8002 丸紅(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 193 | 195 | 192 | 194 | 334,000 | 194 |
| 1998-12-29 | 199 | 199 | 188 | 193 | 1,121,000 | 193 |
| 1998-12-28 | 204 | 204 | 195 | 195 | 678,000 | 195 |
| 1998-12-25 | 195 | 200 | 192 | 196 | 980,000 | 196 |
| 1998-12-24 | 190 | 192 | 188 | 190 | 1,304,000 | 190 |
| 1998-12-22 | 195 | 197 | 191 | 194 | 1,625,000 | 194 |
| 1998-12-21 | 200 | 203 | 197 | 199 | 524,000 | 199 |
| 1998-12-18 | 192 | 203 | 192 | 200 | 787,000 | 200 |
| 1998-12-17 | 196 | 198 | 191 | 194 | 1,497,000 | 194 |
| 1998-12-16 | 202 | 204 | 198 | 199 | 820,000 | 199 |
| 1998-12-15 | 203 | 203 | 199 | 200 | 1,540,000 | 200 |
| 1998-12-14 | 206 | 209 | 205 | 205 | 970,000 | 205 |
| 1998-12-11 | 206 | 214 | 206 | 209 | 3,275,000 | 209 |
| 1998-12-10 | 213 | 218 | 211 | 211 | 623,000 | 211 |
| 1998-12-09 | 212 | 214 | 210 | 214 | 1,666,000 | 214 |
| 1998-12-08 | 214 | 219 | 213 | 215 | 2,998,000 | 215 |
| 1998-12-07 | 218 | 221 | 211 | 217 | 2,437,000 | 217 |
| 1998-12-04 | 216 | 219 | 213 | 219 | 854,000 | 219 |
| 1998-12-03 | 221 | 224 | 215 | 218 | 1,196,000 | 218 |
| 1998-12-02 | 224 | 226 | 220 | 224 | 1,075,000 | 224 |
| 1998-12-01 | 221 | 226 | 218 | 225 | 1,140,000 | 225 |
| 1998-11-30 | 235 | 236 | 224 | 224 | 1,185,000 | 224 |
| 1998-11-27 | 240 | 242 | 236 | 236 | 1,694,000 | 236 |
| 1998-11-26 | 236 | 243 | 235 | 243 | 2,084,000 | 243 |
| 1998-11-25 | 236 | 236 | 229 | 234 | 1,576,000 | 234 |
| 1998-11-24 | 237 | 240 | 233 | 239 | 2,197,000 | 239 |
| 1998-11-20 | 224 | 233 | 220 | 232 | 2,180,000 | 232 |
| 1998-11-19 | 221 | 227 | 220 | 220 | 1,444,000 | 220 |
| 1998-11-18 | 210 | 224 | 210 | 219 | 1,656,000 | 219 |
| 1998-11-17 | 214 | 215 | 210 | 212 | 925,000 | 212 |
| 1998-11-16 | 218 | 222 | 212 | 215 | 1,329,000 | 215 |
| 1998-11-13 | 215 | 218 | 213 | 218 | 1,385,000 | 218 |
| 1998-11-12 | 223 | 223 | 213 | 214 | 817,000 | 214 |
| 1998-11-11 | 210 | 225 | 210 | 225 | 1,435,000 | 225 |
| 1998-11-10 | 212 | 213 | 209 | 211 | 947,000 | 211 |
| 1998-11-09 | 214 | 217 | 208 | 214 | 1,554,000 | 214 |
| 1998-11-06 | 223 | 224 | 218 | 218 | 1,406,000 | 218 |
| 1998-11-05 | 245 | 245 | 225 | 232 | 1,661,000 | 232 |
| 1998-11-04 | 235 | 244 | 232 | 244 | 5,521,000 | 244 |
| 1998-11-02 | 218 | 228 | 217 | 226 | 2,786,000 | 226 |
| 1998-10-30 | 199 | 214 | 195 | 214 | 3,140,000 | 214 |
| 1998-10-29 | 187 | 193 | 186 | 189 | 1,049,000 | 189 |
| 1998-10-28 | 192 | 194 | 187 | 187 | 797,000 | 187 |
| 1998-10-27 | 195 | 200 | 190 | 191 | 667,000 | 191 |
| 1998-10-26 | 200 | 200 | 193 | 195 | 1,756,000 | 195 |
| 1998-10-23 | 220 | 227 | 201 | 205 | 3,038,000 | 205 |
| 1998-10-22 | 225 | 235 | 215 | 220 | 3,659,000 | 220 |
| 1998-10-21 | 199 | 208 | 194 | 205 | 4,229,000 | 205 |
| 1998-10-20 | 175 | 181 | 171 | 179 | 1,730,000 | 179 |
| 1998-10-19 | 170 | 176 | 170 | 172 | 1,701,000 | 172 |
| 1998-10-16 | 180 | 180 | 170 | 175 | 1,756,000 | 175 |
| 1998-10-15 | 172 | 174 | 166 | 170 | 3,042,000 | 170 |
| 1998-10-14 | 172 | 175 | 171 | 175 | 1,141,000 | 175 |
| 1998-10-13 | 180 | 184 | 173 | 174 | 1,219,000 | 174 |
| 1998-10-12 | 179 | 183 | 175 | 175 | 1,221,000 | 175 |
| 1998-10-09 | 170 | 185 | 170 | 170 | 1,704,000 | 170 |
| 1998-10-08 | 187 | 187 | 170 | 170 | 1,670,000 | 170 |
| 1998-10-07 | 168 | 183 | 167 | 177 | 2,977,000 | 177 |
| 1998-10-06 | 167 | 171 | 165 | 168 | 1,934,000 | 168 |
| 1998-10-05 | 177 | 180 | 165 | 165 | 847,000 | 165 |
| 1998-10-02 | 163 | 172 | 163 | 168 | 3,760,000 | 168 |
| 1998-10-01 | 158 | 167 | 155 | 160 | 3,334,000 | 160 |
| 1998-09-30 | 181 | 183 | 160 | 161 | 6,142,000 | 161 |
| 1998-09-29 | 197 | 198 | 183 | 186 | 3,550,000 | 186 |
| 1998-09-28 | 198 | 205 | 197 | 197 | 2,128,000 | 197 |
| 1998-09-25 | 204 | 205 | 196 | 198 | 1,571,000 | 198 |
| 1998-09-24 | 213 | 213 | 207 | 208 | 1,952,000 | 208 |
| 1998-09-22 | 205 | 207 | 200 | 203 | 2,721,000 | 203 |
| 1998-09-21 | 204 | 207 | 195 | 203 | 2,827,000 | 203 |
| 1998-09-18 | 200 | 208 | 196 | 203 | 3,201,000 | 203 |
| 1998-09-17 | 219 | 221 | 209 | 210 | 1,405,000 | 210 |
| 1998-09-16 | 219 | 224 | 216 | 224 | 1,422,000 | 224 |
| 1998-09-14 | 224 | 226 | 213 | 218 | 1,432,000 | 218 |
| 1998-09-11 | 220 | 223 | 212 | 214 | 8,839,000 | 214 |
| 1998-09-10 | 242 | 245 | 230 | 234 | 3,603,000 | 234 |
| 1998-09-09 | 245 | 245 | 233 | 235 | 1,882,000 | 235 |
| 1998-09-08 | 230 | 250 | 230 | 245 | 4,339,000 | 245 |
| 1998-09-07 | 224 | 247 | 223 | 230 | 1,890,000 | 230 |
| 1998-09-04 | 226 | 232 | 224 | 226 | 2,881,000 | 226 |
| 1998-09-03 | 241 | 248 | 221 | 226 | 4,105,000 | 226 |
| 1998-09-02 | 238 | 245 | 237 | 241 | 1,249,000 | 241 |
| 1998-09-01 | 228 | 250 | 228 | 245 | 3,211,000 | 245 |
| 1998-08-31 | 227 | 238 | 227 | 233 | 2,408,000 | 233 |
| 1998-08-28 | 234 | 237 | 224 | 227 | 3,687,000 | 227 |
| 1998-08-27 | 239 | 240 | 228 | 231 | 4,106,000 | 231 |
| 1998-08-26 | 245 | 250 | 240 | 241 | 3,563,000 | 241 |
| 1998-08-25 | 236 | 244 | 236 | 240 | 2,337,000 | 240 |
| 1998-08-24 | 240 | 245 | 231 | 231 | 981,000 | 231 |
| 1998-08-21 | 250 | 251 | 242 | 244 | 1,452,000 | 244 |
| 1998-08-20 | 251 | 251 | 245 | 251 | 1,678,000 | 251 |
| 1998-08-19 | 245 | 254 | 245 | 252 | 1,878,000 | 252 |
| 1998-08-18 | 240 | 255 | 240 | 245 | 2,314,000 | 245 |
| 1998-08-17 | 241 | 241 | 230 | 236 | 2,235,000 | 236 |
| 1998-08-14 | 247 | 253 | 239 | 245 | 2,940,000 | 245 |
| 1998-08-13 | 240 | 244 | 237 | 243 | 4,019,000 | 243 |
| 1998-08-12 | 227 | 237 | 227 | 233 | 2,739,000 | 233 |
| 1998-08-11 | 235 | 238 | 221 | 233 | 6,551,000 | 233 |
| 1998-08-10 | 265 | 268 | 244 | 245 | 2,630,000 | 245 |
| 1998-08-07 | 271 | 273 | 262 | 265 | 2,320,000 | 265 |
| 1998-08-06 | 275 | 280 | 271 | 272 | 1,367,000 | 272 |
| 1998-08-05 | 278 | 282 | 274 | 277 | 1,531,000 | 277 |
| 1998-08-04 | 285 | 290 | 277 | 281 | 1,477,000 | 281 |
| 1998-08-03 | 285 | 290 | 282 | 289 | 687,000 | 289 |
| 1998-07-31 | 294 | 300 | 288 | 300 | 1,873,000 | 300 |
| 1998-07-30 | 287 | 292 | 283 | 284 | 906,000 | 284 |
| 1998-07-29 | 281 | 290 | 281 | 287 | 1,364,000 | 287 |
| 1998-07-28 | 281 | 285 | 275 | 276 | 1,338,000 | 276 |
| 1998-07-27 | 300 | 300 | 277 | 282 | 1,398,000 | 282 |
| 1998-07-24 | 280 | 294 | 280 | 290 | 918,000 | 290 |
| 1998-07-23 | 287 | 302 | 283 | 284 | 1,623,000 | 284 |
| 1998-07-22 | 298 | 299 | 281 | 287 | 2,391,000 | 287 |
| 1998-07-21 | 298 | 304 | 296 | 302 | 1,662,000 | 302 |
| 1998-07-17 | 291 | 295 | 289 | 289 | 1,497,000 | 289 |
| 1998-07-16 | 284 | 290 | 280 | 286 | 726,000 | 286 |
| 1998-07-15 | 290 | 291 | 282 | 285 | 1,877,000 | 285 |
| 1998-07-14 | 285 | 285 | 278 | 280 | 448,000 | 280 |
| 1998-07-13 | 269 | 282 | 265 | 280 | 2,056,000 | 280 |
| 1998-07-10 | 285 | 291 | 280 | 284 | 3,350,000 | 284 |
| 1998-07-09 | 289 | 289 | 283 | 285 | 789,000 | 285 |
| 1998-07-08 | 295 | 297 | 290 | 291 | 1,419,000 | 291 |
| 1998-07-07 | 294 | 296 | 290 | 290 | 792,000 | 290 |
| 1998-07-06 | 305 | 308 | 297 | 299 | 2,477,000 | 299 |
| 1998-07-03 | 294 | 303 | 292 | 295 | 3,166,000 | 295 |
| 1998-07-02 | 312 | 319 | 296 | 299 | 3,641,000 | 299 |
| 1998-07-01 | 282 | 307 | 281 | 307 | 7,195,000 | 307 |
| 1998-06-30 | 261 | 277 | 261 | 277 | 1,872,000 | 277 |
| 1998-06-29 | 250 | 260 | 250 | 252 | 756,000 | 252 |
| 1998-06-26 | 250 | 254 | 237 | 253 | 3,110,000 | 253 |
| 1998-06-25 | 250 | 258 | 247 | 254 | 2,005,000 | 254 |
| 1998-06-24 | 245 | 247 | 233 | 245 | 2,720,000 | 245 |
| 1998-06-23 | 255 | 255 | 240 | 240 | 1,889,000 | 240 |
| 1998-06-22 | 251 | 259 | 251 | 254 | 836,000 | 254 |
| 1998-06-19 | 250 | 257 | 243 | 250 | 1,485,000 | 250 |
| 1998-06-18 | 275 | 277 | 256 | 259 | 4,024,000 | 259 |
| 1998-06-17 | 234 | 245 | 224 | 224 | 3,022,000 | 224 |
| 1998-06-16 | 235 | 236 | 223 | 224 | 2,769,000 | 224 |
| 1998-06-15 | 242 | 248 | 238 | 238 | 975,000 | 238 |
| 1998-06-12 | 240 | 245 | 235 | 242 | 4,190,000 | 242 |
| 1998-06-11 | 247 | 247 | 231 | 235 | 2,932,000 | 235 |
| 1998-06-10 | 268 | 268 | 250 | 250 | 2,654,000 | 250 |
| 1998-06-09 | 271 | 273 | 264 | 268 | 1,480,000 | 268 |
| 1998-06-08 | 275 | 278 | 274 | 274 | 715,000 | 274 |
| 1998-06-05 | 280 | 280 | 273 | 274 | 493,000 | 274 |
| 1998-06-04 | 282 | 287 | 278 | 282 | 832,000 | 282 |
| 1998-06-03 | 291 | 292 | 281 | 288 | 1,499,000 | 288 |
| 1998-06-02 | 277 | 291 | 273 | 291 | 1,593,000 | 291 |
| 1998-06-01 | 280 | 286 | 269 | 272 | 2,429,000 | 272 |
| 1998-05-29 | 281 | 290 | 280 | 280 | 2,068,000 | 280 |
| 1998-05-28 | 284 | 285 | 278 | 280 | 2,181,000 | 280 |
| 1998-05-27 | 308 | 310 | 295 | 299 | 1,017,000 | 299 |
| 1998-05-26 | 310 | 311 | 306 | 311 | 733,000 | 311 |
| 1998-05-25 | 312 | 312 | 298 | 302 | 631,000 | 302 |
| 1998-05-22 | 315 | 316 | 308 | 313 | 1,828,000 | 313 |
| 1998-05-21 | 303 | 316 | 301 | 313 | 2,140,000 | 313 |
| 1998-05-20 | 290 | 301 | 290 | 298 | 2,078,000 | 298 |
| 1998-05-19 | 270 | 293 | 270 | 290 | 2,195,000 | 290 |
| 1998-05-18 | 265 | 267 | 260 | 267 | 1,412,000 | 267 |
| 1998-05-15 | 270 | 270 | 259 | 264 | 3,598,000 | 264 |
| 1998-05-14 | 278 | 280 | 271 | 271 | 1,882,000 | 271 |
| 1998-05-13 | 287 | 287 | 276 | 279 | 2,681,000 | 279 |
| 1998-05-12 | 290 | 291 | 284 | 286 | 1,649,000 | 286 |
| 1998-05-11 | 287 | 294 | 286 | 288 | 956,000 | 288 |
| 1998-05-08 | 280 | 290 | 280 | 287 | 1,882,000 | 287 |
| 1998-05-07 | 292 | 296 | 279 | 283 | 2,682,000 | 283 |
| 1998-05-06 | 294 | 301 | 290 | 293 | 1,526,000 | 293 |
| 1998-05-01 | 307 | 308 | 300 | 308 | 801,000 | 308 |
| 1998-04-30 | 305 | 305 | 294 | 302 | 1,193,000 | 302 |
| 1998-04-28 | 301 | 303 | 294 | 295 | 1,478,000 | 295 |
| 1998-04-27 | 313 | 313 | 306 | 309 | 1,222,000 | 309 |
| 1998-04-24 | 318 | 318 | 311 | 311 | 1,697,000 | 311 |
| 1998-04-23 | 300 | 314 | 296 | 308 | 1,773,000 | 308 |
| 1998-04-22 | 308 | 308 | 297 | 300 | 1,504,000 | 300 |
| 1998-04-21 | 319 | 323 | 314 | 316 | 1,082,000 | 316 |
| 1998-04-20 | 311 | 315 | 308 | 314 | 800,000 | 314 |
| 1998-04-17 | 297 | 311 | 297 | 301 | 2,560,000 | 301 |
| 1998-04-16 | 336 | 336 | 300 | 307 | 1,288,000 | 307 |
| 1998-04-15 | 335 | 339 | 328 | 328 | 643,000 | 328 |
| 1998-04-14 | 332 | 336 | 329 | 330 | 1,187,000 | 330 |
| 1998-04-13 | 339 | 339 | 328 | 332 | 1,230,000 | 332 |
| 1998-04-10 | 332 | 343 | 330 | 343 | 1,698,000 | 343 |
| 1998-04-09 | 332 | 339 | 319 | 332 | 1,671,000 | 332 |
| 1998-04-08 | 312 | 339 | 312 | 327 | 2,309,000 | 327 |
| 1998-04-07 | 296 | 307 | 295 | 302 | 2,542,000 | 302 |
| 1998-04-06 | 288 | 300 | 288 | 296 | 1,640,000 | 296 |
| 1998-04-03 | 285 | 309 | 283 | 284 | 3,816,000 | 284 |
| 1998-04-02 | 307 | 307 | 283 | 288 | 3,059,000 | 288 |
| 1998-04-01 | 341 | 345 | 322 | 322 | 1,719,000 | 322 |
| 1998-03-31 | 360 | 360 | 344 | 351 | 1,676,000 | 351 |
| 1998-03-30 | 365 | 368 | 355 | 355 | 743,000 | 355 |
| 1998-03-27 | 373 | 375 | 360 | 360 | 476,000 | 360 |
| 1998-03-26 | 369 | 378 | 366 | 376 | 1,631,000 | 376 |
| 1998-03-25 | 366 | 368 | 360 | 362 | 1,123,000 | 362 |
| 1998-03-24 | 360 | 369 | 353 | 361 | 1,608,000 | 361 |
| 1998-03-23 | 358 | 369 | 358 | 360 | 917,000 | 360 |
| 1998-03-20 | 357 | 363 | 353 | 357 | 1,271,000 | 357 |
| 1998-03-19 | 350 | 357 | 350 | 355 | 1,354,000 | 355 |
| 1998-03-18 | 358 | 362 | 351 | 355 | 1,181,000 | 355 |
| 1998-03-17 | 373 | 373 | 355 | 360 | 1,816,000 | 360 |
| 1998-03-16 | 374 | 375 | 368 | 374 | 1,942,000 | 374 |
| 1998-03-13 | 367 | 377 | 367 | 375 | 3,929,000 | 375 |
| 1998-03-12 | 361 | 370 | 360 | 365 | 1,708,000 | 365 |
| 1998-03-11 | 365 | 366 | 361 | 361 | 1,429,000 | 361 |
| 1998-03-10 | 365 | 365 | 356 | 361 | 931,000 | 361 |
| 1998-03-09 | 367 | 369 | 359 | 360 | 2,134,000 | 360 |
| 1998-03-06 | 366 | 371 | 362 | 366 | 3,201,000 | 366 |
| 1998-03-05 | 366 | 373 | 362 | 365 | 3,989,000 | 365 |
| 1998-03-04 | 362 | 371 | 360 | 366 | 2,267,000 | 366 |
| 1998-03-03 | 368 | 369 | 362 | 365 | 2,567,000 | 365 |
| 1998-03-02 | 359 | 375 | 355 | 360 | 3,135,000 | 360 |
| 1998-02-27 | 336 | 349 | 336 | 349 | 1,628,000 | 349 |
| 1998-02-26 | 328 | 331 | 323 | 331 | 990,000 | 331 |
| 1998-02-25 | 315 | 324 | 310 | 318 | 1,444,000 | 318 |
| 1998-02-24 | 332 | 332 | 319 | 319 | 986,000 | 319 |
| 1998-02-23 | 332 | 332 | 325 | 325 | 480,000 | 325 |
| 1998-02-20 | 332 | 336 | 325 | 332 | 1,504,000 | 332 |
| 1998-02-19 | 323 | 343 | 319 | 333 | 2,141,000 | 333 |
| 1998-02-18 | 325 | 330 | 322 | 327 | 2,578,000 | 327 |
| 1998-02-17 | 320 | 330 | 316 | 327 | 1,446,000 | 327 |
| 1998-02-16 | 334 | 334 | 325 | 330 | 369,000 | 330 |
| 1998-02-13 | 365 | 365 | 335 | 335 | 2,630,000 | 335 |
| 1998-02-12 | 368 | 379 | 348 | 355 | 2,153,000 | 355 |
| 1998-02-10 | 348 | 360 | 343 | 360 | 2,864,000 | 360 |
| 1998-02-09 | 338 | 343 | 338 | 343 | 1,077,000 | 343 |
| 1998-02-06 | 339 | 341 | 329 | 338 | 1,306,000 | 338 |
| 1998-02-05 | 326 | 341 | 322 | 338 | 2,005,000 | 338 |
| 1998-02-04 | 320 | 332 | 317 | 330 | 2,147,000 | 330 |
| 1998-02-03 | 331 | 331 | 311 | 311 | 657,000 | 311 |
| 1998-02-02 | 316 | 318 | 310 | 316 | 1,072,000 | 316 |
| 1998-01-30 | 310 | 319 | 310 | 318 | 1,451,000 | 318 |
| 1998-01-29 | 322 | 327 | 310 | 310 | 1,760,000 | 310 |
| 1998-01-28 | 340 | 346 | 332 | 332 | 4,056,000 | 332 |
| 1998-01-27 | 325 | 337 | 311 | 331 | 3,053,000 | 331 |
| 1998-01-26 | 316 | 336 | 316 | 324 | 3,463,000 | 324 |
| 1998-01-23 | 295 | 296 | 285 | 291 | 1,746,000 | 291 |
| 1998-01-22 | 296 | 302 | 284 | 300 | 3,958,000 | 300 |
| 1998-01-21 | 275 | 295 | 272 | 294 | 5,302,000 | 294 |
| 1998-01-20 | 254 | 269 | 249 | 265 | 2,976,000 | 265 |
| 1998-01-19 | 240 | 249 | 235 | 249 | 2,146,000 | 249 |
| 1998-01-16 | 212 | 240 | 212 | 230 | 2,243,000 | 230 |
| 1998-01-14 | 210 | 215 | 207 | 212 | 1,630,000 | 212 |
| 1998-01-13 | 212 | 212 | 200 | 205 | 2,467,000 | 205 |
| 1998-01-12 | 214 | 216 | 208 | 216 | 1,864,000 | 216 |
| 1998-01-09 | 210 | 220 | 208 | 218 | 2,007,000 | 218 |
| 1998-01-08 | 220 | 230 | 214 | 220 | 2,053,000 | 220 |
| 1998-01-07 | 220 | 230 | 216 | 220 | 1,291,000 | 220 |
| 1998-01-06 | 235 | 235 | 215 | 215 | 1,459,000 | 215 |
| 1998-01-05 | 234 | 240 | 229 | 231 | 455,000 | 231 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
