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 |
---|---|---|---|---|---|
2004/12/30 | 284 | 284 | 282 | 284 | 1,723,000 |
2004/12/29 | 285 | 286 | 282 | 282 | 3,321,000 |
2004/12/28 | 284 | 286 | 282 | 284 | 6,075,000 |
2004/12/27 | 282 | 286 | 279 | 285 | 7,812,000 |
2004/12/24 | 276 | 282 | 275 | 282 | 8,031,000 |
2004/12/22 | 278 | 279 | 273 | 274 | 5,719,000 |
2004/12/21 | 275 | 279 | 275 | 275 | 6,432,000 |
2004/12/20 | 273 | 276 | 272 | 275 | 5,104,000 |
2004/12/17 | 273 | 277 | 272 | 276 | 3,691,000 |
2004/12/16 | 274 | 277 | 273 | 275 | 3,389,000 |
2004/12/15 | 275 | 277 | 272 | 276 | 4,924,000 |
2004/12/14 | 271 | 273 | 270 | 272 | 4,033,000 |
2004/12/13 | 273 | 274 | 269 | 270 | 4,959,000 |
2004/12/10 | 275 | 278 | 271 | 271 | 11,476,000 |
2004/12/09 | 281 | 282 | 273 | 275 | 11,159,000 |
2004/12/08 | 280 | 283 | 279 | 283 | 3,571,000 |
2004/12/07 | 284 | 287 | 282 | 282 | 4,860,000 |
2004/12/06 | 290 | 290 | 283 | 284 | 5,880,000 |
2004/12/03 | 290 | 291 | 285 | 289 | 7,078,000 |
2004/12/02 | 289 | 290 | 286 | 288 | 3,230,000 |
2004/12/01 | 288 | 289 | 284 | 286 | 8,962,000 |
2004/11/30 | 287 | 293 | 286 | 292 | 10,670,000 |
2004/11/29 | 285 | 292 | 282 | 290 | 14,364,000 |
2004/11/26 | 278 | 284 | 276 | 283 | 8,663,000 |
2004/11/25 | 273 | 280 | 272 | 278 | 7,994,000 |
2004/11/24 | 273 | 275 | 271 | 272 | 8,556,000 |
2004/11/22 | 271 | 275 | 269 | 275 | 4,491,000 |
2004/11/19 | 275 | 276 | 272 | 273 | 4,438,000 |
2004/11/18 | 280 | 280 | 275 | 277 | 3,744,000 |
2004/11/17 | 280 | 282 | 278 | 278 | 5,840,000 |
2004/11/16 | 280 | 282 | 279 | 279 | 5,621,000 |
2004/11/15 | 276 | 281 | 275 | 280 | 5,885,000 |
2004/11/12 | 272 | 276 | 272 | 275 | 4,885,000 |
2004/11/11 | 280 | 280 | 273 | 274 | 3,299,000 |
2004/11/10 | 278 | 282 | 278 | 279 | 6,508,000 |
2004/11/09 | 281 | 283 | 277 | 279 | 3,449,000 |
2004/11/08 | 286 | 286 | 280 | 282 | 4,297,000 |
2004/11/05 | 284 | 285 | 281 | 284 | 8,765,000 |
2004/11/04 | 284 | 284 | 280 | 280 | 5,829,000 |
2004/11/02 | 278 | 280 | 276 | 279 | 5,281,000 |
2004/11/01 | 279 | 284 | 274 | 276 | 13,714,000 |
2004/10/29 | 281 | 282 | 275 | 278 | 14,021,000 |
2004/10/28 | 284 | 287 | 278 | 285 | 11,016,000 |
2004/10/27 | 286 | 287 | 280 | 280 | 6,669,000 |
2004/10/26 | 284 | 287 | 282 | 284 | 23,073,000 |
2004/10/25 | 269 | 281 | 266 | 279 | 14,030,000 |
2004/10/22 | 274 | 276 | 271 | 274 | 9,144,000 |
2004/10/21 | 277 | 278 | 268 | 271 | 9,872,000 |
2004/10/20 | 284 | 284 | 273 | 275 | 8,445,000 |
2004/10/19 | 285 | 288 | 283 | 285 | 7,341,000 |
2004/10/18 | 287 | 287 | 280 | 282 | 6,297,000 |
2004/10/15 | 279 | 288 | 277 | 286 | 17,534,000 |
2004/10/14 | 290 | 291 | 283 | 284 | 12,933,000 |
2004/10/13 | 298 | 302 | 293 | 294 | 11,688,000 |
2004/10/12 | 298 | 303 | 294 | 295 | 12,482,000 |
2004/10/08 | 293 | 297 | 293 | 296 | 8,884,000 |
2004/10/07 | 294 | 300 | 293 | 295 | 23,307,000 |
2004/10/06 | 287 | 294 | 285 | 291 | 21,625,000 |
2004/10/05 | 292 | 293 | 289 | 291 | 22,346,000 |
2004/10/04 | 295 | 300 | 295 | 298 | 18,581,000 |
2004/10/01 | 291 | 295 | 290 | 293 | 13,637,000 |
2004/09/30 | 289 | 293 | 288 | 292 | 10,404,000 |
2004/09/29 | 287 | 290 | 284 | 287 | 11,493,000 |
2004/09/28 | 285 | 286 | 281 | 282 | 10,592,000 |
2004/09/27 | 287 | 292 | 282 | 287 | 25,748,000 |
2004/09/24 | 276 | 279 | 274 | 277 | 9,806,000 |
2004/09/22 | 275 | 281 | 275 | 279 | 13,599,000 |
2004/09/21 | 280 | 280 | 271 | 273 | 7,309,000 |
2004/09/17 | 278 | 279 | 275 | 277 | 8,954,000 |
2004/09/16 | 275 | 278 | 273 | 274 | 10,844,000 |
2004/09/15 | 277 | 286 | 275 | 279 | 32,895,000 |
2004/09/14 | 270 | 278 | 270 | 275 | 19,216,000 |
2004/09/13 | 265 | 271 | 265 | 270 | 3,898,000 |
2004/09/10 | 263 | 267 | 262 | 265 | 7,289,000 |
2004/09/09 | 270 | 273 | 266 | 266 | 5,360,000 |
2004/09/08 | 272 | 273 | 269 | 269 | 8,941,000 |
2004/09/07 | 270 | 274 | 267 | 269 | 10,288,000 |
2004/09/06 | 262 | 271 | 262 | 271 | 12,802,000 |
2004/09/03 | 266 | 267 | 262 | 262 | 3,557,000 |
2004/09/02 | 266 | 267 | 263 | 264 | 4,359,000 |
2004/09/01 | 263 | 267 | 263 | 267 | 4,653,000 |
2004/08/31 | 264 | 265 | 261 | 261 | 4,578,000 |
2004/08/30 | 267 | 268 | 264 | 266 | 9,612,000 |
2004/08/27 | 260 | 265 | 260 | 264 | 13,001,000 |
2004/08/26 | 259 | 261 | 256 | 258 | 11,342,000 |
2004/08/25 | 244 | 256 | 243 | 254 | 12,930,000 |
2004/08/24 | 244 | 247 | 243 | 246 | 3,262,000 |
2004/08/23 | 248 | 248 | 243 | 244 | 6,259,000 |
2004/08/20 | 246 | 247 | 243 | 244 | 3,804,000 |
2004/08/19 | 238 | 246 | 238 | 246 | 7,393,000 |
2004/08/18 | 239 | 240 | 235 | 236 | 4,315,000 |
2004/08/17 | 239 | 241 | 238 | 238 | 5,310,000 |
2004/08/16 | 240 | 240 | 235 | 237 | 5,854,000 |
2004/08/13 | 243 | 245 | 240 | 241 | 4,085,000 |
2004/08/12 | 248 | 251 | 244 | 246 | 6,138,000 |
2004/08/11 | 243 | 248 | 242 | 247 | 6,833,000 |
2004/08/10 | 240 | 242 | 239 | 240 | 4,860,000 |
2004/08/09 | 239 | 242 | 236 | 241 | 6,898,000 |
2004/08/06 | 235 | 243 | 235 | 242 | 6,378,000 |
2004/08/05 | 248 | 248 | 241 | 245 | 12,461,000 |
2004/08/04 | 252 | 252 | 242 | 246 | 4,547,000 |
2004/08/03 | 254 | 255 | 251 | 255 | 3,681,000 |
2004/08/02 | 253 | 255 | 251 | 253 | 4,355,000 |
2004/07/30 | 249 | 252 | 248 | 252 | 8,439,000 |
2004/07/29 | 247 | 250 | 245 | 250 | 9,146,000 |
2004/07/28 | 246 | 247 | 241 | 244 | 6,868,000 |
2004/07/27 | 250 | 251 | 239 | 243 | 9,436,000 |
2004/07/26 | 256 | 256 | 251 | 253 | 4,544,000 |
2004/07/23 | 255 | 258 | 255 | 257 | 3,251,000 |
2004/07/22 | 251 | 255 | 251 | 255 | 2,665,000 |
2004/07/21 | 258 | 258 | 254 | 256 | 4,283,000 |
2004/07/20 | 257 | 259 | 253 | 255 | 6,283,000 |
2004/07/16 | 260 | 260 | 256 | 260 | 3,606,000 |
2004/07/15 | 259 | 264 | 256 | 262 | 6,014,000 |
2004/07/14 | 264 | 267 | 258 | 259 | 7,887,000 |
2004/07/13 | 258 | 261 | 255 | 261 | 5,178,000 |
2004/07/12 | 253 | 257 | 253 | 256 | 3,467,000 |
2004/07/09 | 245 | 252 | 245 | 252 | 4,464,000 |
2004/07/08 | 247 | 251 | 245 | 246 | 7,473,000 |
2004/07/07 | 250 | 251 | 246 | 247 | 6,455,000 |
2004/07/06 | 256 | 258 | 253 | 253 | 5,556,000 |
2004/07/05 | 260 | 261 | 255 | 256 | 5,795,000 |
2004/07/02 | 262 | 265 | 261 | 264 | 3,673,000 |
2004/07/01 | 269 | 269 | 264 | 266 | 3,791,000 |
2004/06/30 | 268 | 268 | 265 | 268 | 3,118,000 |
2004/06/29 | 268 | 268 | 265 | 267 | 7,328,000 |
2004/06/28 | 262 | 270 | 260 | 270 | 8,561,000 |
2004/06/25 | 258 | 262 | 257 | 261 | 4,465,000 |
2004/06/24 | 261 | 264 | 258 | 258 | 6,904,000 |
2004/06/23 | 266 | 266 | 259 | 263 | 6,781,000 |
2004/06/22 | 263 | 265 | 262 | 264 | 3,571,000 |
2004/06/21 | 265 | 269 | 264 | 264 | 3,672,000 |
2004/06/18 | 268 | 268 | 261 | 265 | 5,430,000 |
2004/06/17 | 271 | 271 | 267 | 269 | 5,149,000 |
2004/06/16 | 270 | 275 | 268 | 271 | 8,164,000 |
2004/06/15 | 270 | 272 | 264 | 267 | 8,647,000 |
2004/06/14 | 271 | 276 | 267 | 271 | 12,058,000 |
2004/06/11 | 267 | 273 | 264 | 270 | 22,321,000 |
2004/06/10 | 258 | 266 | 257 | 264 | 9,251,000 |
2004/06/09 | 262 | 264 | 258 | 258 | 4,685,000 |
2004/06/08 | 265 | 265 | 260 | 263 | 10,369,000 |
2004/06/07 | 250 | 260 | 248 | 260 | 9,178,000 |
2004/06/04 | 255 | 257 | 244 | 249 | 13,095,000 |
2004/06/03 | 262 | 266 | 255 | 255 | 27,154,000 |
2004/06/02 | 254 | 263 | 253 | 261 | 23,235,000 |
2004/06/01 | 254 | 258 | 252 | 257 | 8,807,000 |
2004/05/31 | 253 | 254 | 250 | 253 | 7,401,000 |
2004/05/28 | 254 | 256 | 251 | 252 | 6,855,000 |
2004/05/27 | 253 | 255 | 249 | 252 | 5,757,000 |
2004/05/26 | 260 | 260 | 250 | 252 | 9,914,000 |
2004/05/25 | 261 | 261 | 251 | 252 | 7,012,000 |
2004/05/24 | 263 | 265 | 257 | 260 | 12,507,000 |
2004/05/21 | 251 | 260 | 250 | 260 | 12,066,000 |
2004/05/20 | 254 | 259 | 245 | 250 | 20,542,000 |
2004/05/19 | 245 | 251 | 241 | 249 | 15,610,000 |
2004/05/18 | 230 | 245 | 230 | 241 | 16,886,000 |
2004/05/17 | 240 | 242 | 223 | 226 | 30,574,000 |
2004/05/14 | 251 | 256 | 241 | 245 | 18,625,000 |
2004/05/13 | 262 | 265 | 250 | 250 | 13,527,000 |
2004/05/12 | 259 | 267 | 257 | 267 | 16,811,000 |
2004/05/11 | 239 | 250 | 238 | 246 | 31,154,000 |
2004/05/10 | 259 | 260 | 231 | 236 | 22,144,000 |
2004/05/07 | 266 | 274 | 264 | 267 | 21,551,000 |
2004/05/06 | 279 | 280 | 266 | 267 | 13,001,000 |
2004/04/30 | 282 | 283 | 277 | 278 | 12,480,000 |
2004/04/28 | 288 | 294 | 288 | 289 | 8,850,000 |
2004/04/27 | 287 | 290 | 284 | 288 | 11,271,000 |
2004/04/26 | 289 | 290 | 286 | 286 | 6,625,000 |
2004/04/23 | 292 | 293 | 287 | 293 | 7,066,000 |
2004/04/22 | 298 | 298 | 289 | 292 | 9,503,000 |
2004/04/21 | 292 | 299 | 289 | 296 | 14,670,000 |
2004/04/20 | 290 | 297 | 285 | 296 | 17,409,000 |
2004/04/19 | 301 | 303 | 286 | 291 | 24,437,000 |
2004/04/16 | 312 | 315 | 301 | 306 | 20,661,000 |
2004/04/15 | 323 | 328 | 311 | 314 | 46,600,000 |
2004/04/14 | 300 | 315 | 300 | 311 | 37,971,000 |
2004/04/13 | 299 | 305 | 296 | 303 | 23,510,000 |
2004/04/12 | 290 | 297 | 289 | 294 | 9,414,000 |
2004/04/09 | 288 | 291 | 283 | 286 | 9,522,000 |
2004/04/08 | 290 | 296 | 288 | 294 | 12,519,000 |
2004/04/07 | 293 | 295 | 291 | 291 | 7,404,000 |
2004/04/06 | 298 | 299 | 290 | 295 | 12,483,000 |
2004/04/05 | 296 | 302 | 295 | 296 | 15,022,000 |
2004/04/02 | 297 | 299 | 292 | 295 | 13,566,000 |
2004/04/01 | 287 | 303 | 285 | 302 | 38,167,000 |
2004/03/31 | 276 | 283 | 274 | 283 | 10,202,000 |
2004/03/30 | 284 | 286 | 273 | 277 | 10,279,000 |
2004/03/29 | 285 | 289 | 283 | 283 | 7,132,000 |
2004/03/26 | 294 | 294 | 283 | 285 | 7,153,000 |
2004/03/25 | 291 | 295 | 283 | 288 | 9,467,000 |
2004/03/24 | 270 | 288 | 268 | 288 | 24,060,000 |
2004/03/23 | 265 | 271 | 261 | 269 | 13,947,000 |
2004/03/22 | 274 | 276 | 271 | 271 | 5,755,000 |
2004/03/19 | 264 | 278 | 264 | 278 | 26,685,000 |
2004/03/18 | 280 | 281 | 271 | 272 | 14,101,000 |
2004/03/17 | 278 | 281 | 276 | 280 | 14,693,000 |
2004/03/16 | 277 | 280 | 275 | 276 | 8,917,000 |
2004/03/15 | 272 | 279 | 271 | 279 | 15,309,000 |
2004/03/12 | 263 | 267 | 262 | 267 | 22,430,000 |
2004/03/11 | 267 | 276 | 265 | 269 | 20,810,000 |
2004/03/10 | 264 | 277 | 260 | 273 | 31,101,000 |
2004/03/09 | 260 | 265 | 255 | 265 | 14,847,000 |
2004/03/08 | 260 | 270 | 260 | 260 | 30,614,000 |
2004/03/05 | 248 | 260 | 248 | 260 | 24,780,000 |
2004/03/04 | 252 | 254 | 244 | 245 | 17,215,000 |
2004/03/03 | 249 | 258 | 246 | 253 | 39,094,000 |
2004/03/02 | 235 | 255 | 235 | 253 | 64,992,000 |
2004/03/01 | 222 | 231 | 222 | 230 | 23,950,000 |
2004/02/27 | 218 | 220 | 218 | 220 | 9,127,000 |
2004/02/26 | 217 | 219 | 216 | 219 | 3,462,000 |
2004/02/25 | 216 | 219 | 214 | 214 | 4,097,000 |
2004/02/24 | 217 | 219 | 215 | 217 | 5,271,000 |
2004/02/23 | 215 | 219 | 215 | 218 | 6,971,000 |
2004/02/20 | 216 | 218 | 214 | 216 | 8,161,000 |
2004/02/19 | 213 | 217 | 212 | 215 | 4,362,000 |
2004/02/18 | 216 | 218 | 213 | 214 | 2,846,000 |
2004/02/17 | 217 | 217 | 212 | 214 | 6,927,000 |
2004/02/16 | 213 | 218 | 213 | 217 | 11,254,000 |
2004/02/13 | 208 | 213 | 207 | 212 | 7,263,000 |
2004/02/12 | 211 | 213 | 210 | 211 | 8,636,000 |
2004/02/10 | 203 | 210 | 203 | 210 | 11,628,000 |
2004/02/09 | 204 | 205 | 200 | 202 | 6,647,000 |
2004/02/06 | 201 | 204 | 200 | 203 | 8,978,000 |
2004/02/05 | 200 | 202 | 199 | 201 | 7,174,000 |
2004/02/04 | 205 | 205 | 200 | 201 | 4,812,000 |
2004/02/03 | 211 | 211 | 202 | 206 | 11,545,000 |
2004/02/02 | 206 | 212 | 206 | 211 | 11,098,000 |
2004/01/30 | 205 | 206 | 203 | 204 | 6,777,000 |
2004/01/29 | 203 | 209 | 202 | 207 | 10,151,000 |
2004/01/28 | 205 | 206 | 203 | 203 | 5,852,000 |
2004/01/27 | 210 | 211 | 207 | 207 | 6,003,000 |
2004/01/26 | 214 | 214 | 208 | 211 | 9,746,000 |
2004/01/23 | 213 | 216 | 211 | 214 | 7,011,000 |
2004/01/22 | 217 | 219 | 213 | 215 | 6,051,000 |
2004/01/21 | 218 | 221 | 216 | 217 | 8,247,000 |
2004/01/20 | 223 | 223 | 219 | 220 | 12,542,000 |
2004/01/19 | 217 | 223 | 215 | 223 | 10,388,000 |
2004/01/16 | 218 | 219 | 213 | 213 | 8,715,000 |
2004/01/15 | 219 | 224 | 218 | 218 | 32,751,000 |
2004/01/14 | 210 | 217 | 208 | 216 | 21,428,000 |
2004/01/13 | 208 | 213 | 207 | 211 | 17,082,000 |
2004/01/09 | 208 | 209 | 205 | 206 | 4,948,000 |
2004/01/08 | 205 | 208 | 205 | 205 | 3,630,000 |
2004/01/07 | 208 | 209 | 205 | 207 | 4,626,000 |
2004/01/06 | 210 | 211 | 205 | 208 | 8,813,000 |
2004/01/05 | 210 | 211 | 208 | 209 | 8,259,000 |