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 |
---|---|---|---|---|---|
1989/12/29 | 1,110 | 1,180 | 1,100 | 1,170 | 40,283,000 |
1989/12/28 | 1,110 | 1,130 | 1,090 | 1,100 | 35,579,000 |
1989/12/27 | 1,060 | 1,110 | 1,050 | 1,100 | 44,717,000 |
1989/12/26 | 1,070 | 1,070 | 1,050 | 1,050 | 7,544,000 |
1989/12/25 | 1,050 | 1,070 | 1,040 | 1,050 | 6,107,000 |
1989/12/22 | 1,050 | 1,060 | 1,030 | 1,050 | 4,824,000 |
1989/12/21 | 1,060 | 1,070 | 1,040 | 1,060 | 8,048,000 |
1989/12/20 | 1,080 | 1,090 | 1,050 | 1,050 | 36,301,000 |
1989/12/19 | 1,050 | 1,060 | 1,030 | 1,030 | 11,909,000 |
1989/12/18 | 1,070 | 1,080 | 1,050 | 1,050 | 18,300,000 |
1989/12/15 | 1,050 | 1,060 | 1,030 | 1,050 | 11,816,000 |
1989/12/14 | 1,060 | 1,070 | 1,030 | 1,050 | 9,804,000 |
1989/12/13 | 1,030 | 1,070 | 1,020 | 1,070 | 16,103,000 |
1989/12/12 | 1,040 | 1,050 | 1,020 | 1,020 | 11,119,000 |
1989/12/11 | 1,020 | 1,050 | 1,010 | 1,040 | 8,125,000 |
1989/12/08 | 1,020 | 1,030 | 1,010 | 1,030 | 4,716,000 |
1989/12/07 | 1,030 | 1,040 | 1,010 | 1,030 | 8,674,000 |
1989/12/06 | 1,030 | 1,050 | 1,030 | 1,030 | 6,394,000 |
1989/12/05 | 1,060 | 1,060 | 1,030 | 1,050 | 12,827,000 |
1989/12/04 | 1,050 | 1,070 | 1,040 | 1,050 | 34,281,000 |
1989/12/01 | 1,050 | 1,060 | 1,030 | 1,030 | 35,559,000 |
1989/11/30 | 999 | 1,050 | 996 | 1,050 | 40,389,000 |
1989/11/29 | 1,010 | 1,010 | 985 | 995 | 9,721,000 |
1989/11/28 | 1,010 | 1,010 | 998 | 1,000 | 30,608,000 |
1989/11/27 | 993 | 1,010 | 990 | 1,000 | 19,613,000 |
1989/11/24 | 988 | 995 | 982 | 986 | 7,630,000 |
1989/11/22 | 983 | 994 | 978 | 984 | 8,721,000 |
1989/11/21 | 999 | 1,000 | 977 | 977 | 15,053,000 |
1989/11/20 | 985 | 1,000 | 975 | 996 | 31,202,000 |
1989/11/17 | 973 | 992 | 968 | 980 | 30,551,000 |
1989/11/16 | 980 | 987 | 968 | 970 | 50,030,000 |
1989/11/15 | 939 | 943 | 931 | 940 | 11,597,000 |
1989/11/14 | 939 | 943 | 928 | 933 | 13,916,000 |
1989/11/13 | 920 | 933 | 916 | 933 | 18,234,000 |
1989/11/10 | 886 | 908 | 886 | 901 | 18,533,000 |
1989/11/09 | 880 | 889 | 870 | 876 | 6,332,000 |
1989/11/08 | 853 | 883 | 850 | 870 | 2,887,000 |
1989/11/07 | 862 | 868 | 853 | 853 | 1,788,000 |
1989/11/06 | 885 | 888 | 870 | 870 | 1,997,000 |
1989/11/02 | 891 | 892 | 875 | 885 | 2,888,000 |
1989/11/01 | 889 | 895 | 875 | 890 | 9,925,000 |
1989/10/31 | 845 | 879 | 843 | 879 | 7,388,000 |
1989/10/30 | 830 | 838 | 825 | 835 | 1,312,000 |
1989/10/27 | 841 | 841 | 823 | 829 | 4,289,000 |
1989/10/26 | 825 | 833 | 820 | 822 | 3,323,000 |
1989/10/25 | 837 | 839 | 821 | 825 | 1,793,000 |
1989/10/24 | 845 | 849 | 830 | 830 | 1,840,000 |
1989/10/23 | 848 | 854 | 841 | 841 | 1,447,000 |
1989/10/20 | 836 | 845 | 834 | 840 | 2,430,000 |
1989/10/19 | 822 | 838 | 820 | 826 | 3,309,000 |
1989/10/18 | 815 | 829 | 810 | 819 | 1,651,000 |
1989/10/17 | 828 | 828 | 811 | 811 | 1,594,000 |
1989/10/16 | 800 | 819 | 795 | 809 | 1,444,000 |
1989/10/13 | 810 | 815 | 800 | 805 | 1,952,000 |
1989/10/12 | 830 | 833 | 798 | 800 | 4,251,000 |
1989/10/11 | 835 | 835 | 828 | 829 | 1,207,000 |
1989/10/09 | 837 | 840 | 830 | 835 | 1,906,000 |
1989/10/06 | 850 | 850 | 831 | 831 | 1,768,000 |
1989/10/05 | 845 | 859 | 844 | 850 | 2,613,000 |
1989/10/04 | 845 | 855 | 841 | 844 | 1,614,000 |
1989/10/03 | 860 | 865 | 837 | 837 | 2,622,000 |
1989/10/02 | 875 | 878 | 858 | 858 | 2,344,000 |
1989/09/29 | 868 | 870 | 858 | 870 | 1,671,000 |
1989/09/28 | 851 | 870 | 851 | 858 | 2,110,000 |
1989/09/27 | 853 | 880 | 853 | 860 | 1,605,000 |
1989/09/26 | 841 | 849 | 839 | 847 | 2,621,000 |
1989/09/25 | 847 | 849 | 837 | 837 | 1,773,000 |
1989/09/22 | 846 | 848 | 835 | 837 | 1,597,000 |
1989/09/21 | 854 | 854 | 840 | 845 | 3,049,000 |
1989/09/20 | 840 | 845 | 836 | 845 | 1,597,000 |
1989/09/19 | 847 | 847 | 835 | 837 | 1,819,000 |
1989/09/18 | 847 | 849 | 840 | 840 | 1,978,000 |
1989/09/14 | 846 | 848 | 843 | 847 | 1,505,000 |
1989/09/13 | 845 | 849 | 840 | 845 | 1,262,000 |
1989/09/12 | 835 | 849 | 835 | 845 | 1,194,000 |
1989/09/11 | 835 | 838 | 830 | 831 | 1,443,000 |
1989/09/08 | 840 | 850 | 835 | 835 | 1,797,000 |
1989/09/07 | 845 | 849 | 836 | 840 | 1,591,000 |
1989/09/06 | 870 | 870 | 840 | 840 | 1,415,000 |
1989/09/05 | 875 | 875 | 860 | 865 | 1,175,000 |
1989/09/04 | 865 | 870 | 853 | 865 | 804,000 |
1989/09/01 | 865 | 865 | 846 | 865 | 2,680,000 |
1989/08/31 | 877 | 877 | 850 | 860 | 1,673,000 |
1989/08/30 | 870 | 879 | 861 | 877 | 787,000 |
1989/08/29 | 876 | 880 | 871 | 879 | 831,000 |
1989/08/28 | 885 | 885 | 876 | 876 | 687,000 |
1989/08/25 | 890 | 890 | 880 | 883 | 832,000 |
1989/08/24 | 889 | 895 | 882 | 883 | 725,000 |
1989/08/23 | 898 | 904 | 880 | 881 | 2,067,000 |
1989/08/22 | 899 | 900 | 892 | 898 | 2,533,000 |
1989/08/21 | 899 | 901 | 891 | 891 | 1,015,000 |
1989/08/18 | 894 | 896 | 893 | 895 | 820,000 |
1989/08/17 | 895 | 900 | 894 | 894 | 1,239,000 |
1989/08/16 | 893 | 900 | 892 | 895 | 1,279,000 |
1989/08/15 | 890 | 897 | 889 | 895 | 695,000 |
1989/08/14 | 898 | 898 | 885 | 889 | 880,000 |
1989/08/11 | 900 | 900 | 890 | 897 | 1,390,000 |
1989/08/10 | 925 | 925 | 900 | 900 | 1,681,000 |
1989/08/09 | 915 | 928 | 912 | 926 | 1,405,000 |
1989/08/08 | 911 | 924 | 911 | 912 | 821,000 |
1989/08/07 | 919 | 920 | 910 | 914 | 876,000 |
1989/08/04 | 929 | 929 | 922 | 924 | 1,067,000 |
1989/08/03 | 932 | 938 | 923 | 930 | 1,613,000 |
1989/08/02 | 947 | 949 | 922 | 922 | 2,937,000 |
1989/08/01 | 951 | 955 | 942 | 945 | 3,144,000 |
1989/07/31 | 950 | 953 | 945 | 950 | 2,917,000 |
1989/07/28 | 951 | 951 | 931 | 941 | 7,577,000 |
1989/07/27 | 928 | 952 | 924 | 941 | 11,378,000 |
1989/07/26 | 915 | 924 | 915 | 918 | 5,882,000 |
1989/07/25 | 890 | 912 | 890 | 910 | 8,824,000 |
1989/07/24 | 873 | 889 | 870 | 880 | 3,632,000 |
1989/07/21 | 870 | 875 | 865 | 875 | 2,132,000 |
1989/07/20 | 860 | 872 | 860 | 869 | 1,914,000 |
1989/07/19 | 860 | 863 | 857 | 857 | 1,468,000 |
1989/07/18 | 870 | 873 | 860 | 860 | 1,090,000 |
1989/07/17 | 876 | 880 | 871 | 874 | 762,000 |
1989/07/14 | 885 | 885 | 878 | 880 | 1,304,000 |
1989/07/13 | 870 | 888 | 870 | 876 | 3,636,000 |
1989/07/12 | 865 | 870 | 863 | 866 | 1,397,000 |
1989/07/11 | 870 | 870 | 862 | 865 | 1,359,000 |
1989/07/10 | 865 | 870 | 862 | 870 | 1,817,000 |
1989/07/07 | 861 | 870 | 861 | 862 | 4,157,000 |
1989/07/06 | 877 | 880 | 860 | 870 | 6,332,000 |
1989/07/05 | 869 | 869 | 855 | 857 | 1,045,000 |
1989/07/04 | 880 | 885 | 865 | 865 | 856,000 |
1989/07/03 | 845 | 870 | 840 | 870 | 611,000 |
1989/06/30 | 855 | 860 | 830 | 860 | 1,755,000 |
1989/06/29 | 868 | 870 | 856 | 858 | 1,669,000 |
1989/06/28 | 871 | 879 | 855 | 868 | 538,000 |
1989/06/27 | 890 | 892 | 877 | 879 | 775,000 |
1989/06/26 | 887 | 890 | 880 | 884 | 804,000 |
1989/06/23 | 885 | 890 | 875 | 877 | 2,030,000 |
1989/06/22 | 867 | 867 | 855 | 865 | 2,449,000 |
1989/06/21 | 854 | 860 | 850 | 857 | 1,938,000 |
1989/06/20 | 830 | 846 | 825 | 844 | 1,912,000 |
1989/06/19 | 831 | 835 | 814 | 830 | 1,107,000 |
1989/06/16 | 840 | 847 | 818 | 825 | 2,028,000 |
1989/06/15 | 855 | 860 | 836 | 837 | 2,168,000 |
1989/06/14 | 855 | 870 | 845 | 855 | 2,240,000 |
1989/06/13 | 870 | 870 | 851 | 851 | 2,026,000 |
1989/06/12 | 875 | 879 | 865 | 865 | 1,372,000 |
1989/06/09 | 881 | 890 | 880 | 884 | 2,142,000 |
1989/06/08 | 875 | 889 | 875 | 876 | 2,836,000 |
1989/06/07 | 868 | 890 | 861 | 870 | 2,135,000 |
1989/06/06 | 870 | 870 | 850 | 858 | 3,299,000 |
1989/06/05 | 891 | 898 | 873 | 873 | 1,984,000 |
1989/06/02 | 911 | 914 | 890 | 890 | 5,492,000 |
1989/06/01 | 938 | 947 | 910 | 910 | 3,290,000 |
1989/05/31 | 946 | 949 | 936 | 938 | 1,483,000 |
1989/05/30 | 960 | 960 | 936 | 936 | 2,112,000 |
1989/05/29 | 961 | 961 | 945 | 958 | 2,823,000 |
1989/05/26 | 959 | 959 | 941 | 941 | 1,987,000 |
1989/05/25 | 965 | 970 | 940 | 950 | 2,468,000 |
1989/05/24 | 937 | 960 | 931 | 955 | 1,974,000 |
1989/05/23 | 955 | 955 | 933 | 945 | 2,715,000 |
1989/05/22 | 970 | 970 | 961 | 961 | 1,762,000 |
1989/05/19 | 960 | 979 | 956 | 979 | 3,020,000 |
1989/05/18 | 976 | 979 | 966 | 970 | 3,067,000 |
1989/05/17 | 980 | 986 | 977 | 980 | 3,065,000 |
1989/05/16 | 973 | 983 | 970 | 976 | 1,598,000 |
1989/05/15 | 976 | 980 | 970 | 980 | 1,504,000 |
1989/05/12 | 981 | 985 | 975 | 978 | 2,202,000 |
1989/05/11 | 990 | 991 | 981 | 989 | 1,313,000 |
1989/05/10 | 989 | 997 | 980 | 983 | 2,922,000 |
1989/05/09 | 1,000 | 1,010 | 990 | 999 | 3,730,000 |
1989/05/08 | 1,020 | 1,020 | 1,000 | 1,000 | 5,116,000 |
1989/05/02 | 998 | 1,020 | 995 | 1,010 | 12,611,000 |
1989/05/01 | 980 | 997 | 980 | 989 | 4,033,000 |
1989/04/28 | 994 | 997 | 976 | 976 | 7,382,000 |
1989/04/27 | 983 | 993 | 980 | 985 | 10,773,000 |
1989/04/26 | 970 | 985 | 970 | 980 | 10,144,000 |
1989/04/25 | 962 | 975 | 955 | 975 | 7,021,000 |
1989/04/24 | 975 | 980 | 960 | 960 | 2,194,000 |
1989/04/21 | 970 | 980 | 970 | 976 | 4,114,000 |
1989/04/20 | 992 | 997 | 980 | 987 | 3,442,000 |
1989/04/19 | 1,010 | 1,010 | 995 | 995 | 4,187,000 |
1989/04/18 | 1,010 | 1,010 | 991 | 997 | 3,327,000 |
1989/04/17 | 994 | 1,010 | 991 | 1,010 | 8,701,000 |
1989/04/14 | 990 | 994 | 975 | 994 | 5,837,000 |
1989/04/13 | 1,000 | 1,020 | 980 | 998 | 6,536,000 |
1989/04/12 | 1,040 | 1,060 | 1,000 | 1,010 | 23,778,000 |
1989/04/11 | 989 | 1,000 | 987 | 1,000 | 5,281,000 |
1989/04/10 | 995 | 1,010 | 985 | 985 | 4,154,000 |
1989/04/07 | 986 | 1,020 | 980 | 1,010 | 12,986,000 |
1989/04/06 | 990 | 1,000 | 980 | 995 | 5,981,000 |
1989/04/05 | 1,030 | 1,040 | 1,000 | 1,000 | 10,384,000 |
1989/04/04 | 994 | 1,030 | 982 | 1,020 | 34,434,000 |
1989/04/03 | 987 | 1,010 | 980 | 990 | 27,551,000 |
1989/03/31 | 940 | 969 | 938 | 967 | 30,613,000 |
1989/03/30 | 910 | 930 | 890 | 930 | 5,953,000 |
1989/03/29 | 887 | 915 | 885 | 900 | 7,398,000 |
1989/03/28 | 875 | 901 | 860 | 890 | 3,803,000 |
1989/03/27 | 870 | 875 | 851 | 857 | 4,057,000 |
1989/03/24 | 863 | 865 | 856 | 861 | 2,563,000 |
1989/03/23 | 850 | 865 | 849 | 856 | 1,532,000 |
1989/03/22 | 864 | 869 | 846 | 846 | 2,837,000 |
1989/03/20 | 860 | 868 | 855 | 860 | 2,136,000 |
1989/03/17 | 885 | 887 | 871 | 871 | 2,708,000 |
1989/03/16 | 891 | 891 | 881 | 885 | 2,041,000 |
1989/03/15 | 870 | 881 | 868 | 881 | 4,059,000 |
1989/03/14 | 852 | 872 | 850 | 865 | 1,971,000 |
1989/03/13 | 860 | 862 | 855 | 856 | 1,606,000 |
1989/03/10 | 861 | 865 | 856 | 865 | 1,808,000 |
1989/03/09 | 872 | 879 | 863 | 864 | 1,380,000 |
1989/03/08 | 880 | 890 | 872 | 872 | 2,131,000 |
1989/03/07 | 860 | 874 | 853 | 870 | 3,178,000 |
1989/03/06 | 880 | 880 | 855 | 860 | 2,974,000 |
1989/03/03 | 900 | 905 | 881 | 881 | 2,228,000 |
1989/03/02 | 895 | 905 | 880 | 895 | 2,504,000 |
1989/03/01 | 915 | 918 | 894 | 895 | 4,073,000 |
1989/02/28 | 920 | 929 | 900 | 905 | 4,468,000 |
1989/02/27 | 920 | 937 | 916 | 920 | 5,410,000 |
1989/02/23 | 915 | 934 | 911 | 930 | 11,591,000 |
1989/02/22 | 910 | 923 | 905 | 915 | 8,125,000 |
1989/02/21 | 929 | 929 | 901 | 901 | 4,842,000 |
1989/02/20 | 929 | 930 | 921 | 926 | 4,177,000 |
1989/02/17 | 940 | 944 | 930 | 930 | 9,858,000 |
1989/02/16 | 930 | 949 | 925 | 930 | 31,770,000 |
1989/02/15 | 891 | 905 | 891 | 900 | 5,987,000 |
1989/02/14 | 893 | 902 | 888 | 888 | 2,493,000 |
1989/02/13 | 895 | 899 | 890 | 893 | 2,047,000 |
1989/02/10 | 900 | 905 | 894 | 905 | 3,691,000 |
1989/02/09 | 919 | 919 | 894 | 894 | 4,398,000 |
1989/02/08 | 910 | 927 | 909 | 911 | 11,507,000 |
1989/02/07 | 913 | 918 | 899 | 909 | 5,974,000 |
1989/02/06 | 920 | 924 | 913 | 918 | 5,946,000 |
1989/02/03 | 896 | 920 | 891 | 910 | 12,790,000 |
1989/02/02 | 886 | 895 | 883 | 886 | 4,875,000 |
1989/02/01 | 889 | 898 | 882 | 885 | 4,156,000 |
1989/01/31 | 884 | 899 | 877 | 897 | 8,680,000 |
1989/01/30 | 895 | 895 | 881 | 882 | 4,104,000 |
1989/01/28 | 899 | 907 | 887 | 894 | 6,118,000 |
1989/01/27 | 905 | 914 | 898 | 900 | 6,089,000 |
1989/01/26 | 910 | 912 | 895 | 904 | 7,339,000 |
1989/01/25 | 920 | 923 | 910 | 910 | 10,841,000 |
1989/01/24 | 924 | 933 | 919 | 919 | 35,271,000 |
1989/01/23 | 889 | 915 | 889 | 914 | 16,975,000 |
1989/01/20 | 874 | 895 | 873 | 894 | 9,314,000 |
1989/01/19 | 886 | 895 | 875 | 875 | 13,286,000 |
1989/01/18 | 904 | 904 | 884 | 890 | 22,714,000 |
1989/01/17 | 910 | 919 | 908 | 914 | 13,047,000 |
1989/01/13 | 915 | 924 | 906 | 908 | 28,136,000 |
1989/01/12 | 870 | 905 | 868 | 905 | 42,445,000 |
1989/01/11 | 873 | 882 | 866 | 870 | 15,236,000 |
1989/01/10 | 868 | 883 | 860 | 875 | 37,322,000 |
1989/01/09 | 840 | 864 | 840 | 859 | 19,231,000 |
1989/01/06 | 843 | 847 | 836 | 843 | 6,840,000 |
1989/01/05 | 857 | 857 | 835 | 841 | 13,771,000 |
1989/01/04 | 840 | 856 | 836 | 853 | 11,287,000 |