8002 丸紅(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 497 | 498 | 492 | 498 | 460,000 | 498 |
| 1996-12-27 | 489 | 492 | 486 | 492 | 585,000 | 492 |
| 1996-12-26 | 490 | 490 | 473 | 489 | 1,591,000 | 489 |
| 1996-12-25 | 485 | 490 | 480 | 490 | 1,336,000 | 490 |
| 1996-12-24 | 491 | 491 | 473 | 480 | 720,000 | 480 |
| 1996-12-20 | 495 | 500 | 491 | 491 | 934,000 | 491 |
| 1996-12-19 | 501 | 501 | 494 | 495 | 771,000 | 495 |
| 1996-12-18 | 505 | 506 | 500 | 501 | 1,251,000 | 501 |
| 1996-12-17 | 501 | 507 | 499 | 507 | 604,000 | 507 |
| 1996-12-16 | 498 | 501 | 497 | 501 | 774,000 | 501 |
| 1996-12-13 | 492 | 499 | 485 | 497 | 3,092,000 | 497 |
| 1996-12-12 | 506 | 508 | 505 | 508 | 572,000 | 508 |
| 1996-12-11 | 507 | 510 | 506 | 507 | 1,279,000 | 507 |
| 1996-12-10 | 513 | 513 | 506 | 508 | 1,281,000 | 508 |
| 1996-12-09 | 500 | 506 | 499 | 505 | 1,864,000 | 505 |
| 1996-12-06 | 511 | 511 | 495 | 500 | 1,602,000 | 500 |
| 1996-12-05 | 503 | 503 | 498 | 501 | 1,051,000 | 501 |
| 1996-12-04 | 501 | 504 | 499 | 504 | 1,230,000 | 504 |
| 1996-12-03 | 510 | 513 | 498 | 504 | 1,128,000 | 504 |
| 1996-12-02 | 518 | 518 | 509 | 509 | 575,000 | 509 |
| 1996-11-29 | 515 | 518 | 513 | 515 | 927,000 | 515 |
| 1996-11-28 | 513 | 517 | 511 | 514 | 1,364,000 | 514 |
| 1996-11-27 | 516 | 524 | 515 | 523 | 1,311,000 | 523 |
| 1996-11-26 | 525 | 528 | 520 | 525 | 1,366,000 | 525 |
| 1996-11-25 | 523 | 525 | 516 | 518 | 720,000 | 518 |
| 1996-11-22 | 518 | 522 | 515 | 520 | 718,000 | 520 |
| 1996-11-21 | 524 | 526 | 520 | 523 | 1,023,000 | 523 |
| 1996-11-20 | 525 | 529 | 522 | 525 | 2,558,000 | 525 |
| 1996-11-19 | 523 | 524 | 517 | 522 | 1,163,000 | 522 |
| 1996-11-18 | 530 | 530 | 522 | 523 | 815,000 | 523 |
| 1996-11-15 | 529 | 531 | 528 | 530 | 797,000 | 530 |
| 1996-11-14 | 532 | 532 | 528 | 528 | 886,000 | 528 |
| 1996-11-13 | 529 | 530 | 521 | 528 | 840,000 | 528 |
| 1996-11-12 | 531 | 531 | 526 | 529 | 1,006,000 | 529 |
| 1996-11-11 | 538 | 539 | 532 | 534 | 506,000 | 534 |
| 1996-11-08 | 522 | 539 | 522 | 538 | 1,341,000 | 538 |
| 1996-11-07 | 534 | 535 | 529 | 532 | 1,572,000 | 532 |
| 1996-11-06 | 523 | 527 | 520 | 527 | 641,000 | 527 |
| 1996-11-05 | 523 | 524 | 515 | 515 | 772,000 | 515 |
| 1996-11-01 | 525 | 527 | 520 | 523 | 985,000 | 523 |
| 1996-10-31 | 525 | 529 | 520 | 527 | 1,140,000 | 527 |
| 1996-10-30 | 536 | 537 | 534 | 535 | 1,122,000 | 535 |
| 1996-10-29 | 535 | 536 | 531 | 535 | 1,121,000 | 535 |
| 1996-10-28 | 525 | 530 | 524 | 525 | 2,734,000 | 525 |
| 1996-10-25 | 530 | 535 | 521 | 535 | 2,042,000 | 535 |
| 1996-10-24 | 540 | 540 | 528 | 535 | 933,000 | 535 |
| 1996-10-23 | 547 | 547 | 530 | 530 | 1,419,000 | 530 |
| 1996-10-22 | 548 | 549 | 535 | 548 | 922,000 | 548 |
| 1996-10-21 | 559 | 559 | 540 | 548 | 1,077,000 | 548 |
| 1996-10-18 | 569 | 569 | 555 | 560 | 1,535,000 | 560 |
| 1996-10-17 | 563 | 569 | 560 | 569 | 1,354,000 | 569 |
| 1996-10-16 | 574 | 576 | 565 | 567 | 1,145,000 | 567 |
| 1996-10-15 | 563 | 570 | 562 | 570 | 982,000 | 570 |
| 1996-10-14 | 563 | 567 | 559 | 564 | 1,401,000 | 564 |
| 1996-10-11 | 562 | 562 | 552 | 553 | 890,000 | 553 |
| 1996-10-09 | 553 | 558 | 552 | 552 | 321,000 | 552 |
| 1996-10-08 | 561 | 570 | 561 | 562 | 905,000 | 562 |
| 1996-10-07 | 563 | 563 | 556 | 562 | 464,000 | 562 |
| 1996-10-04 | 568 | 568 | 560 | 563 | 787,000 | 563 |
| 1996-10-03 | 570 | 570 | 564 | 564 | 533,000 | 564 |
| 1996-10-02 | 573 | 577 | 570 | 570 | 462,000 | 570 |
| 1996-10-01 | 574 | 578 | 571 | 578 | 1,438,000 | 578 |
| 1996-09-30 | 572 | 582 | 568 | 580 | 567,000 | 580 |
| 1996-09-27 | 581 | 582 | 570 | 578 | 1,199,000 | 578 |
| 1996-09-26 | 575 | 582 | 573 | 579 | 1,174,000 | 579 |
| 1996-09-25 | 565 | 568 | 563 | 568 | 463,000 | 568 |
| 1996-09-24 | 556 | 570 | 556 | 565 | 1,253,000 | 565 |
| 1996-09-20 | 569 | 569 | 556 | 556 | 968,000 | 556 |
| 1996-09-19 | 570 | 572 | 565 | 569 | 1,287,000 | 569 |
| 1996-09-18 | 574 | 578 | 567 | 573 | 1,956,000 | 573 |
| 1996-09-17 | 567 | 569 | 562 | 567 | 1,115,000 | 567 |
| 1996-09-13 | 544 | 557 | 542 | 557 | 2,515,000 | 557 |
| 1996-09-12 | 540 | 543 | 538 | 539 | 1,439,000 | 539 |
| 1996-09-11 | 538 | 541 | 535 | 540 | 1,085,000 | 540 |
| 1996-09-10 | 535 | 539 | 534 | 538 | 938,000 | 538 |
| 1996-09-09 | 530 | 531 | 525 | 530 | 816,000 | 530 |
| 1996-09-06 | 525 | 526 | 516 | 521 | 629,000 | 521 |
| 1996-09-05 | 528 | 535 | 526 | 531 | 983,000 | 531 |
| 1996-09-04 | 529 | 534 | 523 | 528 | 682,000 | 528 |
| 1996-09-03 | 519 | 529 | 517 | 524 | 995,000 | 524 |
| 1996-09-02 | 525 | 525 | 517 | 522 | 653,000 | 522 |
| 1996-08-30 | 534 | 534 | 523 | 528 | 872,000 | 528 |
| 1996-08-29 | 542 | 543 | 534 | 534 | 421,000 | 534 |
| 1996-08-28 | 547 | 554 | 541 | 541 | 889,000 | 541 |
| 1996-08-27 | 545 | 554 | 545 | 547 | 324,000 | 547 |
| 1996-08-26 | 568 | 568 | 545 | 545 | 1,253,000 | 545 |
| 1996-08-23 | 565 | 567 | 558 | 562 | 1,107,000 | 562 |
| 1996-08-22 | 564 | 565 | 561 | 565 | 1,014,000 | 565 |
| 1996-08-21 | 576 | 580 | 560 | 565 | 556,000 | 565 |
| 1996-08-20 | 555 | 560 | 551 | 557 | 291,000 | 557 |
| 1996-08-19 | 557 | 558 | 552 | 555 | 450,000 | 555 |
| 1996-08-16 | 552 | 555 | 551 | 552 | 234,000 | 552 |
| 1996-08-15 | 556 | 560 | 554 | 558 | 1,396,000 | 558 |
| 1996-08-14 | 546 | 552 | 546 | 552 | 413,000 | 552 |
| 1996-08-13 | 544 | 547 | 542 | 546 | 1,011,000 | 546 |
| 1996-08-12 | 550 | 554 | 543 | 544 | 1,110,000 | 544 |
| 1996-08-09 | 562 | 562 | 551 | 558 | 967,000 | 558 |
| 1996-08-08 | 553 | 562 | 552 | 562 | 2,038,000 | 562 |
| 1996-08-07 | 559 | 568 | 551 | 551 | 570,000 | 551 |
| 1996-08-06 | 560 | 562 | 554 | 557 | 748,000 | 557 |
| 1996-08-05 | 564 | 570 | 562 | 569 | 559,000 | 569 |
| 1996-08-02 | 570 | 573 | 569 | 570 | 1,008,000 | 570 |
| 1996-08-01 | 563 | 572 | 561 | 570 | 683,000 | 570 |
| 1996-07-31 | 566 | 568 | 557 | 567 | 487,000 | 567 |
| 1996-07-30 | 565 | 570 | 561 | 568 | 647,000 | 568 |
| 1996-07-29 | 565 | 566 | 557 | 565 | 236,000 | 565 |
| 1996-07-26 | 562 | 564 | 559 | 563 | 1,001,000 | 563 |
| 1996-07-25 | 564 | 565 | 556 | 559 | 1,069,000 | 559 |
| 1996-07-24 | 554 | 567 | 550 | 554 | 806,000 | 554 |
| 1996-07-23 | 548 | 561 | 547 | 558 | 1,155,000 | 558 |
| 1996-07-22 | 566 | 567 | 545 | 545 | 985,000 | 545 |
| 1996-07-19 | 574 | 578 | 565 | 566 | 881,000 | 566 |
| 1996-07-18 | 576 | 585 | 573 | 574 | 1,111,000 | 574 |
| 1996-07-17 | 575 | 575 | 565 | 572 | 563,000 | 572 |
| 1996-07-16 | 562 | 568 | 561 | 565 | 892,000 | 565 |
| 1996-07-15 | 561 | 568 | 560 | 568 | 1,182,000 | 568 |
| 1996-07-12 | 555 | 567 | 555 | 564 | 1,974,000 | 564 |
| 1996-07-11 | 568 | 573 | 566 | 572 | 1,742,000 | 572 |
| 1996-07-10 | 589 | 589 | 570 | 570 | 1,129,000 | 570 |
| 1996-07-09 | 590 | 591 | 581 | 589 | 447,000 | 589 |
| 1996-07-08 | 601 | 602 | 587 | 590 | 811,000 | 590 |
| 1996-07-05 | 598 | 601 | 596 | 597 | 781,000 | 597 |
| 1996-07-04 | 601 | 601 | 594 | 599 | 531,000 | 599 |
| 1996-07-03 | 604 | 605 | 599 | 605 | 709,000 | 605 |
| 1996-07-02 | 602 | 603 | 597 | 600 | 448,000 | 600 |
| 1996-07-01 | 603 | 603 | 598 | 600 | 537,000 | 600 |
| 1996-06-28 | 608 | 609 | 600 | 600 | 1,253,000 | 600 |
| 1996-06-27 | 609 | 609 | 600 | 600 | 872,000 | 600 |
| 1996-06-26 | 608 | 609 | 603 | 608 | 665,000 | 608 |
| 1996-06-25 | 608 | 609 | 598 | 606 | 1,366,000 | 606 |
| 1996-06-24 | 599 | 607 | 596 | 604 | 1,551,000 | 604 |
| 1996-06-21 | 600 | 602 | 594 | 596 | 697,000 | 596 |
| 1996-06-20 | 610 | 610 | 590 | 590 | 2,527,000 | 590 |
| 1996-06-19 | 598 | 607 | 596 | 600 | 1,557,000 | 600 |
| 1996-06-18 | 604 | 604 | 598 | 598 | 1,076,000 | 598 |
| 1996-06-17 | 604 | 606 | 596 | 599 | 1,186,000 | 599 |
| 1996-06-14 | 610 | 613 | 604 | 604 | 3,742,000 | 604 |
| 1996-06-13 | 595 | 608 | 594 | 600 | 2,914,000 | 600 |
| 1996-06-12 | 592 | 597 | 584 | 593 | 1,326,000 | 593 |
| 1996-06-11 | 588 | 594 | 585 | 590 | 1,634,000 | 590 |
| 1996-06-10 | 587 | 588 | 580 | 586 | 1,592,000 | 586 |
| 1996-06-07 | 606 | 606 | 583 | 583 | 756,000 | 583 |
| 1996-06-06 | 609 | 610 | 595 | 606 | 713,000 | 606 |
| 1996-06-05 | 600 | 607 | 598 | 607 | 1,172,000 | 607 |
| 1996-06-04 | 589 | 594 | 588 | 593 | 808,000 | 593 |
| 1996-06-03 | 599 | 600 | 587 | 587 | 789,000 | 587 |
| 1996-05-31 | 595 | 596 | 589 | 589 | 908,000 | 589 |
| 1996-05-30 | 588 | 593 | 586 | 587 | 1,295,000 | 587 |
| 1996-05-29 | 592 | 600 | 592 | 594 | 1,211,000 | 594 |
| 1996-05-28 | 598 | 604 | 598 | 601 | 1,582,000 | 601 |
| 1996-05-27 | 603 | 603 | 587 | 596 | 1,125,000 | 596 |
| 1996-05-24 | 581 | 589 | 581 | 585 | 1,040,000 | 585 |
| 1996-05-23 | 595 | 595 | 578 | 581 | 752,000 | 581 |
| 1996-05-22 | 596 | 598 | 590 | 590 | 1,180,000 | 590 |
| 1996-05-21 | 596 | 599 | 590 | 597 | 1,410,000 | 597 |
| 1996-05-20 | 590 | 599 | 590 | 594 | 1,087,000 | 594 |
| 1996-05-17 | 600 | 603 | 591 | 596 | 1,466,000 | 596 |
| 1996-05-16 | 608 | 610 | 602 | 605 | 1,747,000 | 605 |
| 1996-05-15 | 603 | 608 | 600 | 605 | 1,992,000 | 605 |
| 1996-05-14 | 604 | 605 | 601 | 603 | 801,000 | 603 |
| 1996-05-13 | 610 | 610 | 600 | 603 | 814,000 | 603 |
| 1996-05-10 | 602 | 613 | 600 | 609 | 2,250,000 | 609 |
| 1996-05-09 | 605 | 607 | 600 | 604 | 1,902,000 | 604 |
| 1996-05-08 | 598 | 605 | 597 | 605 | 933,000 | 605 |
| 1996-05-07 | 605 | 606 | 600 | 602 | 1,238,000 | 602 |
| 1996-05-02 | 620 | 620 | 610 | 615 | 1,757,000 | 615 |
| 1996-05-01 | 627 | 632 | 620 | 620 | 1,179,000 | 620 |
| 1996-04-30 | 626 | 630 | 623 | 627 | 1,345,000 | 627 |
| 1996-04-26 | 624 | 629 | 619 | 629 | 1,311,000 | 629 |
| 1996-04-25 | 625 | 625 | 612 | 616 | 2,008,000 | 616 |
| 1996-04-24 | 622 | 624 | 615 | 621 | 1,728,000 | 621 |
| 1996-04-23 | 620 | 625 | 611 | 617 | 1,741,000 | 617 |
| 1996-04-22 | 609 | 621 | 606 | 617 | 1,520,000 | 617 |
| 1996-04-19 | 610 | 610 | 602 | 609 | 1,297,000 | 609 |
| 1996-04-18 | 619 | 619 | 611 | 613 | 1,621,000 | 613 |
| 1996-04-17 | 631 | 631 | 620 | 620 | 1,360,000 | 620 |
| 1996-04-16 | 633 | 636 | 625 | 633 | 1,754,000 | 633 |
| 1996-04-15 | 632 | 635 | 620 | 628 | 1,653,000 | 628 |
| 1996-04-12 | 611 | 638 | 610 | 637 | 3,085,000 | 637 |
| 1996-04-11 | 614 | 618 | 608 | 612 | 1,043,000 | 612 |
| 1996-04-10 | 619 | 629 | 616 | 616 | 1,331,000 | 616 |
| 1996-04-09 | 608 | 623 | 604 | 619 | 2,445,000 | 619 |
| 1996-04-08 | 601 | 604 | 596 | 598 | 1,352,000 | 598 |
| 1996-04-05 | 602 | 615 | 602 | 610 | 2,236,000 | 610 |
| 1996-04-04 | 601 | 607 | 600 | 602 | 726,000 | 602 |
| 1996-04-03 | 615 | 620 | 603 | 607 | 2,161,000 | 607 |
| 1996-04-02 | 608 | 615 | 605 | 615 | 1,462,000 | 615 |
| 1996-04-01 | 601 | 614 | 600 | 609 | 1,958,000 | 609 |
| 1996-03-29 | 595 | 602 | 593 | 599 | 1,781,000 | 599 |
| 1996-03-28 | 585 | 595 | 585 | 595 | 1,377,000 | 595 |
| 1996-03-27 | 580 | 585 | 576 | 585 | 1,661,000 | 585 |
| 1996-03-26 | 571 | 584 | 562 | 568 | 911,000 | 568 |
| 1996-03-25 | 570 | 570 | 562 | 569 | 990,000 | 569 |
| 1996-03-22 | 562 | 564 | 555 | 555 | 995,000 | 555 |
| 1996-03-21 | 557 | 563 | 551 | 560 | 1,150,000 | 560 |
| 1996-03-19 | 569 | 569 | 560 | 565 | 969,000 | 565 |
| 1996-03-18 | 563 | 566 | 560 | 564 | 1,295,000 | 564 |
| 1996-03-15 | 549 | 559 | 544 | 559 | 965,000 | 559 |
| 1996-03-14 | 555 | 556 | 543 | 549 | 1,067,000 | 549 |
| 1996-03-13 | 554 | 556 | 552 | 555 | 837,000 | 555 |
| 1996-03-12 | 565 | 565 | 557 | 558 | 1,368,000 | 558 |
| 1996-03-11 | 556 | 559 | 555 | 559 | 640,000 | 559 |
| 1996-03-08 | 546 | 564 | 546 | 559 | 5,743,000 | 559 |
| 1996-03-07 | 549 | 558 | 547 | 556 | 852,000 | 556 |
| 1996-03-06 | 550 | 555 | 545 | 552 | 1,014,000 | 552 |
| 1996-03-05 | 551 | 559 | 551 | 554 | 513,000 | 554 |
| 1996-03-04 | 566 | 568 | 552 | 554 | 1,262,000 | 554 |
| 1996-03-01 | 565 | 568 | 560 | 561 | 1,125,000 | 561 |
| 1996-02-29 | 558 | 569 | 558 | 569 | 1,223,000 | 569 |
| 1996-02-28 | 549 | 560 | 547 | 556 | 875,000 | 556 |
| 1996-02-27 | 546 | 546 | 540 | 542 | 725,000 | 542 |
| 1996-02-26 | 554 | 554 | 543 | 545 | 913,000 | 545 |
| 1996-02-23 | 558 | 559 | 551 | 554 | 1,057,000 | 554 |
| 1996-02-22 | 558 | 558 | 547 | 547 | 606,000 | 547 |
| 1996-02-21 | 557 | 560 | 554 | 558 | 773,000 | 558 |
| 1996-02-20 | 564 | 564 | 548 | 557 | 1,253,000 | 557 |
| 1996-02-19 | 566 | 569 | 563 | 566 | 269,000 | 566 |
| 1996-02-16 | 567 | 568 | 562 | 568 | 1,022,000 | 568 |
| 1996-02-15 | 569 | 570 | 566 | 567 | 457,000 | 567 |
| 1996-02-14 | 567 | 572 | 562 | 570 | 1,740,000 | 570 |
| 1996-02-13 | 565 | 569 | 553 | 555 | 957,000 | 555 |
| 1996-02-09 | 568 | 572 | 565 | 565 | 1,524,000 | 565 |
| 1996-02-08 | 565 | 568 | 563 | 565 | 948,000 | 565 |
| 1996-02-07 | 564 | 567 | 559 | 565 | 2,006,000 | 565 |
| 1996-02-06 | 564 | 566 | 563 | 565 | 1,262,000 | 565 |
| 1996-02-05 | 565 | 565 | 562 | 564 | 710,000 | 564 |
| 1996-02-02 | 566 | 570 | 565 | 570 | 1,174,000 | 570 |
| 1996-02-01 | 563 | 570 | 563 | 566 | 1,394,000 | 566 |
| 1996-01-31 | 565 | 567 | 562 | 565 | 1,287,000 | 565 |
| 1996-01-30 | 564 | 565 | 551 | 559 | 968,000 | 559 |
| 1996-01-29 | 563 | 565 | 560 | 560 | 673,000 | 560 |
| 1996-01-26 | 565 | 566 | 559 | 563 | 1,469,000 | 563 |
| 1996-01-25 | 554 | 565 | 553 | 565 | 2,494,000 | 565 |
| 1996-01-24 | 552 | 554 | 546 | 551 | 1,008,000 | 551 |
| 1996-01-23 | 543 | 554 | 541 | 547 | 1,038,000 | 547 |
| 1996-01-22 | 555 | 556 | 538 | 543 | 1,110,000 | 543 |
| 1996-01-19 | 550 | 565 | 545 | 565 | 1,283,000 | 565 |
| 1996-01-18 | 556 | 562 | 546 | 551 | 1,665,000 | 551 |
| 1996-01-17 | 570 | 574 | 565 | 565 | 1,640,000 | 565 |
| 1996-01-16 | 571 | 575 | 570 | 574 | 878,000 | 574 |
| 1996-01-12 | 579 | 582 | 569 | 575 | 3,104,000 | 575 |
| 1996-01-11 | 559 | 576 | 559 | 575 | 1,544,000 | 575 |
| 1996-01-10 | 575 | 584 | 572 | 579 | 1,591,000 | 579 |
| 1996-01-09 | 578 | 581 | 565 | 575 | 910,000 | 575 |
| 1996-01-08 | 575 | 580 | 573 | 578 | 865,000 | 578 |
| 1996-01-05 | 573 | 577 | 569 | 576 | 1,718,000 | 576 |
| 1996-01-04 | 575 | 579 | 569 | 573 | 1,555,000 | 573 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
