 584 | 584 | 572 | 578 | 2,660,000 |
1988/04/04 | 587 | 591 | 583 | 585 | 6,894,000 |
1988/04/02 | 576 | 585 | 576 | 581 | 5,007,000 |
1988/04/01 | 584 | 589 | 575 | 575 | 16,934,000 |
1988/03/31 | 559 | 588 | 551 | 585 | 22,593,000 |
1988/03/30 | 559 | 562 | 551 | 555 | 12,439,000 |
1988/03/29 | 525 | 549 | 525 | 540 | 13,475,000 |
1988/03/28 | 510 | 537 | 505 | 530 | 4,402,000 |
1988/03/28 | 1 -> 1.05 分割 | ||||
1988/03/26 | 528 | 535 | 528 | 528 | 1,280,000 |
1988/03/25 | 531 | 539 | 530 | 538 | 1,711,000 |
1988/03/24 | 551 | 554 | 540 | 540 | 3,428,000 |
1988/03/23 | 533 | 543 | 531 | 541 | 2,335,000 |
1988/03/22 | 530 | 530 | 525 | 528 | 1,363,000 |
1988/03/18 | 525 | 532 | 525 | 531 | 3,077,000 |
1988/03/17 | 525 | 525 | 520 | 521 | 1,824,000 |
1988/03/16 | 515 | 521 | 513 | 516 | 4,674,000 |
1988/03/15 | 515 | 515 | 505 | 510 | 987,000 |
1988/03/14 | 520 | 521 | 515 | 515 | 294,000 |
1988/03/11 | 517 | 522 | 515 | 515 | 665,000 |
1988/03/10 | 525 | 525 | 515 | 522 | 1,738,000 |
1988/03/09 | 515 | 517 | 513 | 516 | 818,000 |
1988/03/08 | 515 | 518 | 514 | 516 | 626,000 |
1988/03/07 | 518 | 522 | 513 | 520 | 1,409,000 |
1988/03/05 | 510 | 518 | 510 | 518 | 723,000 |
1988/03/04 | 508 | 516 | 507 | 510 | 787,000 |
1988/03/03 | 510 | 512 | 508 | 509 | 892,000 |
1988/03/02 | 509 | 513 | 508 | 513 | 945,000 |
1988/03/01 | 510 | 511 | 506 | 508 | 991,000 |
1988/02/29 | 511 | 512 | 508 | 510 | 2,121,000 |
1988/02/27 | 512 | 515 | 510 | 510 | 2,190,000 |
1988/02/26 | 505 | 509 | 502 | 502 | 3,154,000 |
1988/02/25 | 498 | 508 | 497 | 501 | 2,427,000 |
1988/02/24 | 499 | 499 | 491 | 495 | 452,000 |
1988/02/23 | 494 | 500 | 490 | 499 | 988,000 |
1988/02/22 | 495 | 501 | 492 | 494 | 1,594,000 |
1988/02/19 | 497 | 498 | 486 | 486 | 1,609,000 |
1988/02/18 | 498 | 504 | 484 | 495 | 3,592,000 |
1988/02/17 | 475 | 488 | 473 | 488 | 1,584,000 |
1988/02/16 | 472 | 475 | 471 | 472 | 390,000 |
1988/02/15 | 476 | 477 | 471 | 473 | 450,000 |
1988/02/12 | 477 | 477 | 470 | 471 | 1,026,000 |
1988/02/10 | 470 | 475 | 468 | 475 | 595,000 |
1988/02/09 | 475 | 475 | 467 | 469 | 224,000 |
1988/02/08 | 466 | 476 | 466 | 470 | 305,000 |
1988/02/06 | 466 | 470 | 465 | 467 | 185,000 |
1988/02/05 | 466 | 469 | 465 | 466 | 383,000 |
1988/02/04 | 461 | 470 | 461 | 467 | 200,000 |
1988/02/03 | 470 | 470 | 461 | 461 | 225,000 |
1988/02/02 | 472 | 475 | 467 | 470 | 738,000 |
1988/02/01 | 472 | 477 | 472 | 473 | 395,000 |
1988/01/30 | 478 | 480 | 475 | 476 | 246,000 |
1988/01/29 | 483 | 483 | 477 | 477 | 1,314,000 |
1988/01/28 | 478 | 482 | 476 | 478 | 778,000 |
1988/01/27 | 480 | 485 | 473 | 478 | 2,043,000 |
1988/01/26 | 484 | 484 | 475 | 475 | 1,102,000 |
1988/01/25 | 470 | 486 | 465 | 481 | 3,640,000 |
1988/01/23 | 465 | 470 | 460 | 469 | 545,000 |
1988/01/22 | 460 | 465 | 455 | 455 | 218,000 |
1988/01/21 | 460 | 468 | 459 | 460 | 420,000 |
1988/01/20 | 469 | 473 | 465 | 470 | 830,000 |
1988/01/19 | 470 | 474 | 465 | 466 | 1,665,000 |
1988/01/18 | 470 | 470 | 465 | 470 | 1,939,000 |
1988/01/14 | 450 | 456 | 450 | 455 | 2,143,000 |
1988/01/13 | 448 | 448 | 440 | 440 | 192,000 |
1988/01/12 | 440 | 450 | 431 | 449 | 414,000 |
1988/01/11 | 440 | 440 | 428 | 433 | 182,000 |
1988/01/08 | 440 | 441 | 431 | 435 | 231,000 |
1988/01/07 | 435 | 438 | 425 | 425 | 216,000 |
1988/01/06 | 425 | 450 | 425 | 450 | 268,000 |
1988/01/05 | 420 | 425 | 416 | 420 | 131,000 |
1988/01/04 | 425 | 425 | 417 | 420 | 54,000 |