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 |
---|---|---|---|---|---|
1994/12/30 | 543 | 551 | 543 | 550 | 512,000 |
1994/12/29 | 536 | 544 | 535 | 543 | 418,000 |
1994/12/28 | 540 | 541 | 536 | 541 | 833,000 |
1994/12/27 | 530 | 538 | 526 | 535 | 380,000 |
1994/12/26 | 529 | 535 | 524 | 535 | 1,030,000 |
1994/12/22 | 523 | 529 | 521 | 529 | 1,124,000 |
1994/12/21 | 524 | 526 | 522 | 522 | 855,000 |
1994/12/20 | 531 | 532 | 521 | 528 | 1,335,000 |
1994/12/19 | 530 | 533 | 526 | 526 | 839,000 |
1994/12/16 | 535 | 535 | 530 | 532 | 490,000 |
1994/12/15 | 530 | 533 | 525 | 530 | 1,005,000 |
1994/12/14 | 522 | 529 | 522 | 525 | 509,000 |
1994/12/13 | 516 | 522 | 515 | 522 | 550,000 |
1994/12/12 | 522 | 526 | 520 | 522 | 338,000 |
1994/12/09 | 541 | 541 | 526 | 526 | 1,784,000 |
1994/12/08 | 541 | 543 | 538 | 541 | 524,000 |
1994/12/07 | 546 | 546 | 536 | 542 | 624,000 |
1994/12/06 | 547 | 549 | 542 | 549 | 1,449,000 |
1994/12/05 | 546 | 546 | 535 | 543 | 1,413,000 |
1994/12/02 | 542 | 542 | 530 | 533 | 802,000 |
1994/12/01 | 545 | 546 | 531 | 537 | 1,683,000 |
1994/11/30 | 525 | 554 | 522 | 554 | 1,162,000 |
1994/11/29 | 524 | 527 | 521 | 527 | 662,000 |
1994/11/28 | 518 | 522 | 514 | 519 | 823,000 |
1994/11/25 | 515 | 515 | 512 | 514 | 1,757,000 |
1994/11/24 | 515 | 516 | 512 | 514 | 2,806,000 |
1994/11/22 | 532 | 532 | 523 | 525 | 3,948,000 |
1994/11/21 | 546 | 548 | 537 | 542 | 849,000 |
1994/11/18 | 546 | 548 | 542 | 545 | 542,000 |
1994/11/17 | 541 | 549 | 540 | 546 | 809,000 |
1994/11/16 | 544 | 545 | 538 | 541 | 1,327,000 |
1994/11/15 | 540 | 542 | 537 | 540 | 1,068,000 |
1994/11/14 | 535 | 539 | 531 | 536 | 1,022,000 |
1994/11/11 | 541 | 543 | 530 | 534 | 3,410,000 |
1994/11/10 | 546 | 546 | 541 | 542 | 882,000 |
1994/11/09 | 543 | 545 | 536 | 541 | 781,000 |
1994/11/08 | 554 | 554 | 545 | 547 | 782,000 |
1994/11/07 | 556 | 556 | 551 | 554 | 533,000 |
1994/11/04 | 558 | 558 | 552 | 554 | 772,000 |
1994/11/02 | 560 | 560 | 552 | 559 | 433,000 |
1994/11/01 | 560 | 565 | 559 | 564 | 1,924,000 |
1994/10/31 | 559 | 563 | 557 | 560 | 1,028,000 |
1994/10/28 | 554 | 555 | 551 | 555 | 625,000 |
1994/10/27 | 549 | 554 | 549 | 550 | 743,000 |
1994/10/26 | 557 | 557 | 550 | 550 | 848,000 |
1994/10/25 | 550 | 560 | 548 | 559 | 1,089,000 |
1994/10/24 | 556 | 558 | 552 | 555 | 780,000 |
1994/10/21 | 557 | 557 | 553 | 556 | 641,000 |
1994/10/20 | 555 | 558 | 553 | 557 | 822,000 |
1994/10/19 | 559 | 561 | 555 | 556 | 1,165,000 |
1994/10/18 | 552 | 560 | 552 | 559 | 1,264,000 |
1994/10/17 | 555 | 559 | 552 | 557 | 1,135,000 |
1994/10/14 | 549 | 554 | 548 | 554 | 1,150,000 |
1994/10/13 | 550 | 553 | 547 | 549 | 808,000 |
1994/10/12 | 545 | 553 | 544 | 551 | 1,041,000 |
1994/10/11 | 545 | 545 | 536 | 543 | 811,000 |
1994/10/07 | 550 | 550 | 540 | 541 | 634,000 |
1994/10/06 | 551 | 552 | 547 | 551 | 814,000 |
1994/10/05 | 547 | 555 | 547 | 555 | 780,000 |
1994/10/04 | 551 | 554 | 547 | 552 | 465,000 |
1994/10/03 | 548 | 555 | 546 | 554 | 607,000 |
1994/09/30 | 555 | 558 | 548 | 549 | 2,091,000 |
1994/09/29 | 551 | 552 | 549 | 551 | 1,097,000 |
1994/09/28 | 534 | 542 | 533 | 534 | 916,000 |
1994/09/27 | 536 | 541 | 531 | 533 | 489,000 |
1994/09/26 | 554 | 554 | 535 | 544 | 913,000 |
1994/09/22 | 550 | 556 | 541 | 550 | 1,440,000 |
1994/09/21 | 539 | 549 | 539 | 549 | 1,104,000 |
1994/09/20 | 535 | 542 | 535 | 542 | 1,153,000 |
1994/09/19 | 536 | 537 | 528 | 530 | 1,426,000 |
1994/09/16 | 542 | 542 | 536 | 537 | 604,000 |
1994/09/14 | 550 | 550 | 541 | 542 | 562,000 |
1994/09/13 | 547 | 553 | 545 | 553 | 4,677,000 |
1994/09/12 | 549 | 550 | 545 | 547 | 851,000 |
1994/09/09 | 546 | 549 | 537 | 549 | 2,153,000 |
1994/09/08 | 535 | 544 | 531 | 536 | 947,000 |
1994/09/07 | 538 | 539 | 530 | 531 | 769,000 |
1994/09/06 | 540 | 547 | 540 | 543 | 460,000 |
1994/09/05 | 550 | 550 | 540 | 540 | 872,000 |
1994/09/02 | 548 | 550 | 545 | 545 | 990,000 |
1994/09/01 | 553 | 553 | 548 | 550 | 549,000 |
1994/08/31 | 547 | 553 | 545 | 553 | 495,000 |
1994/08/30 | 548 | 548 | 545 | 546 | 322,000 |
1994/08/29 | 550 | 551 | 545 | 548 | 333,000 |
1994/08/26 | 560 | 560 | 550 | 550 | 866,000 |
1994/08/25 | 555 | 556 | 548 | 554 | 896,000 |
1994/08/24 | 546 | 555 | 542 | 555 | 1,840,000 |
1994/08/23 | 551 | 552 | 542 | 546 | 725,000 |
1994/08/22 | 561 | 561 | 546 | 551 | 1,354,000 |
1994/08/19 | 557 | 560 | 553 | 553 | 1,100,000 |
1994/08/18 | 565 | 565 | 557 | 563 | 282,000 |
1994/08/17 | 563 | 568 | 561 | 565 | 1,341,000 |
1994/08/16 | 560 | 562 | 559 | 560 | 484,000 |
1994/08/15 | 559 | 561 | 556 | 558 | 379,000 |
1994/08/12 | 560 | 561 | 553 | 558 | 561,000 |
1994/08/11 | 557 | 564 | 553 | 562 | 808,000 |
1994/08/10 | 553 | 556 | 550 | 556 | 518,000 |
1994/08/09 | 558 | 558 | 550 | 558 | 753,000 |
1994/08/08 | 550 | 555 | 550 | 554 | 357,000 |
1994/08/05 | 553 | 554 | 547 | 553 | 984,000 |
1994/08/04 | 552 | 555 | 545 | 545 | 1,550,000 |
1994/08/03 | 549 | 557 | 546 | 549 | 1,748,000 |
1994/08/02 | 530 | 545 | 530 | 540 | 384,000 |
1994/08/01 | 532 | 535 | 526 | 526 | 454,000 |
1994/07/29 | 535 | 535 | 528 | 532 | 588,000 |
1994/07/28 | 522 | 531 | 520 | 526 | 1,410,000 |
1994/07/27 | 526 | 527 | 522 | 522 | 975,000 |
1994/07/26 | 525 | 529 | 522 | 525 | 1,212,000 |
1994/07/25 | 532 | 539 | 523 | 524 | 1,135,000 |
1994/07/22 | 540 | 540 | 532 | 532 | 874,000 |
1994/07/21 | 543 | 545 | 539 | 539 | 588,000 |
1994/07/20 | 551 | 551 | 543 | 543 | 536,000 |
1994/07/19 | 549 | 552 | 548 | 551 | 1,095,000 |
1994/07/18 | 548 | 552 | 548 | 550 | 235,000 |
1994/07/15 | 558 | 558 | 551 | 554 | 1,407,000 |
1994/07/14 | 543 | 551 | 540 | 550 | 1,789,000 |
1994/07/13 | 536 | 544 | 536 | 537 | 536,000 |
1994/07/12 | 538 | 542 | 531 | 535 | 705,000 |
1994/07/11 | 540 | 545 | 538 | 540 | 633,000 |
1994/07/08 | 546 | 549 | 540 | 540 | 760,000 |
1994/07/07 | 548 | 551 | 546 | 546 | 1,042,000 |
1994/07/06 | 551 | 554 | 548 | 548 | 1,578,000 |
1994/07/05 | 555 | 556 | 550 | 550 | 586,000 |
1994/07/04 | 558 | 559 | 550 | 550 | 1,089,000 |
1994/07/01 | 547 | 551 | 540 | 544 | 1,873,000 |
1994/06/30 | 545 | 551 | 540 | 544 | 2,584,000 |
1994/06/29 | 551 | 555 | 547 | 548 | 2,107,000 |
1994/06/28 | 548 | 554 | 547 | 551 | 3,362,000 |
1994/06/27 | 540 | 550 | 540 | 547 | 1,980,000 |
1994/06/24 | 565 | 566 | 556 | 559 | 2,521,000 |
1994/06/23 | 560 | 565 | 554 | 561 | 4,535,000 |
1994/06/22 | 539 | 547 | 536 | 540 | 1,502,000 |
1994/06/21 | 552 | 554 | 545 | 553 | 1,227,000 |
1994/06/20 | 566 | 566 | 555 | 555 | 1,331,000 |
1994/06/17 | 569 | 571 | 561 | 561 | 1,819,000 |
1994/06/16 | 566 | 570 | 565 | 569 | 1,589,000 |
1994/06/15 | 568 | 574 | 563 | 565 | 2,817,000 |
1994/06/14 | 568 | 568 | 563 | 564 | 1,060,000 |
1994/06/13 | 572 | 573 | 568 | 573 | 1,291,000 |
1994/06/10 | 573 | 577 | 571 | 573 | 4,335,000 |
1994/06/09 | 566 | 580 | 560 | 573 | 4,251,000 |
1994/06/08 | 564 | 569 | 560 | 566 | 1,878,000 |
1994/06/07 | 560 | 564 | 555 | 564 | 1,392,000 |
1994/06/06 | 565 | 565 | 551 | 553 | 1,606,000 |
1994/06/03 | 563 | 568 | 561 | 565 | 2,819,000 |
1994/06/02 | 577 | 579 | 568 | 568 | 4,710,000 |
1994/06/01 | 575 | 578 | 569 | 578 | 5,229,000 |
1994/05/31 | 569 | 572 | 565 | 568 | 5,200,000 |
1994/05/30 | 560 | 568 | 556 | 566 | 7,689,000 |
1994/05/27 | 550 | 553 | 543 | 552 | 3,922,000 |
1994/05/26 | 542 | 550 | 538 | 549 | 5,811,000 |
1994/05/25 | 544 | 547 | 533 | 547 | 2,500,000 |
1994/05/24 | 540 | 544 | 536 | 542 | 3,128,000 |
1994/05/23 | 535 | 540 | 531 | 540 | 1,907,000 |
1994/05/20 | 535 | 535 | 529 | 531 | 1,673,000 |
1994/05/19 | 535 | 536 | 527 | 529 | 967,000 |
1994/05/18 | 539 | 541 | 532 | 536 | 1,862,000 |
1994/05/17 | 533 | 538 | 532 | 535 | 1,839,000 |
1994/05/16 | 542 | 543 | 531 | 531 | 1,740,000 |
1994/05/13 | 542 | 545 | 536 | 540 | 4,737,000 |
1994/05/12 | 538 | 543 | 536 | 538 | 2,143,000 |
1994/05/11 | 540 | 546 | 537 | 546 | 6,009,000 |
1994/05/10 | 530 | 541 | 530 | 538 | 4,458,000 |
1994/05/09 | 527 | 534 | 526 | 533 | 1,205,000 |
1994/05/06 | 523 | 535 | 522 | 534 | 2,106,000 |
1994/05/02 | 525 | 525 | 515 | 515 | 1,680,000 |
1994/04/28 | 520 | 522 | 509 | 519 | 2,857,000 |
1994/04/27 | 513 | 516 | 512 | 514 | 1,338,000 |
1994/04/26 | 518 | 520 | 510 | 512 | 1,311,000 |
1994/04/25 | 514 | 515 | 509 | 514 | 462,000 |
1994/04/22 | 523 | 525 | 512 | 521 | 1,887,000 |
1994/04/21 | 519 | 523 | 515 | 522 | 1,709,000 |
1994/04/20 | 521 | 523 | 511 | 519 | 2,512,000 |
1994/04/19 | 501 | 518 | 500 | 518 | 1,098,000 |
1994/04/18 | 516 | 520 | 511 | 511 | 1,223,000 |
1994/04/15 | 520 | 523 | 510 | 512 | 1,632,000 |
1994/04/14 | 514 | 525 | 513 | 522 | 4,525,000 |
1994/04/13 | 495 | 517 | 490 | 516 | 1,866,000 |
1994/04/12 | 497 | 498 | 494 | 495 | 628,000 |
1994/04/11 | 498 | 498 | 490 | 498 | 466,000 |
1994/04/08 | 486 | 494 | 485 | 493 | 1,289,000 |
1994/04/07 | 488 | 490 | 482 | 485 | 866,000 |
1994/04/06 | 491 | 494 | 486 | 488 | 1,550,000 |
1994/04/05 | 490 | 490 | 485 | 486 | 729,000 |
1994/04/04 | 480 | 488 | 480 | 488 | 811,000 |
1994/04/01 | 484 | 494 | 482 | 490 | 675,000 |
1994/03/31 | 490 | 495 | 481 | 482 | 744,000 |
1994/03/30 | 480 | 489 | 475 | 489 | 1,020,000 |
1994/03/29 | 494 | 494 | 486 | 486 | 913,000 |
1994/03/28 | 495 | 498 | 489 | 494 | 526,000 |
1994/03/25 | 489 | 498 | 489 | 493 | 1,384,000 |
1994/03/24 | 500 | 505 | 492 | 499 | 859,000 |
1994/03/23 | 509 | 509 | 495 | 496 | 1,605,000 |
1994/03/22 | 507 | 507 | 498 | 502 | 961,000 |
1994/03/18 | 510 | 510 | 501 | 504 | 906,000 |
1994/03/17 | 511 | 512 | 504 | 506 | 1,314,000 |
1994/03/16 | 511 | 514 | 507 | 511 | 1,914,000 |
1994/03/15 | 512 | 515 | 507 | 510 | 2,427,000 |
1994/03/14 | 505 | 513 | 505 | 507 | 2,313,000 |
1994/03/11 | 509 | 509 | 496 | 503 | 2,788,000 |
1994/03/10 | 503 | 509 | 500 | 508 | 2,172,000 |
1994/03/09 | 504 | 510 | 500 | 503 | 1,283,000 |
1994/03/08 | 509 | 518 | 509 | 514 | 5,500,000 |
1994/03/07 | 504 | 510 | 503 | 510 | 3,354,000 |
1994/03/04 | 486 | 504 | 483 | 501 | 2,896,000 |
1994/03/03 | 490 | 495 | 480 | 481 | 1,129,000 |
1994/03/02 | 498 | 504 | 488 | 488 | 2,286,000 |
1994/03/01 | 499 | 507 | 496 | 500 | 3,516,000 |
1994/02/28 | 492 | 499 | 488 | 495 | 1,263,000 |
1994/02/25 | 485 | 490 | 483 | 488 | 1,121,000 |
1994/02/24 | 489 | 496 | 483 | 490 | 1,330,000 |
1994/02/23 | 485 | 488 | 481 | 487 | 800,000 |
1994/02/22 | 484 | 487 | 480 | 481 | 597,000 |
1994/02/21 | 478 | 485 | 475 | 484 | 925,000 |
1994/02/18 | 471 | 500 | 471 | 492 | 1,714,000 |
1994/02/17 | 465 | 469 | 448 | 466 | 629,000 |
1994/02/16 | 475 | 482 | 470 | 470 | 1,037,000 |
1994/02/15 | 463 | 475 | 463 | 471 | 1,399,000 |
1994/02/14 | 485 | 490 | 477 | 478 | 1,100,000 |
1994/02/10 | 490 | 493 | 477 | 485 | 631,000 |
1994/02/09 | 495 | 497 | 480 | 490 | 957,000 |
1994/02/08 | 492 | 504 | 491 | 491 | 2,534,000 |
1994/02/07 | 490 | 492 | 487 | 492 | 774,000 |
1994/02/04 | 490 | 496 | 487 | 496 | 540,000 |
1994/02/03 | 500 | 502 | 487 | 490 | 1,685,000 |
1994/02/02 | 486 | 501 | 486 | 496 | 1,650,000 |
1994/02/01 | 504 | 515 | 500 | 500 | 3,526,000 |
1994/01/31 | 485 | 505 | 480 | 502 | 2,158,000 |
1994/01/28 | 462 | 466 | 459 | 460 | 433,000 |
1994/01/27 | 470 | 479 | 466 | 466 | 863,000 |
1994/01/26 | 460 | 473 | 459 | 473 | 1,580,000 |
1994/01/25 | 456 | 456 | 451 | 452 | 457,000 |
1994/01/24 | 450 | 460 | 450 | 451 | 1,045,000 |
1994/01/21 | 477 | 480 | 473 | 475 | 1,749,000 |
1994/01/20 | 478 | 483 | 476 | 478 | 1,885,000 |
1994/01/19 | 470 | 478 | 469 | 474 | 2,184,000 |
1994/01/18 | 467 | 473 | 465 | 467 | 1,589,000 |
1994/01/17 | 468 | 474 | 467 | 469 | 2,069,000 |
1994/01/14 | 460 | 475 | 457 | 473 | 3,120,000 |
1994/01/13 | 465 | 466 | 451 | 456 | 2,025,000 |
1994/01/12 | 453 | 466 | 452 | 463 | 1,377,000 |
1994/01/11 | 460 | 468 | 451 | 463 | 1,934,000 |
1994/01/10 | 452 | 460 | 450 | 457 | 2,153,000 |
1994/01/07 | 445 | 452 | 445 | 452 | 804,000 |
1994/01/06 | 445 | 450 | 443 | 449 | 896,000 |
1994/01/05 | 435 | 445 | 434 | 445 | 785,000 |
1994/01/04 | 428 | 438 | 428 | 438 | 238,000 |