8002 丸紅(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 220 | 230 | 220 | 229 | 512,000 | 229 |
| 1997-12-29 | 210 | 216 | 205 | 215 | 2,499,000 | 215 |
| 1997-12-26 | 219 | 221 | 210 | 210 | 869,000 | 210 |
| 1997-12-25 | 220 | 229 | 200 | 204 | 2,398,000 | 204 |
| 1997-12-24 | 186 | 213 | 186 | 207 | 2,448,000 | 207 |
| 1997-12-22 | 205 | 206 | 177 | 193 | 3,598,000 | 193 |
| 1997-12-19 | 230 | 233 | 202 | 216 | 4,001,000 | 216 |
| 1997-12-18 | 230 | 240 | 230 | 230 | 3,317,000 | 230 |
| 1997-12-17 | 238 | 257 | 228 | 230 | 3,512,000 | 230 |
| 1997-12-16 | 240 | 242 | 226 | 235 | 1,555,000 | 235 |
| 1997-12-15 | 235 | 242 | 229 | 240 | 1,068,000 | 240 |
| 1997-12-12 | 247 | 247 | 218 | 233 | 3,932,000 | 233 |
| 1997-12-11 | 260 | 265 | 251 | 252 | 943,000 | 252 |
| 1997-12-10 | 270 | 270 | 257 | 263 | 1,553,000 | 263 |
| 1997-12-09 | 272 | 275 | 266 | 266 | 1,552,000 | 266 |
| 1997-12-08 | 298 | 298 | 265 | 266 | 2,024,000 | 266 |
| 1997-12-05 | 279 | 290 | 278 | 283 | 1,469,000 | 283 |
| 1997-12-04 | 295 | 295 | 276 | 279 | 1,857,000 | 279 |
| 1997-12-03 | 305 | 305 | 295 | 300 | 1,707,000 | 300 |
| 1997-12-02 | 322 | 325 | 300 | 309 | 1,701,000 | 309 |
| 1997-12-01 | 320 | 328 | 317 | 321 | 1,466,000 | 321 |
| 1997-11-28 | 313 | 322 | 312 | 319 | 1,530,000 | 319 |
| 1997-11-27 | 295 | 305 | 290 | 303 | 2,799,000 | 303 |
| 1997-11-26 | 320 | 323 | 275 | 295 | 3,961,000 | 295 |
| 1997-11-25 | 320 | 335 | 320 | 327 | 1,392,000 | 327 |
| 1997-11-21 | 363 | 363 | 350 | 350 | 1,750,000 | 350 |
| 1997-11-20 | 344 | 380 | 340 | 358 | 1,171,000 | 358 |
| 1997-11-19 | 352 | 352 | 340 | 340 | 1,585,000 | 340 |
| 1997-11-18 | 372 | 389 | 353 | 380 | 1,470,000 | 380 |
| 1997-11-17 | 332 | 375 | 332 | 372 | 1,157,000 | 372 |
| 1997-11-14 | 331 | 340 | 310 | 328 | 2,858,000 | 328 |
| 1997-11-13 | 340 | 351 | 337 | 341 | 818,000 | 341 |
| 1997-11-12 | 354 | 356 | 347 | 347 | 1,019,000 | 347 |
| 1997-11-11 | 352 | 364 | 350 | 364 | 965,000 | 364 |
| 1997-11-10 | 351 | 359 | 347 | 354 | 1,039,000 | 354 |
| 1997-11-07 | 344 | 353 | 338 | 351 | 1,246,000 | 351 |
| 1997-11-06 | 361 | 368 | 361 | 364 | 965,000 | 364 |
| 1997-11-05 | 362 | 363 | 350 | 361 | 695,000 | 361 |
| 1997-11-04 | 366 | 371 | 355 | 355 | 930,000 | 355 |
| 1997-10-31 | 365 | 379 | 355 | 376 | 854,000 | 376 |
| 1997-10-30 | 381 | 381 | 367 | 367 | 875,000 | 367 |
| 1997-10-29 | 380 | 388 | 373 | 386 | 776,000 | 386 |
| 1997-10-28 | 360 | 368 | 358 | 367 | 1,012,000 | 367 |
| 1997-10-27 | 365 | 383 | 360 | 375 | 647,000 | 375 |
| 1997-10-24 | 359 | 371 | 359 | 360 | 1,665,000 | 360 |
| 1997-10-23 | 390 | 395 | 370 | 379 | 1,993,000 | 379 |
| 1997-10-22 | 386 | 405 | 386 | 395 | 1,580,000 | 395 |
| 1997-10-21 | 373 | 391 | 368 | 384 | 2,456,000 | 384 |
| 1997-10-20 | 365 | 380 | 363 | 377 | 1,344,000 | 377 |
| 1997-10-17 | 360 | 380 | 357 | 365 | 2,950,000 | 365 |
| 1997-10-16 | 337 | 358 | 333 | 358 | 1,402,000 | 358 |
| 1997-10-15 | 326 | 336 | 323 | 336 | 2,528,000 | 336 |
| 1997-10-14 | 335 | 338 | 306 | 323 | 1,936,000 | 323 |
| 1997-10-13 | 348 | 360 | 340 | 340 | 1,196,000 | 340 |
| 1997-10-09 | 360 | 360 | 335 | 348 | 3,115,000 | 348 |
| 1997-10-08 | 361 | 367 | 360 | 361 | 1,030,000 | 361 |
| 1997-10-07 | 385 | 385 | 361 | 361 | 1,563,000 | 361 |
| 1997-10-06 | 372 | 375 | 361 | 366 | 2,394,000 | 366 |
| 1997-10-03 | 390 | 390 | 380 | 388 | 1,495,000 | 388 |
| 1997-10-02 | 405 | 410 | 390 | 390 | 933,000 | 390 |
| 1997-10-01 | 398 | 410 | 386 | 405 | 1,082,000 | 405 |
| 1997-09-30 | 398 | 402 | 393 | 400 | 1,328,000 | 400 |
| 1997-09-29 | 384 | 398 | 377 | 398 | 1,419,000 | 398 |
| 1997-09-26 | 398 | 401 | 380 | 384 | 1,215,000 | 384 |
| 1997-09-25 | 409 | 410 | 401 | 401 | 379,000 | 401 |
| 1997-09-24 | 414 | 415 | 404 | 410 | 775,000 | 410 |
| 1997-09-22 | 400 | 403 | 398 | 399 | 1,264,000 | 399 |
| 1997-09-19 | 409 | 409 | 396 | 400 | 1,053,000 | 400 |
| 1997-09-18 | 400 | 410 | 398 | 410 | 1,918,000 | 410 |
| 1997-09-17 | 403 | 404 | 390 | 400 | 1,166,000 | 400 |
| 1997-09-16 | 410 | 410 | 400 | 403 | 774,000 | 403 |
| 1997-09-12 | 418 | 421 | 406 | 412 | 2,468,000 | 412 |
| 1997-09-11 | 423 | 423 | 418 | 418 | 1,609,000 | 418 |
| 1997-09-10 | 422 | 423 | 420 | 423 | 479,000 | 423 |
| 1997-09-09 | 426 | 426 | 422 | 426 | 580,000 | 426 |
| 1997-09-08 | 427 | 430 | 425 | 426 | 998,000 | 426 |
| 1997-09-05 | 432 | 432 | 426 | 427 | 558,000 | 427 |
| 1997-09-04 | 425 | 435 | 425 | 432 | 1,288,000 | 432 |
| 1997-09-03 | 429 | 434 | 429 | 433 | 1,369,000 | 433 |
| 1997-09-02 | 432 | 436 | 429 | 434 | 904,000 | 434 |
| 1997-09-01 | 437 | 437 | 429 | 432 | 600,000 | 432 |
| 1997-08-29 | 435 | 445 | 430 | 437 | 584,000 | 437 |
| 1997-08-28 | 449 | 449 | 441 | 441 | 586,000 | 441 |
| 1997-08-27 | 445 | 448 | 439 | 446 | 1,165,000 | 446 |
| 1997-08-26 | 447 | 454 | 443 | 450 | 1,315,000 | 450 |
| 1997-08-25 | 435 | 450 | 431 | 447 | 1,703,000 | 447 |
| 1997-08-22 | 427 | 435 | 427 | 430 | 2,036,000 | 430 |
| 1997-08-21 | 435 | 435 | 423 | 427 | 2,107,000 | 427 |
| 1997-08-20 | 436 | 437 | 431 | 435 | 1,230,000 | 435 |
| 1997-08-19 | 440 | 443 | 430 | 440 | 1,831,000 | 440 |
| 1997-08-18 | 437 | 449 | 433 | 449 | 503,000 | 449 |
| 1997-08-15 | 448 | 452 | 441 | 447 | 2,140,000 | 447 |
| 1997-08-14 | 435 | 448 | 431 | 446 | 2,043,000 | 446 |
| 1997-08-13 | 436 | 444 | 427 | 438 | 1,119,000 | 438 |
| 1997-08-12 | 437 | 444 | 433 | 438 | 1,054,000 | 438 |
| 1997-08-11 | 440 | 443 | 431 | 433 | 871,000 | 433 |
| 1997-08-08 | 450 | 457 | 441 | 450 | 1,615,000 | 450 |
| 1997-08-07 | 455 | 459 | 452 | 455 | 2,333,000 | 455 |
| 1997-08-06 | 454 | 456 | 442 | 456 | 1,250,000 | 456 |
| 1997-08-05 | 459 | 467 | 446 | 452 | 1,235,000 | 452 |
| 1997-08-04 | 480 | 482 | 454 | 459 | 1,040,000 | 459 |
| 1997-08-01 | 490 | 494 | 470 | 480 | 1,394,000 | 480 |
| 1997-07-31 | 492 | 494 | 487 | 494 | 999,000 | 494 |
| 1997-07-30 | 485 | 495 | 481 | 489 | 1,516,000 | 489 |
| 1997-07-29 | 495 | 495 | 490 | 493 | 867,000 | 493 |
| 1997-07-28 | 499 | 501 | 495 | 498 | 1,173,000 | 498 |
| 1997-07-25 | 505 | 505 | 483 | 501 | 1,344,000 | 501 |
| 1997-07-24 | 500 | 505 | 490 | 500 | 574,000 | 500 |
| 1997-07-23 | 509 | 509 | 504 | 507 | 2,424,000 | 507 |
| 1997-07-22 | 507 | 507 | 502 | 504 | 447,000 | 504 |
| 1997-07-18 | 508 | 508 | 505 | 505 | 891,000 | 505 |
| 1997-07-17 | 507 | 510 | 503 | 508 | 980,000 | 508 |
| 1997-07-16 | 511 | 514 | 506 | 506 | 1,342,000 | 506 |
| 1997-07-15 | 511 | 512 | 502 | 512 | 1,333,000 | 512 |
| 1997-07-14 | 502 | 513 | 498 | 511 | 2,009,000 | 511 |
| 1997-07-11 | 497 | 499 | 488 | 495 | 1,514,000 | 495 |
| 1997-07-10 | 494 | 496 | 487 | 496 | 1,083,000 | 496 |
| 1997-07-09 | 505 | 508 | 486 | 496 | 1,498,000 | 496 |
| 1997-07-08 | 508 | 513 | 505 | 505 | 1,678,000 | 505 |
| 1997-07-07 | 511 | 514 | 503 | 507 | 1,211,000 | 507 |
| 1997-07-04 | 500 | 509 | 498 | 509 | 2,342,000 | 509 |
| 1997-07-03 | 509 | 509 | 498 | 500 | 1,115,000 | 500 |
| 1997-07-02 | 509 | 509 | 500 | 502 | 1,209,000 | 502 |
| 1997-07-01 | 518 | 518 | 502 | 503 | 1,127,000 | 503 |
| 1997-06-30 | 513 | 520 | 510 | 520 | 2,543,000 | 520 |
| 1997-06-27 | 510 | 518 | 510 | 513 | 1,379,000 | 513 |
| 1997-06-26 | 509 | 518 | 509 | 513 | 2,234,000 | 513 |
| 1997-06-25 | 520 | 520 | 510 | 515 | 2,229,000 | 515 |
| 1997-06-24 | 514 | 517 | 511 | 517 | 1,287,000 | 517 |
| 1997-06-23 | 519 | 519 | 512 | 514 | 924,000 | 514 |
| 1997-06-20 | 521 | 521 | 513 | 516 | 2,609,000 | 516 |
| 1997-06-19 | 518 | 520 | 516 | 519 | 661,000 | 519 |
| 1997-06-18 | 516 | 518 | 516 | 516 | 818,000 | 516 |
| 1997-06-17 | 517 | 519 | 512 | 516 | 959,000 | 516 |
| 1997-06-16 | 519 | 519 | 505 | 509 | 991,000 | 509 |
| 1997-06-13 | 520 | 521 | 516 | 516 | 2,599,000 | 516 |
| 1997-06-12 | 515 | 520 | 513 | 515 | 1,281,000 | 515 |
| 1997-06-11 | 511 | 516 | 509 | 511 | 1,149,000 | 511 |
| 1997-06-10 | 514 | 520 | 511 | 514 | 1,008,000 | 514 |
| 1997-06-09 | 516 | 517 | 508 | 514 | 564,000 | 514 |
| 1997-06-06 | 512 | 512 | 503 | 510 | 1,112,000 | 510 |
| 1997-06-05 | 509 | 517 | 505 | 512 | 2,029,000 | 512 |
| 1997-06-04 | 504 | 510 | 501 | 506 | 1,626,000 | 506 |
| 1997-06-03 | 500 | 506 | 499 | 504 | 759,000 | 504 |
| 1997-06-02 | 500 | 507 | 497 | 507 | 734,000 | 507 |
| 1997-05-30 | 517 | 517 | 491 | 495 | 1,934,000 | 495 |
| 1997-05-29 | 520 | 521 | 515 | 518 | 1,518,000 | 518 |
| 1997-05-28 | 507 | 520 | 507 | 519 | 1,705,000 | 519 |
| 1997-05-27 | 515 | 521 | 512 | 512 | 1,077,000 | 512 |
| 1997-05-26 | 524 | 525 | 517 | 520 | 1,410,000 | 520 |
| 1997-05-23 | 514 | 519 | 510 | 519 | 1,493,000 | 519 |
| 1997-05-22 | 500 | 512 | 497 | 510 | 1,014,000 | 510 |
| 1997-05-21 | 515 | 516 | 498 | 504 | 1,246,000 | 504 |
| 1997-05-20 | 516 | 520 | 511 | 515 | 3,307,000 | 515 |
| 1997-05-19 | 503 | 512 | 503 | 511 | 1,473,000 | 511 |
| 1997-05-16 | 502 | 508 | 502 | 508 | 2,526,000 | 508 |
| 1997-05-15 | 504 | 504 | 497 | 500 | 1,440,000 | 500 |
| 1997-05-14 | 503 | 507 | 496 | 500 | 1,641,000 | 500 |
| 1997-05-13 | 503 | 508 | 502 | 502 | 1,265,000 | 502 |
| 1997-05-12 | 498 | 503 | 492 | 502 | 702,000 | 502 |
| 1997-05-09 | 508 | 508 | 488 | 499 | 1,166,000 | 499 |
| 1997-05-08 | 493 | 505 | 493 | 505 | 1,217,000 | 505 |
| 1997-05-07 | 505 | 510 | 500 | 503 | 1,839,000 | 503 |
| 1997-05-06 | 497 | 510 | 497 | 506 | 1,834,000 | 506 |
| 1997-05-02 | 487 | 489 | 483 | 487 | 1,047,000 | 487 |
| 1997-05-01 | 486 | 487 | 479 | 482 | 945,000 | 482 |
| 1997-04-30 | 484 | 491 | 470 | 471 | 1,653,000 | 471 |
| 1997-04-28 | 486 | 487 | 480 | 482 | 446,000 | 482 |
| 1997-04-25 | 478 | 488 | 474 | 486 | 932,000 | 486 |
| 1997-04-24 | 476 | 485 | 471 | 478 | 1,598,000 | 478 |
| 1997-04-23 | 475 | 482 | 470 | 471 | 1,860,000 | 471 |
| 1997-04-22 | 484 | 485 | 471 | 473 | 1,083,000 | 473 |
| 1997-04-21 | 472 | 478 | 468 | 477 | 1,013,000 | 477 |
| 1997-04-18 | 469 | 470 | 464 | 467 | 910,000 | 467 |
| 1997-04-17 | 456 | 465 | 455 | 465 | 1,268,000 | 465 |
| 1997-04-16 | 457 | 461 | 451 | 455 | 881,000 | 455 |
| 1997-04-15 | 460 | 467 | 456 | 457 | 1,111,000 | 457 |
| 1997-04-14 | 452 | 463 | 452 | 460 | 725,000 | 460 |
| 1997-04-11 | 454 | 460 | 451 | 457 | 919,000 | 457 |
| 1997-04-10 | 458 | 462 | 455 | 455 | 901,000 | 455 |
| 1997-04-09 | 460 | 460 | 451 | 455 | 784,000 | 455 |
| 1997-04-08 | 462 | 471 | 461 | 466 | 988,000 | 466 |
| 1997-04-07 | 478 | 479 | 460 | 461 | 1,278,000 | 461 |
| 1997-04-04 | 481 | 483 | 474 | 479 | 1,176,000 | 479 |
| 1997-04-03 | 480 | 485 | 478 | 481 | 1,469,000 | 481 |
| 1997-04-02 | 474 | 479 | 467 | 478 | 725,000 | 478 |
| 1997-04-01 | 466 | 477 | 460 | 470 | 1,323,000 | 470 |
| 1997-03-31 | 480 | 480 | 469 | 480 | 895,000 | 480 |
| 1997-03-28 | 474 | 485 | 474 | 484 | 394,000 | 484 |
| 1997-03-27 | 486 | 489 | 470 | 484 | 1,729,000 | 484 |
| 1997-03-26 | 485 | 485 | 475 | 482 | 1,030,000 | 482 |
| 1997-03-25 | 482 | 493 | 482 | 490 | 694,000 | 490 |
| 1997-03-24 | 492 | 498 | 480 | 480 | 1,925,000 | 480 |
| 1997-03-21 | 479 | 494 | 475 | 487 | 1,323,000 | 487 |
| 1997-03-19 | 465 | 477 | 462 | 477 | 1,193,000 | 477 |
| 1997-03-18 | 449 | 460 | 448 | 460 | 778,000 | 460 |
| 1997-03-17 | 455 | 463 | 443 | 448 | 1,027,000 | 448 |
| 1997-03-14 | 432 | 455 | 432 | 455 | 2,590,000 | 455 |
| 1997-03-13 | 438 | 442 | 435 | 437 | 581,000 | 437 |
| 1997-03-12 | 447 | 450 | 440 | 440 | 1,942,000 | 440 |
| 1997-03-11 | 440 | 453 | 437 | 450 | 607,000 | 450 |
| 1997-03-10 | 442 | 443 | 434 | 437 | 419,000 | 437 |
| 1997-03-07 | 436 | 447 | 436 | 447 | 940,000 | 447 |
| 1997-03-06 | 457 | 457 | 430 | 436 | 1,600,000 | 436 |
| 1997-03-05 | 465 | 466 | 456 | 456 | 1,217,000 | 456 |
| 1997-03-04 | 471 | 471 | 466 | 466 | 625,000 | 466 |
| 1997-03-03 | 472 | 474 | 465 | 470 | 658,000 | 470 |
| 1997-02-28 | 481 | 485 | 468 | 472 | 947,000 | 472 |
| 1997-02-27 | 492 | 495 | 483 | 486 | 612,000 | 486 |
| 1997-02-26 | 500 | 500 | 481 | 489 | 1,027,000 | 489 |
| 1997-02-25 | 481 | 500 | 480 | 491 | 1,021,000 | 491 |
| 1997-02-24 | 484 | 490 | 474 | 480 | 816,000 | 480 |
| 1997-02-21 | 480 | 493 | 480 | 489 | 1,255,000 | 489 |
| 1997-02-20 | 473 | 488 | 473 | 485 | 949,000 | 485 |
| 1997-02-19 | 471 | 480 | 467 | 470 | 711,000 | 470 |
| 1997-02-18 | 482 | 482 | 470 | 471 | 679,000 | 471 |
| 1997-02-17 | 479 | 479 | 474 | 474 | 765,000 | 474 |
| 1997-02-14 | 478 | 480 | 472 | 476 | 1,879,000 | 476 |
| 1997-02-13 | 490 | 492 | 477 | 478 | 1,138,000 | 478 |
| 1997-02-12 | 476 | 490 | 476 | 490 | 781,000 | 490 |
| 1997-02-10 | 474 | 484 | 474 | 481 | 1,129,000 | 481 |
| 1997-02-07 | 480 | 485 | 478 | 479 | 961,000 | 479 |
| 1997-02-06 | 481 | 483 | 477 | 477 | 1,316,000 | 477 |
| 1997-02-05 | 476 | 486 | 475 | 477 | 1,320,000 | 477 |
| 1997-02-04 | 475 | 489 | 473 | 475 | 806,000 | 475 |
| 1997-02-03 | 476 | 480 | 460 | 460 | 1,742,000 | 460 |
| 1997-01-31 | 474 | 498 | 473 | 480 | 1,735,000 | 480 |
| 1997-01-30 | 472 | 475 | 464 | 473 | 945,000 | 473 |
| 1997-01-29 | 457 | 475 | 450 | 472 | 1,605,000 | 472 |
| 1997-01-28 | 446 | 465 | 446 | 459 | 1,266,000 | 459 |
| 1997-01-27 | 451 | 452 | 446 | 447 | 1,185,000 | 447 |
| 1997-01-24 | 460 | 460 | 445 | 446 | 1,060,000 | 446 |
| 1997-01-23 | 450 | 456 | 447 | 450 | 1,405,000 | 450 |
| 1997-01-22 | 450 | 458 | 450 | 457 | 1,425,000 | 457 |
| 1997-01-21 | 450 | 453 | 445 | 448 | 870,000 | 448 |
| 1997-01-20 | 458 | 460 | 449 | 452 | 1,372,000 | 452 |
| 1997-01-17 | 459 | 478 | 456 | 463 | 1,327,000 | 463 |
| 1997-01-16 | 454 | 460 | 445 | 459 | 1,496,000 | 459 |
| 1997-01-14 | 441 | 455 | 430 | 454 | 2,286,000 | 454 |
| 1997-01-13 | 428 | 455 | 428 | 451 | 1,697,000 | 451 |
| 1997-01-10 | 447 | 459 | 421 | 428 | 2,438,000 | 428 |
| 1997-01-09 | 469 | 475 | 447 | 447 | 1,706,000 | 447 |
| 1997-01-08 | 494 | 494 | 475 | 477 | 1,770,000 | 477 |
| 1997-01-07 | 500 | 502 | 495 | 495 | 670,000 | 495 |
| 1997-01-06 | 497 | 501 | 495 | 500 | 658,000 | 500 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
