日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ