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 |
---|---|---|---|---|---|
1998/12/30 | 193 | 195 | 192 | 194 | 334,000 |
1998/12/29 | 199 | 199 | 188 | 193 | 1,121,000 |
1998/12/28 | 204 | 204 | 195 | 195 | 678,000 |
1998/12/25 | 195 | 200 | 192 | 196 | 980,000 |
1998/12/24 | 190 | 192 | 188 | 190 | 1,304,000 |
1998/12/22 | 195 | 197 | 191 | 194 | 1,625,000 |
1998/12/21 | 200 | 203 | 197 | 199 | 524,000 |
1998/12/18 | 192 | 203 | 192 | 200 | 787,000 |
1998/12/17 | 196 | 198 | 191 | 194 | 1,497,000 |
1998/12/16 | 202 | 204 | 198 | 199 | 820,000 |
1998/12/15 | 203 | 203 | 199 | 200 | 1,540,000 |
1998/12/14 | 206 | 209 | 205 | 205 | 970,000 |
1998/12/11 | 206 | 214 | 206 | 209 | 3,275,000 |
1998/12/10 | 213 | 218 | 211 | 211 | 623,000 |
1998/12/09 | 212 | 214 | 210 | 214 | 1,666,000 |
1998/12/08 | 214 | 219 | 213 | 215 | 2,998,000 |
1998/12/07 | 218 | 221 | 211 | 217 | 2,437,000 |
1998/12/04 | 216 | 219 | 213 | 219 | 854,000 |
1998/12/03 | 221 | 224 | 215 | 218 | 1,196,000 |
1998/12/02 | 224 | 226 | 220 | 224 | 1,075,000 |
1998/12/01 | 221 | 226 | 218 | 225 | 1,140,000 |
1998/11/30 | 235 | 236 | 224 | 224 | 1,185,000 |
1998/11/27 | 240 | 242 | 236 | 236 | 1,694,000 |
1998/11/26 | 236 | 243 | 235 | 243 | 2,084,000 |
1998/11/25 | 236 | 236 | 229 | 234 | 1,576,000 |
1998/11/24 | 237 | 240 | 233 | 239 | 2,197,000 |
1998/11/20 | 224 | 233 | 220 | 232 | 2,180,000 |
1998/11/19 | 221 | 227 | 220 | 220 | 1,444,000 |
1998/11/18 | 210 | 224 | 210 | 219 | 1,656,000 |
1998/11/17 | 214 | 215 | 210 | 212 | 925,000 |
1998/11/16 | 218 | 222 | 212 | 215 | 1,329,000 |
1998/11/13 | 215 | 218 | 213 | 218 | 1,385,000 |
1998/11/12 | 223 | 223 | 213 | 214 | 817,000 |
1998/11/11 | 210 | 225 | 210 | 225 | 1,435,000 |
1998/11/10 | 212 | 213 | 209 | 211 | 947,000 |
1998/11/09 | 214 | 217 | 208 | 214 | 1,554,000 |
1998/11/06 | 223 | 224 | 218 | 218 | 1,406,000 |
1998/11/05 | 245 | 245 | 225 | 232 | 1,661,000 |
1998/11/04 | 235 | 244 | 232 | 244 | 5,521,000 |
1998/11/02 | 218 | 228 | 217 | 226 | 2,786,000 |
1998/10/30 | 199 | 214 | 195 | 214 | 3,140,000 |
1998/10/29 | 187 | 193 | 186 | 189 | 1,049,000 |
1998/10/28 | 192 | 194 | 187 | 187 | 797,000 |
1998/10/27 | 195 | 200 | 190 | 191 | 667,000 |
1998/10/26 | 200 | 200 | 193 | 195 | 1,756,000 |
1998/10/23 | 220 | 227 | 201 | 205 | 3,038,000 |
1998/10/22 | 225 | 235 | 215 | 220 | 3,659,000 |
1998/10/21 | 199 | 208 | 194 | 205 | 4,229,000 |
1998/10/20 | 175 | 181 | 171 | 179 | 1,730,000 |
1998/10/19 | 170 | 176 | 170 | 172 | 1,701,000 |
1998/10/16 | 180 | 180 | 170 | 175 | 1,756,000 |
1998/10/15 | 172 | 174 | 166 | 170 | 3,042,000 |
1998/10/14 | 172 | 175 | 171 | 175 | 1,141,000 |
1998/10/13 | 180 | 184 | 173 | 174 | 1,219,000 |
1998/10/12 | 179 | 183 | 175 | 175 | 1,221,000 |
1998/10/09 | 170 | 185 | 170 | 170 | 1,704,000 |
1998/10/08 | 187 | 187 | 170 | 170 | 1,670,000 |
1998/10/07 | 168 | 183 | 167 | 177 | 2,977,000 |
1998/10/06 | 167 | 171 | 165 | 168 | 1,934,000 |
1998/10/05 | 177 | 180 | 165 | 165 | 847,000 |
1998/10/02 | 163 | 172 | 163 | 168 | 3,760,000 |
1998/10/01 | 158 | 167 | 155 | 160 | 3,334,000 |
1998/09/30 | 181 | 183 | 160 | 161 | 6,142,000 |
1998/09/29 | 197 | 198 | 183 | 186 | 3,550,000 |
1998/09/28 | 198 | 205 | 197 | 197 | 2,128,000 |
1998/09/25 | 204 | 205 | 196 | 198 | 1,571,000 |
1998/09/24 | 213 | 213 | 207 | 208 | 1,952,000 |
1998/09/22 | 205 | 207 | 200 | 203 | 2,721,000 |
1998/09/21 | 204 | 207 | 195 | 203 | 2,827,000 |
1998/09/18 | 200 | 208 | 196 | 203 | 3,201,000 |
1998/09/17 | 219 | 221 | 209 | 210 | 1,405,000 |
1998/09/16 | 219 | 224 | 216 | 224 | 1,422,000 |
1998/09/14 | 224 | 226 | 213 | 218 | 1,432,000 |
1998/09/11 | 220 | 223 | 212 | 214 | 8,839,000 |
1998/09/10 | 242 | 245 | 230 | 234 | 3,603,000 |
1998/09/09 | 245 | 245 | 233 | 235 | 1,882,000 |
1998/09/08 | 230 | 250 | 230 | 245 | 4,339,000 |
1998/09/07 | 224 | 247 | 223 | 230 | 1,890,000 |
1998/09/04 | 226 | 232 | 224 | 226 | 2,881,000 |
1998/09/03 | 241 | 248 | 221 | 226 | 4,105,000 |
1998/09/02 | 238 | 245 | 237 | 241 | 1,249,000 |
1998/09/01 | 228 | 250 | 228 | 245 | 3,211,000 |
1998/08/31 | 227 | 238 | 227 | 233 | 2,408,000 |
1998/08/28 | 234 | 237 | 224 | 227 | 3,687,000 |
1998/08/27 | 239 | 240 | 228 | 231 | 4,106,000 |
1998/08/26 | 245 | 250 | 240 | 241 | 3,563,000 |
1998/08/25 | 236 | 244 | 236 | 240 | 2,337,000 |
1998/08/24 | 240 | 245 | 231 | 231 | 981,000 |
1998/08/21 | 250 | 251 | 242 | 244 | 1,452,000 |
1998/08/20 | 251 | 251 | 245 | 251 | 1,678,000 |
1998/08/19 | 245 | 254 | 245 | 252 | 1,878,000 |
1998/08/18 | 240 | 255 | 240 | 245 | 2,314,000 |
1998/08/17 | 241 | 241 | 230 | 236 | 2,235,000 |
1998/08/14 | 247 | 253 | 239 | 245 | 2,940,000 |
1998/08/13 | 240 | 244 | 237 | 243 | 4,019,000 |
1998/08/12 | 227 | 237 | 227 | 233 | 2,739,000 |
1998/08/11 | 235 | 238 | 221 | 233 | 6,551,000 |
1998/08/10 | 265 | 268 | 244 | 245 | 2,630,000 |
1998/08/07 | 271 | 273 | 262 | 265 | 2,320,000 |
1998/08/06 | 275 | 280 | 271 | 272 | 1,367,000 |
1998/08/05 | 278 | 282 | 274 | 277 | 1,531,000 |
1998/08/04 | 285 | 290 | 277 | 281 | 1,477,000 |
1998/08/03 | 285 | 290 | 282 | 289 | 687,000 |
1998/07/31 | 294 | 300 | 288 | 300 | 1,873,000 |
1998/07/30 | 287 | 292 | 283 | 284 | 906,000 |
1998/07/29 | 281 | 290 | 281 | 287 | 1,364,000 |
1998/07/28 | 281 | 285 | 275 | 276 | 1,338,000 |
1998/07/27 | 300 | 300 | 277 | 282 | 1,398,000 |
1998/07/24 | 280 | 294 | 280 | 290 | 918,000 |
1998/07/23 | 287 | 302 | 283 | 284 | 1,623,000 |
1998/07/22 | 298 | 299 | 281 | 287 | 2,391,000 |
1998/07/21 | 298 | 304 | 296 | 302 | 1,662,000 |
1998/07/17 | 291 | 295 | 289 | 289 | 1,497,000 |
1998/07/16 | 284 | 290 | 280 | 286 | 726,000 |
1998/07/15 | 290 | 291 | 282 | 285 | 1,877,000 |
1998/07/14 | 285 | 285 | 278 | 280 | 448,000 |
1998/07/13 | 269 | 282 | 265 | 280 | 2,056,000 |
1998/07/10 | 285 | 291 | 280 | 284 | 3,350,000 |
1998/07/09 | 289 | 289 | 283 | 285 | 789,000 |
1998/07/08 | 295 | 297 | 290 | 291 | 1,419,000 |
1998/07/07 | 294 | 296 | 290 | 290 | 792,000 |
1998/07/06 | 305 | 308 | 297 | 299 | 2,477,000 |
1998/07/03 | 294 | 303 | 292 | 295 | 3,166,000 |
1998/07/02 | 312 | 319 | 296 | 299 | 3,641,000 |
1998/07/01 | 282 | 307 | 281 | 307 | 7,195,000 |
1998/06/30 | 261 | 277 | 261 | 277 | 1,872,000 |
1998/06/29 | 250 | 260 | 250 | 252 | 756,000 |
1998/06/26 | 250 | 254 | 237 | 253 | 3,110,000 |
1998/06/25 | 250 | 258 | 247 | 254 | 2,005,000 |
1998/06/24 | 245 | 247 | 233 | 245 | 2,720,000 |
1998/06/23 | 255 | 255 | 240 | 240 | 1,889,000 |
1998/06/22 | 251 | 259 | 251 | 254 | 836,000 |
1998/06/19 | 250 | 257 | 243 | 250 | 1,485,000 |
1998/06/18 | 275 | 277 | 256 | 259 | 4,024,000 |
1998/06/17 | 234 | 245 | 224 | 224 | 3,022,000 |
1998/06/16 | 235 | 236 | 223 | 224 | 2,769,000 |
1998/06/15 | 242 | 248 | 238 | 238 | 975,000 |
1998/06/12 | 240 | 245 | 235 | 242 | 4,190,000 |
1998/06/11 | 247 | 247 | 231 | 235 | 2,932,000 |
1998/06/10 | 268 | 268 | 250 | 250 | 2,654,000 |
1998/06/09 | 271 | 273 | 264 | 268 | 1,480,000 |
1998/06/08 | 275 | 278 | 274 | 274 | 715,000 |
1998/06/05 | 280 | 280 | 273 | 274 | 493,000 |
1998/06/04 | 282 | 287 | 278 | 282 | 832,000 |
1998/06/03 | 291 | 292 | 281 | 288 | 1,499,000 |
1998/06/02 | 277 | 291 | 273 | 291 | 1,593,000 |
1998/06/01 | 280 | 286 | 269 | 272 | 2,429,000 |
1998/05/29 | 281 | 290 | 280 | 280 | 2,068,000 |
1998/05/28 | 284 | 285 | 278 | 280 | 2,181,000 |
1998/05/27 | 308 | 310 | 295 | 299 | 1,017,000 |
1998/05/26 | 310 | 311 | 306 | 311 | 733,000 |
1998/05/25 | 312 | 312 | 298 | 302 | 631,000 |
1998/05/22 | 315 | 316 | 308 | 313 | 1,828,000 |
1998/05/21 | 303 | 316 | 301 | 313 | 2,140,000 |
1998/05/20 | 290 | 301 | 290 | 298 | 2,078,000 |
1998/05/19 | 270 | 293 | 270 | 290 | 2,195,000 |
1998/05/18 | 265 | 267 | 260 | 267 | 1,412,000 |
1998/05/15 | 270 | 270 | 259 | 264 | 3,598,000 |
1998/05/14 | 278 | 280 | 271 | 271 | 1,882,000 |
1998/05/13 | 287 | 287 | 276 | 279 | 2,681,000 |
1998/05/12 | 290 | 291 | 284 | 286 | 1,649,000 |
1998/05/11 | 287 | 294 | 286 | 288 | 956,000 |
1998/05/08 | 280 | 290 | 280 | 287 | 1,882,000 |
1998/05/07 | 292 | 296 | 279 | 283 | 2,682,000 |
1998/05/06 | 294 | 301 | 290 | 293 | 1,526,000 |
1998/05/01 | 307 | 308 | 300 | 308 | 801,000 |
1998/04/30 | 305 | 305 | 294 | 302 | 1,193,000 |
1998/04/28 | 301 | 303 | 294 | 295 | 1,478,000 |
1998/04/27 | 313 | 313 | 306 | 309 | 1,222,000 |
1998/04/24 | 318 | 318 | 311 | 311 | 1,697,000 |
1998/04/23 | 300 | 314 | 296 | 308 | 1,773,000 |
1998/04/22 | 308 | 308 | 297 | 300 | 1,504,000 |
1998/04/21 | 319 | 323 | 314 | 316 | 1,082,000 |
1998/04/20 | 311 | 315 | 308 | 314 | 800,000 |
1998/04/17 | 297 | 311 | 297 | 301 | 2,560,000 |
1998/04/16 | 336 | 336 | 300 | 307 | 1,288,000 |
1998/04/15 | 335 | 339 | 328 | 328 | 643,000 |
1998/04/14 | 332 | 336 | 329 | 330 | 1,187,000 |
1998/04/13 | 339 | 339 | 328 | 332 | 1,230,000 |
1998/04/10 | 332 | 343 | 330 | 343 | 1,698,000 |
1998/04/09 | 332 | 339 | 319 | 332 | 1,671,000 |
1998/04/08 | 312 | 339 | 312 | 327 | 2,309,000 |
1998/04/07 | 296 | 307 | 295 | 302 | 2,542,000 |
1998/04/06 | 288 | 300 | 288 | 296 | 1,640,000 |
1998/04/03 | 285 | 309 | 283 | 284 | 3,816,000 |
1998/04/02 | 307 | 307 | 283 | 288 | 3,059,000 |
1998/04/01 | 341 | 345 | 322 | 322 | 1,719,000 |
1998/03/31 | 360 | 360 | 344 | 351 | 1,676,000 |
1998/03/30 | 365 | 368 | 355 | 355 | 743,000 |
1998/03/27 | 373 | 375 | 360 | 360 | 476,000 |
1998/03/26 | 369 | 378 | 366 | 376 | 1,631,000 |
1998/03/25 | 366 | 368 | 360 | 362 | 1,123,000 |
1998/03/24 | 360 | 369 | 353 | 361 | 1,608,000 |
1998/03/23 | 358 | 369 | 358 | 360 | 917,000 |
1998/03/20 | 357 | 363 | 353 | 357 | 1,271,000 |
1998/03/19 | 350 | 357 | 350 | 355 | 1,354,000 |
1998/03/18 | 358 | 362 | 351 | 355 | 1,181,000 |
1998/03/17 | 373 | 373 | 355 | 360 | 1,816,000 |
1998/03/16 | 374 | 375 | 368 | 374 | 1,942,000 |
1998/03/13 | 367 | 377 | 367 | 375 | 3,929,000 |
1998/03/12 | 361 | 370 | 360 | 365 | 1,708,000 |
1998/03/11 | 365 | 366 | 361 | 361 | 1,429,000 |
1998/03/10 | 365 | 365 | 356 | 361 | 931,000 |
1998/03/09 | 367 | 369 | 359 | 360 | 2,134,000 |
1998/03/06 | 366 | 371 | 362 | 366 | 3,201,000 |
1998/03/05 | 366 | 373 | 362 | 365 | 3,989,000 |
1998/03/04 | 362 | 371 | 360 | 366 | 2,267,000 |
1998/03/03 | 368 | 369 | 362 | 365 | 2,567,000 |
1998/03/02 | 359 | 375 | 355 | 360 | 3,135,000 |
1998/02/27 | 336 | 349 | 336 | 349 | 1,628,000 |
1998/02/26 | 328 | 331 | 323 | 331 | 990,000 |
1998/02/25 | 315 | 324 | 310 | 318 | 1,444,000 |
1998/02/24 | 332 | 332 | 319 | 319 | 986,000 |
1998/02/23 | 332 | 332 | 325 | 325 | 480,000 |
1998/02/20 | 332 | 336 | 325 | 332 | 1,504,000 |
1998/02/19 | 323 | 343 | 319 | 333 | 2,141,000 |
1998/02/18 | 325 | 330 | 322 | 327 | 2,578,000 |
1998/02/17 | 320 | 330 | 316 | 327 | 1,446,000 |
1998/02/16 | 334 | 334 | 325 | 330 | 369,000 |
1998/02/13 | 365 | 365 | 335 | 335 | 2,630,000 |
1998/02/12 | 368 | 379 | 348 | 355 | 2,153,000 |
1998/02/10 | 348 | 360 | 343 | 360 | 2,864,000 |
1998/02/09 | 338 | 343 | 338 | 343 | 1,077,000 |
1998/02/06 | 339 | 341 | 329 | 338 | 1,306,000 |
1998/02/05 | 326 | 341 | 322 | 338 | 2,005,000 |
1998/02/04 | 320 | 332 | 317 | 330 | 2,147,000 |
1998/02/03 | 331 | 331 | 311 | 311 | 657,000 |
1998/02/02 | 316 | 318 | 310 | 316 | 1,072,000 |
1998/01/30 | 310 | 319 | 310 | 318 | 1,451,000 |
1998/01/29 | 322 | 327 | 310 | 310 | 1,760,000 |
1998/01/28 | 340 | 346 | 332 | 332 | 4,056,000 |
1998/01/27 | 325 | 337 | 311 | 331 | 3,053,000 |
1998/01/26 | 316 | 336 | 316 | 324 | 3,463,000 |
1998/01/23 | 295 | 296 | 285 | 291 | 1,746,000 |
1998/01/22 | 296 | 302 | 284 | 300 | 3,958,000 |
1998/01/21 | 275 | 295 | 272 | 294 | 5,302,000 |
1998/01/20 | 254 | 269 | 249 | 265 | 2,976,000 |
1998/01/19 | 240 | 249 | 235 | 249 | 2,146,000 |
1998/01/16 | 212 | 240 | 212 | 230 | 2,243,000 |
1998/01/14 | 210 | 215 | 207 | 212 | 1,630,000 |
1998/01/13 | 212 | 212 | 200 | 205 | 2,467,000 |
1998/01/12 | 214 | 216 | 208 | 216 | 1,864,000 |
1998/01/09 | 210 | 220 | 208 | 218 | 2,007,000 |
1998/01/08 | 220 | 230 | 214 | 220 | 2,053,000 |
1998/01/07 | 220 | 230 | 216 | 220 | 1,291,000 |
1998/01/06 | 235 | 235 | 215 | 215 | 1,459,000 |
1998/01/05 | 234 | 240 | 229 | 231 | 455,000 |