8002 丸紅(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 547 | 564 | 545 | 559 | 440,000 | 559 |
| 1995-12-28 | 554 | 559 | 547 | 547 | 603,000 | 547 |
| 1995-12-27 | 557 | 565 | 557 | 560 | 934,000 | 560 |
| 1995-12-26 | 560 | 561 | 549 | 557 | 1,150,000 | 557 |
| 1995-12-25 | 555 | 560 | 552 | 552 | 1,600,000 | 552 |
| 1995-12-22 | 556 | 560 | 551 | 557 | 1,577,000 | 557 |
| 1995-12-21 | 540 | 554 | 540 | 554 | 1,426,000 | 554 |
| 1995-12-20 | 545 | 546 | 536 | 540 | 1,423,000 | 540 |
| 1995-12-19 | 537 | 537 | 532 | 536 | 870,000 | 536 |
| 1995-12-18 | 542 | 542 | 535 | 537 | 894,000 | 537 |
| 1995-12-15 | 542 | 542 | 534 | 540 | 894,000 | 540 |
| 1995-12-14 | 540 | 548 | 538 | 542 | 1,317,000 | 542 |
| 1995-12-13 | 549 | 549 | 542 | 542 | 912,000 | 542 |
| 1995-12-12 | 548 | 549 | 541 | 549 | 387,000 | 549 |
| 1995-12-11 | 555 | 556 | 544 | 548 | 1,086,000 | 548 |
| 1995-12-08 | 555 | 570 | 548 | 554 | 4,246,000 | 554 |
| 1995-12-07 | 545 | 563 | 543 | 563 | 2,799,000 | 563 |
| 1995-12-06 | 537 | 548 | 537 | 545 | 1,318,000 | 545 |
| 1995-12-05 | 548 | 549 | 540 | 544 | 934,000 | 544 |
| 1995-12-04 | 550 | 554 | 544 | 544 | 2,799,000 | 544 |
| 1995-12-01 | 540 | 542 | 534 | 540 | 1,961,000 | 540 |
| 1995-11-30 | 533 | 545 | 530 | 540 | 2,474,000 | 540 |
| 1995-11-29 | 532 | 540 | 528 | 533 | 2,016,000 | 533 |
| 1995-11-28 | 529 | 532 | 525 | 529 | 2,223,000 | 529 |
| 1995-11-27 | 524 | 535 | 524 | 531 | 1,397,000 | 531 |
| 1995-11-24 | 505 | 516 | 505 | 514 | 557,000 | 514 |
| 1995-11-22 | 524 | 527 | 505 | 505 | 1,650,000 | 505 |
| 1995-11-21 | 520 | 530 | 516 | 519 | 2,886,000 | 519 |
| 1995-11-20 | 500 | 515 | 499 | 515 | 1,693,000 | 515 |
| 1995-11-17 | 500 | 502 | 493 | 498 | 865,000 | 498 |
| 1995-11-16 | 495 | 500 | 491 | 500 | 387,000 | 500 |
| 1995-11-15 | 499 | 500 | 490 | 495 | 555,000 | 495 |
| 1995-11-14 | 500 | 503 | 495 | 496 | 318,000 | 496 |
| 1995-11-13 | 496 | 508 | 493 | 500 | 1,062,000 | 500 |
| 1995-11-10 | 500 | 505 | 492 | 495 | 913,000 | 495 |
| 1995-11-09 | 488 | 503 | 488 | 493 | 604,000 | 493 |
| 1995-11-08 | 486 | 492 | 482 | 483 | 784,000 | 483 |
| 1995-11-07 | 495 | 499 | 491 | 491 | 320,000 | 491 |
| 1995-11-06 | 493 | 500 | 490 | 495 | 658,000 | 495 |
| 1995-11-02 | 495 | 501 | 489 | 498 | 836,000 | 498 |
| 1995-11-01 | 489 | 494 | 481 | 494 | 528,000 | 494 |
| 1995-10-31 | 487 | 498 | 480 | 498 | 886,000 | 498 |
| 1995-10-30 | 482 | 489 | 482 | 487 | 694,000 | 487 |
| 1995-10-27 | 499 | 499 | 481 | 481 | 585,000 | 481 |
| 1995-10-26 | 503 | 505 | 496 | 496 | 1,530,000 | 496 |
| 1995-10-25 | 502 | 506 | 501 | 503 | 2,672,000 | 503 |
| 1995-10-24 | 503 | 505 | 498 | 501 | 990,000 | 501 |
| 1995-10-23 | 507 | 507 | 502 | 505 | 805,000 | 505 |
| 1995-10-20 | 503 | 507 | 502 | 507 | 637,000 | 507 |
| 1995-10-19 | 496 | 499 | 495 | 496 | 311,000 | 496 |
| 1995-10-18 | 495 | 503 | 495 | 496 | 648,000 | 496 |
| 1995-10-17 | 503 | 507 | 495 | 495 | 458,000 | 495 |
| 1995-10-16 | 505 | 510 | 502 | 503 | 510,000 | 503 |
| 1995-10-13 | 494 | 505 | 488 | 505 | 741,000 | 505 |
| 1995-10-12 | 502 | 502 | 496 | 499 | 328,000 | 499 |
| 1995-10-11 | 506 | 512 | 502 | 502 | 620,000 | 502 |
| 1995-10-09 | 515 | 515 | 507 | 507 | 597,000 | 507 |
| 1995-10-06 | 504 | 522 | 503 | 522 | 1,561,000 | 522 |
| 1995-10-05 | 503 | 508 | 500 | 504 | 916,000 | 504 |
| 1995-10-04 | 505 | 507 | 500 | 501 | 951,000 | 501 |
| 1995-10-03 | 500 | 505 | 498 | 505 | 774,000 | 505 |
| 1995-10-02 | 505 | 505 | 497 | 500 | 529,000 | 500 |
| 1995-09-29 | 500 | 504 | 491 | 495 | 536,000 | 495 |
| 1995-09-28 | 508 | 511 | 499 | 500 | 1,159,000 | 500 |
| 1995-09-27 | 504 | 507 | 495 | 507 | 924,000 | 507 |
| 1995-09-26 | 488 | 500 | 486 | 499 | 631,000 | 499 |
| 1995-09-25 | 489 | 489 | 481 | 481 | 389,000 | 481 |
| 1995-09-22 | 490 | 490 | 481 | 482 | 637,000 | 482 |
| 1995-09-21 | 489 | 499 | 485 | 495 | 717,000 | 495 |
| 1995-09-20 | 516 | 516 | 491 | 494 | 1,161,000 | 494 |
| 1995-09-19 | 512 | 519 | 505 | 510 | 975,000 | 510 |
| 1995-09-18 | 525 | 529 | 515 | 515 | 864,000 | 515 |
| 1995-09-14 | 526 | 530 | 525 | 525 | 1,080,000 | 525 |
| 1995-09-13 | 522 | 529 | 518 | 522 | 649,000 | 522 |
| 1995-09-12 | 530 | 534 | 522 | 523 | 2,864,000 | 523 |
| 1995-09-11 | 501 | 530 | 499 | 525 | 2,194,000 | 525 |
| 1995-09-08 | 499 | 503 | 494 | 501 | 5,300,000 | 501 |
| 1995-09-07 | 485 | 490 | 481 | 484 | 1,083,000 | 484 |
| 1995-09-06 | 477 | 487 | 475 | 480 | 970,000 | 480 |
| 1995-09-05 | 494 | 494 | 474 | 477 | 1,293,000 | 477 |
| 1995-09-04 | 490 | 495 | 489 | 494 | 973,000 | 494 |
| 1995-09-01 | 493 | 499 | 490 | 495 | 754,000 | 495 |
| 1995-08-31 | 496 | 502 | 492 | 502 | 1,281,000 | 502 |
| 1995-08-30 | 497 | 508 | 493 | 496 | 2,161,000 | 496 |
| 1995-08-29 | 493 | 496 | 491 | 493 | 512,000 | 493 |
| 1995-08-28 | 501 | 501 | 488 | 494 | 1,367,000 | 494 |
| 1995-08-25 | 495 | 503 | 495 | 501 | 1,678,000 | 501 |
| 1995-08-24 | 495 | 500 | 491 | 499 | 648,000 | 499 |
| 1995-08-23 | 498 | 498 | 486 | 498 | 1,206,000 | 498 |
| 1995-08-22 | 493 | 499 | 490 | 498 | 1,264,000 | 498 |
| 1995-08-21 | 495 | 495 | 490 | 493 | 1,226,000 | 493 |
| 1995-08-18 | 494 | 502 | 493 | 495 | 1,669,000 | 495 |
| 1995-08-17 | 497 | 505 | 495 | 502 | 2,001,000 | 502 |
| 1995-08-16 | 488 | 528 | 488 | 507 | 4,695,000 | 507 |
| 1995-08-15 | 460 | 478 | 460 | 478 | 1,719,000 | 478 |
| 1995-08-14 | 460 | 465 | 457 | 463 | 693,000 | 463 |
| 1995-08-11 | 452 | 460 | 452 | 460 | 1,638,000 | 460 |
| 1995-08-10 | 450 | 452 | 438 | 450 | 1,227,000 | 450 |
| 1995-08-09 | 450 | 452 | 449 | 452 | 1,386,000 | 452 |
| 1995-08-08 | 445 | 450 | 445 | 446 | 971,000 | 446 |
| 1995-08-07 | 440 | 445 | 436 | 440 | 1,051,000 | 440 |
| 1995-08-04 | 440 | 442 | 432 | 432 | 1,529,000 | 432 |
| 1995-08-03 | 460 | 463 | 438 | 440 | 1,808,000 | 440 |
| 1995-08-02 | 441 | 455 | 441 | 455 | 543,000 | 455 |
| 1995-08-01 | 450 | 452 | 445 | 445 | 572,000 | 445 |
| 1995-07-31 | 456 | 463 | 450 | 453 | 1,125,000 | 453 |
| 1995-07-28 | 448 | 453 | 445 | 453 | 804,000 | 453 |
| 1995-07-27 | 445 | 450 | 443 | 443 | 647,000 | 443 |
| 1995-07-26 | 450 | 451 | 442 | 448 | 1,127,000 | 448 |
| 1995-07-25 | 452 | 454 | 439 | 442 | 1,443,000 | 442 |
| 1995-07-24 | 456 | 460 | 450 | 454 | 487,000 | 454 |
| 1995-07-21 | 455 | 465 | 451 | 455 | 610,000 | 455 |
| 1995-07-20 | 445 | 455 | 434 | 455 | 794,000 | 455 |
| 1995-07-19 | 445 | 451 | 436 | 445 | 785,000 | 445 |
| 1995-07-18 | 470 | 471 | 441 | 450 | 655,000 | 450 |
| 1995-07-17 | 469 | 474 | 462 | 470 | 861,000 | 470 |
| 1995-07-14 | 470 | 470 | 459 | 464 | 1,971,000 | 464 |
| 1995-07-13 | 473 | 475 | 465 | 470 | 884,000 | 470 |
| 1995-07-12 | 465 | 478 | 460 | 473 | 1,984,000 | 473 |
| 1995-07-11 | 451 | 465 | 438 | 465 | 1,962,000 | 465 |
| 1995-07-10 | 472 | 472 | 453 | 455 | 2,028,000 | 455 |
| 1995-07-07 | 457 | 479 | 451 | 465 | 2,751,000 | 465 |
| 1995-07-06 | 444 | 453 | 444 | 452 | 1,808,000 | 452 |
| 1995-07-05 | 444 | 444 | 439 | 444 | 620,000 | 444 |
| 1995-07-04 | 448 | 449 | 441 | 444 | 932,000 | 444 |
| 1995-07-03 | 434 | 438 | 431 | 438 | 548,000 | 438 |
| 1995-06-30 | 431 | 436 | 430 | 431 | 918,000 | 431 |
| 1995-06-29 | 441 | 441 | 426 | 431 | 610,000 | 431 |
| 1995-06-28 | 422 | 431 | 421 | 427 | 608,000 | 427 |
| 1995-06-27 | 436 | 436 | 421 | 426 | 680,000 | 426 |
| 1995-06-26 | 455 | 455 | 430 | 431 | 478,000 | 431 |
| 1995-06-23 | 445 | 455 | 445 | 450 | 593,000 | 450 |
| 1995-06-22 | 435 | 440 | 429 | 436 | 717,000 | 436 |
| 1995-06-21 | 426 | 450 | 422 | 430 | 915,000 | 430 |
| 1995-06-20 | 428 | 430 | 420 | 421 | 1,225,000 | 421 |
| 1995-06-19 | 427 | 434 | 425 | 427 | 696,000 | 427 |
| 1995-06-16 | 430 | 433 | 422 | 422 | 668,000 | 422 |
| 1995-06-15 | 418 | 419 | 404 | 415 | 1,473,000 | 415 |
| 1995-06-14 | 416 | 420 | 412 | 418 | 596,000 | 418 |
| 1995-06-13 | 420 | 421 | 411 | 415 | 1,473,000 | 415 |
| 1995-06-12 | 435 | 435 | 420 | 420 | 1,028,000 | 420 |
| 1995-06-09 | 443 | 446 | 431 | 435 | 2,334,000 | 435 |
| 1995-06-08 | 450 | 450 | 445 | 446 | 1,243,000 | 446 |
| 1995-06-07 | 448 | 454 | 447 | 454 | 484,000 | 454 |
| 1995-06-06 | 452 | 455 | 447 | 448 | 519,000 | 448 |
| 1995-06-05 | 456 | 456 | 450 | 452 | 159,000 | 452 |
| 1995-06-02 | 447 | 460 | 446 | 452 | 516,000 | 452 |
| 1995-06-01 | 447 | 451 | 438 | 443 | 890,000 | 443 |
| 1995-05-31 | 454 | 454 | 445 | 451 | 792,000 | 451 |
| 1995-05-30 | 455 | 459 | 453 | 455 | 301,000 | 455 |
| 1995-05-29 | 446 | 460 | 446 | 460 | 403,000 | 460 |
| 1995-05-26 | 454 | 461 | 450 | 461 | 1,061,000 | 461 |
| 1995-05-25 | 473 | 473 | 451 | 456 | 1,726,000 | 456 |
| 1995-05-24 | 466 | 473 | 466 | 473 | 1,972,000 | 473 |
| 1995-05-23 | 459 | 466 | 453 | 463 | 860,000 | 463 |
| 1995-05-22 | 456 | 457 | 449 | 454 | 2,304,000 | 454 |
| 1995-05-19 | 463 | 463 | 453 | 456 | 1,277,000 | 456 |
| 1995-05-18 | 474 | 474 | 454 | 458 | 1,290,000 | 458 |
| 1995-05-17 | 472 | 474 | 468 | 474 | 1,544,000 | 474 |
| 1995-05-16 | 471 | 471 | 466 | 467 | 888,000 | 467 |
| 1995-05-15 | 465 | 469 | 460 | 466 | 1,193,000 | 466 |
| 1995-05-12 | 473 | 473 | 460 | 460 | 1,096,000 | 460 |
| 1995-05-11 | 474 | 475 | 466 | 468 | 4,127,000 | 468 |
| 1995-05-10 | 466 | 469 | 461 | 469 | 794,000 | 469 |
| 1995-05-09 | 468 | 470 | 467 | 470 | 483,000 | 470 |
| 1995-05-08 | 475 | 475 | 467 | 467 | 805,000 | 467 |
| 1995-05-02 | 466 | 479 | 466 | 475 | 777,000 | 475 |
| 1995-05-01 | 457 | 465 | 455 | 465 | 364,000 | 465 |
| 1995-04-28 | 462 | 466 | 458 | 463 | 1,276,000 | 463 |
| 1995-04-27 | 466 | 470 | 455 | 462 | 601,000 | 462 |
| 1995-04-26 | 466 | 474 | 462 | 463 | 1,316,000 | 463 |
| 1995-04-25 | 466 | 478 | 466 | 467 | 1,071,000 | 467 |
| 1995-04-24 | 480 | 485 | 465 | 466 | 889,000 | 466 |
| 1995-04-21 | 480 | 492 | 479 | 487 | 3,024,000 | 487 |
| 1995-04-20 | 466 | 482 | 466 | 480 | 2,403,000 | 480 |
| 1995-04-19 | 454 | 464 | 450 | 463 | 1,455,000 | 463 |
| 1995-04-18 | 454 | 454 | 446 | 449 | 618,000 | 449 |
| 1995-04-17 | 450 | 455 | 443 | 455 | 852,000 | 455 |
| 1995-04-14 | 447 | 456 | 443 | 447 | 1,387,000 | 447 |
| 1995-04-13 | 442 | 453 | 439 | 447 | 794,000 | 447 |
| 1995-04-12 | 444 | 450 | 443 | 447 | 890,000 | 447 |
| 1995-04-11 | 441 | 449 | 437 | 445 | 1,012,000 | 445 |
| 1995-04-10 | 433 | 437 | 415 | 437 | 1,133,000 | 437 |
| 1995-04-07 | 432 | 434 | 428 | 433 | 489,000 | 433 |
| 1995-04-06 | 437 | 445 | 435 | 437 | 730,000 | 437 |
| 1995-04-05 | 430 | 450 | 430 | 442 | 539,000 | 442 |
| 1995-04-04 | 426 | 438 | 418 | 430 | 905,000 | 430 |
| 1995-04-03 | 438 | 440 | 411 | 418 | 929,000 | 418 |
| 1995-03-31 | 465 | 465 | 440 | 441 | 1,312,000 | 441 |
| 1995-03-30 | 445 | 457 | 445 | 455 | 247,000 | 455 |
| 1995-03-29 | 455 | 460 | 447 | 460 | 448,000 | 460 |
| 1995-03-28 | 435 | 450 | 435 | 450 | 362,000 | 450 |
| 1995-03-27 | 440 | 444 | 435 | 436 | 932,000 | 436 |
| 1995-03-24 | 433 | 435 | 415 | 430 | 1,331,000 | 430 |
| 1995-03-23 | 437 | 438 | 429 | 438 | 567,000 | 438 |
| 1995-03-22 | 441 | 445 | 434 | 438 | 899,000 | 438 |
| 1995-03-20 | 446 | 466 | 443 | 443 | 1,442,000 | 443 |
| 1995-03-17 | 452 | 456 | 448 | 451 | 3,009,000 | 451 |
| 1995-03-16 | 459 | 459 | 447 | 451 | 2,443,000 | 451 |
| 1995-03-15 | 446 | 466 | 446 | 461 | 555,000 | 461 |
| 1995-03-14 | 446 | 451 | 440 | 451 | 771,000 | 451 |
| 1995-03-13 | 457 | 457 | 441 | 447 | 1,295,000 | 447 |
| 1995-03-10 | 450 | 458 | 443 | 457 | 3,041,000 | 457 |
| 1995-03-09 | 455 | 460 | 448 | 458 | 901,000 | 458 |
| 1995-03-08 | 451 | 456 | 446 | 446 | 918,000 | 446 |
| 1995-03-07 | 457 | 458 | 451 | 456 | 508,000 | 456 |
| 1995-03-06 | 465 | 472 | 465 | 467 | 427,000 | 467 |
| 1995-03-03 | 457 | 475 | 455 | 475 | 475,000 | 475 |
| 1995-03-02 | 462 | 479 | 457 | 469 | 1,289,000 | 469 |
| 1995-03-01 | 446 | 450 | 442 | 447 | 792,000 | 447 |
| 1995-02-28 | 437 | 442 | 434 | 441 | 1,144,000 | 441 |
| 1995-02-27 | 442 | 445 | 419 | 432 | 1,022,000 | 432 |
| 1995-02-24 | 461 | 461 | 451 | 456 | 811,000 | 456 |
| 1995-02-23 | 462 | 469 | 457 | 466 | 693,000 | 466 |
| 1995-02-22 | 466 | 472 | 462 | 462 | 691,000 | 462 |
| 1995-02-21 | 460 | 464 | 457 | 460 | 871,000 | 460 |
| 1995-02-20 | 465 | 465 | 450 | 452 | 653,000 | 452 |
| 1995-02-17 | 461 | 473 | 460 | 467 | 867,000 | 467 |
| 1995-02-16 | 468 | 470 | 465 | 465 | 620,000 | 465 |
| 1995-02-15 | 475 | 475 | 466 | 470 | 616,000 | 470 |
| 1995-02-14 | 470 | 473 | 465 | 470 | 817,000 | 470 |
| 1995-02-13 | 471 | 475 | 470 | 470 | 575,000 | 470 |
| 1995-02-10 | 467 | 471 | 464 | 471 | 852,000 | 471 |
| 1995-02-09 | 484 | 484 | 470 | 471 | 810,000 | 471 |
| 1995-02-08 | 499 | 499 | 484 | 489 | 732,000 | 489 |
| 1995-02-07 | 495 | 504 | 494 | 504 | 780,000 | 504 |
| 1995-02-06 | 498 | 498 | 495 | 495 | 302,000 | 495 |
| 1995-02-03 | 507 | 507 | 490 | 498 | 288,000 | 498 |
| 1995-02-02 | 504 | 510 | 499 | 510 | 962,000 | 510 |
| 1995-02-01 | 500 | 502 | 496 | 499 | 1,219,000 | 499 |
| 1995-01-31 | 496 | 500 | 492 | 500 | 782,000 | 500 |
| 1995-01-30 | 476 | 495 | 476 | 481 | 595,000 | 481 |
| 1995-01-27 | 479 | 488 | 475 | 476 | 488,000 | 476 |
| 1995-01-26 | 490 | 498 | 475 | 475 | 537,000 | 475 |
| 1995-01-25 | 473 | 488 | 471 | 480 | 1,171,000 | 480 |
| 1995-01-24 | 466 | 472 | 440 | 467 | 1,416,000 | 467 |
| 1995-01-23 | 507 | 509 | 480 | 487 | 1,038,000 | 487 |
| 1995-01-20 | 511 | 519 | 501 | 501 | 782,000 | 501 |
| 1995-01-19 | 530 | 530 | 521 | 528 | 813,000 | 528 |
| 1995-01-18 | 530 | 533 | 528 | 530 | 571,000 | 530 |
| 1995-01-17 | 533 | 539 | 527 | 533 | 661,000 | 533 |
| 1995-01-13 | 536 | 536 | 531 | 533 | 822,000 | 533 |
| 1995-01-12 | 540 | 544 | 536 | 536 | 203,000 | 536 |
| 1995-01-11 | 543 | 546 | 542 | 545 | 871,000 | 545 |
| 1995-01-10 | 540 | 542 | 529 | 542 | 480,000 | 542 |
| 1995-01-09 | 542 | 546 | 541 | 541 | 715,000 | 541 |
| 1995-01-06 | 540 | 546 | 540 | 546 | 665,000 | 546 |
| 1995-01-05 | 548 | 548 | 542 | 543 | 503,000 | 543 |
| 1995-01-04 | 544 | 546 | 543 | 544 | 277,000 | 544 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
