8002 丸紅(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 417 | 430 | 417 | 429 | 412,000 | 429 |
| 1999-12-29 | 425 | 427 | 415 | 422 | 1,171,000 | 422 |
| 1999-12-28 | 421 | 424 | 408 | 415 | 1,481,000 | 415 |
| 1999-12-27 | 426 | 434 | 421 | 426 | 1,916,000 | 426 |
| 1999-12-24 | 448 | 450 | 410 | 416 | 3,466,000 | 416 |
| 1999-12-22 | 458 | 458 | 449 | 458 | 2,314,000 | 458 |
| 1999-12-21 | 470 | 479 | 448 | 458 | 6,355,000 | 458 |
| 1999-12-20 | 480 | 486 | 466 | 475 | 7,326,000 | 475 |
| 1999-12-17 | 465 | 480 | 465 | 480 | 7,471,000 | 480 |
| 1999-12-16 | 455 | 478 | 450 | 460 | 10,990,000 | 460 |
| 1999-12-15 | 464 | 476 | 451 | 460 | 8,136,000 | 460 |
| 1999-12-14 | 465 | 478 | 460 | 474 | 12,121,000 | 474 |
| 1999-12-13 | 460 | 486 | 433 | 480 | 23,885,000 | 480 |
| 1999-12-10 | 437 | 460 | 427 | 460 | 22,869,000 | 460 |
| 1999-12-09 | 422 | 429 | 412 | 425 | 12,352,000 | 425 |
| 1999-12-08 | 410 | 439 | 409 | 423 | 27,865,000 | 423 |
| 1999-12-07 | 380 | 405 | 380 | 405 | 14,586,000 | 405 |
| 1999-12-06 | 381 | 385 | 372 | 374 | 7,370,000 | 374 |
| 1999-12-03 | 374 | 385 | 373 | 381 | 4,178,000 | 381 |
| 1999-12-02 | 387 | 394 | 373 | 384 | 2,984,000 | 384 |
| 1999-12-01 | 397 | 411 | 387 | 387 | 11,913,000 | 387 |
| 1999-11-30 | 357 | 401 | 348 | 397 | 16,665,000 | 397 |
| 1999-11-29 | 361 | 365 | 346 | 359 | 6,636,000 | 359 |
| 1999-11-26 | 376 | 385 | 367 | 371 | 2,664,000 | 371 |
| 1999-11-25 | 396 | 396 | 375 | 375 | 2,656,000 | 375 |
| 1999-11-24 | 402 | 402 | 393 | 395 | 5,808,000 | 395 |
| 1999-11-22 | 393 | 403 | 392 | 403 | 7,009,000 | 403 |
| 1999-11-19 | 399 | 399 | 388 | 390 | 5,233,000 | 390 |
| 1999-11-18 | 385 | 405 | 381 | 399 | 12,311,000 | 399 |
| 1999-11-17 | 380 | 384 | 363 | 370 | 6,001,000 | 370 |
| 1999-11-16 | 393 | 393 | 380 | 385 | 4,927,000 | 385 |
| 1999-11-15 | 405 | 414 | 388 | 396 | 11,748,000 | 396 |
| 1999-11-12 | 396 | 406 | 391 | 400 | 10,028,000 | 400 |
| 1999-11-11 | 391 | 413 | 389 | 396 | 33,457,000 | 396 |
| 1999-11-10 | 360 | 387 | 355 | 386 | 14,983,000 | 386 |
| 1999-11-09 | 356 | 360 | 346 | 360 | 4,553,000 | 360 |
| 1999-11-08 | 370 | 379 | 351 | 351 | 18,140,000 | 351 |
| 1999-11-05 | 347 | 348 | 333 | 341 | 1,898,000 | 341 |
| 1999-11-04 | 347 | 347 | 338 | 343 | 3,763,000 | 343 |
| 1999-11-02 | 349 | 350 | 337 | 347 | 4,568,000 | 347 |
| 1999-11-01 | 340 | 350 | 336 | 347 | 7,218,000 | 347 |
| 1999-10-29 | 335 | 344 | 322 | 332 | 7,108,000 | 332 |
| 1999-10-28 | 310 | 328 | 310 | 320 | 3,188,000 | 320 |
| 1999-10-27 | 321 | 324 | 308 | 315 | 3,861,000 | 315 |
| 1999-10-26 | 335 | 335 | 328 | 330 | 2,786,000 | 330 |
| 1999-10-25 | 330 | 339 | 328 | 335 | 3,401,000 | 335 |
| 1999-10-22 | 327 | 343 | 326 | 333 | 4,903,000 | 333 |
| 1999-10-21 | 337 | 337 | 327 | 334 | 3,033,000 | 334 |
| 1999-10-20 | 324 | 346 | 322 | 336 | 6,549,000 | 336 |
| 1999-10-19 | 315 | 321 | 309 | 309 | 3,805,000 | 309 |
| 1999-10-18 | 322 | 325 | 301 | 305 | 3,694,000 | 305 |
| 1999-10-15 | 329 | 330 | 320 | 327 | 9,335,000 | 327 |
| 1999-10-14 | 315 | 323 | 311 | 314 | 7,461,000 | 314 |
| 1999-10-13 | 325 | 341 | 320 | 334 | 11,575,000 | 334 |
| 1999-10-12 | 321 | 326 | 318 | 323 | 12,584,000 | 323 |
| 1999-10-08 | 305 | 314 | 300 | 313 | 11,668,000 | 313 |
| 1999-10-07 | 296 | 302 | 290 | 298 | 8,756,000 | 298 |
| 1999-10-06 | 288 | 298 | 284 | 296 | 4,622,000 | 296 |
| 1999-10-05 | 288 | 288 | 282 | 284 | 1,961,000 | 284 |
| 1999-10-04 | 280 | 288 | 278 | 278 | 1,515,000 | 278 |
| 1999-10-01 | 276 | 282 | 272 | 275 | 1,250,000 | 275 |
| 1999-09-30 | 267 | 280 | 265 | 276 | 1,429,000 | 276 |
| 1999-09-29 | 270 | 273 | 261 | 268 | 1,100,000 | 268 |
| 1999-09-28 | 275 | 282 | 270 | 270 | 861,000 | 270 |
| 1999-09-27 | 271 | 274 | 269 | 270 | 1,382,000 | 270 |
| 1999-09-24 | 275 | 279 | 269 | 270 | 2,522,000 | 270 |
| 1999-09-22 | 274 | 284 | 274 | 280 | 2,597,000 | 280 |
| 1999-09-21 | 276 | 289 | 275 | 289 | 2,996,000 | 289 |
| 1999-09-20 | 284 | 287 | 281 | 286 | 1,090,000 | 286 |
| 1999-09-17 | 280 | 284 | 267 | 284 | 2,614,000 | 284 |
| 1999-09-16 | 283 | 286 | 270 | 285 | 2,669,000 | 285 |
| 1999-09-14 | 285 | 293 | 285 | 288 | 6,234,000 | 288 |
| 1999-09-13 | 283 | 285 | 278 | 280 | 2,721,000 | 280 |
| 1999-09-10 | 275 | 279 | 275 | 278 | 4,089,000 | 278 |
| 1999-09-09 | 280 | 283 | 277 | 279 | 1,454,000 | 279 |
| 1999-09-08 | 278 | 280 | 274 | 276 | 1,501,000 | 276 |
| 1999-09-07 | 279 | 280 | 277 | 278 | 836,000 | 278 |
| 1999-09-06 | 281 | 282 | 279 | 280 | 1,371,000 | 280 |
| 1999-09-03 | 280 | 286 | 278 | 283 | 2,091,000 | 283 |
| 1999-09-02 | 278 | 285 | 273 | 280 | 2,881,000 | 280 |
| 1999-09-01 | 259 | 273 | 258 | 273 | 2,218,000 | 273 |
| 1999-08-31 | 267 | 267 | 259 | 259 | 2,954,000 | 259 |
| 1999-08-30 | 260 | 272 | 259 | 272 | 1,100,000 | 272 |
| 1999-08-27 | 275 | 275 | 260 | 260 | 1,379,000 | 260 |
| 1999-08-26 | 285 | 286 | 273 | 273 | 2,336,000 | 273 |
| 1999-08-25 | 275 | 284 | 270 | 278 | 2,937,000 | 278 |
| 1999-08-24 | 294 | 294 | 275 | 277 | 3,866,000 | 277 |
| 1999-08-23 | 288 | 317 | 285 | 295 | 13,068,000 | 295 |
| 1999-08-20 | 285 | 285 | 265 | 273 | 9,545,000 | 273 |
| 1999-08-19 | 246 | 249 | 237 | 240 | 1,619,000 | 240 |
| 1999-08-18 | 254 | 255 | 242 | 243 | 1,388,000 | 243 |
| 1999-08-17 | 250 | 256 | 249 | 253 | 2,466,000 | 253 |
| 1999-08-16 | 248 | 252 | 244 | 247 | 3,291,000 | 247 |
| 1999-08-13 | 239 | 240 | 236 | 238 | 2,315,000 | 238 |
| 1999-08-12 | 235 | 239 | 234 | 234 | 1,278,000 | 234 |
| 1999-08-11 | 235 | 238 | 230 | 237 | 3,011,000 | 237 |
| 1999-08-10 | 237 | 237 | 233 | 234 | 951,000 | 234 |
| 1999-08-09 | 232 | 238 | 232 | 232 | 1,226,000 | 232 |
| 1999-08-06 | 240 | 245 | 231 | 231 | 1,803,000 | 231 |
| 1999-08-05 | 244 | 245 | 231 | 236 | 2,189,000 | 236 |
| 1999-08-04 | 251 | 252 | 246 | 249 | 2,298,000 | 249 |
| 1999-08-03 | 246 | 251 | 241 | 251 | 1,647,000 | 251 |
| 1999-08-02 | 247 | 252 | 244 | 249 | 888,000 | 249 |
| 1999-07-30 | 244 | 253 | 240 | 253 | 1,361,000 | 253 |
| 1999-07-29 | 247 | 250 | 240 | 241 | 1,632,000 | 241 |
| 1999-07-28 | 245 | 245 | 240 | 240 | 1,375,000 | 240 |
| 1999-07-27 | 250 | 252 | 230 | 232 | 3,134,000 | 232 |
| 1999-07-26 | 260 | 263 | 251 | 257 | 1,942,000 | 257 |
| 1999-07-23 | 249 | 255 | 247 | 255 | 2,184,000 | 255 |
| 1999-07-22 | 271 | 272 | 250 | 251 | 3,097,000 | 251 |
| 1999-07-21 | 262 | 271 | 252 | 271 | 3,866,000 | 271 |
| 1999-07-19 | 270 | 283 | 265 | 266 | 9,433,000 | 266 |
| 1999-07-16 | 267 | 272 | 260 | 260 | 20,496,000 | 260 |
| 1999-07-15 | 223 | 230 | 223 | 227 | 4,500,000 | 227 |
| 1999-07-14 | 225 | 226 | 218 | 220 | 7,264,000 | 220 |
| 1999-07-13 | 236 | 238 | 227 | 227 | 3,222,000 | 227 |
| 1999-07-12 | 235 | 242 | 235 | 239 | 1,132,000 | 239 |
| 1999-07-09 | 238 | 240 | 233 | 233 | 2,564,000 | 233 |
| 1999-07-08 | 246 | 247 | 238 | 238 | 1,880,000 | 238 |
| 1999-07-07 | 241 | 244 | 240 | 242 | 2,269,000 | 242 |
| 1999-07-06 | 245 | 247 | 241 | 241 | 2,527,000 | 241 |
| 1999-07-05 | 255 | 255 | 243 | 243 | 1,978,000 | 243 |
| 1999-07-02 | 258 | 258 | 242 | 245 | 1,918,000 | 245 |
| 1999-07-01 | 255 | 257 | 248 | 248 | 1,322,000 | 248 |
| 1999-06-30 | 260 | 260 | 247 | 253 | 1,626,000 | 253 |
| 1999-06-29 | 262 | 262 | 255 | 255 | 1,075,000 | 255 |
| 1999-06-28 | 268 | 268 | 255 | 258 | 1,540,000 | 258 |
| 1999-06-25 | 259 | 261 | 254 | 258 | 1,939,000 | 258 |
| 1999-06-24 | 263 | 265 | 256 | 261 | 1,051,000 | 261 |
| 1999-06-23 | 263 | 270 | 263 | 266 | 1,722,000 | 266 |
| 1999-06-22 | 272 | 272 | 265 | 269 | 2,120,000 | 269 |
| 1999-06-21 | 265 | 268 | 262 | 267 | 1,854,000 | 267 |
| 1999-06-18 | 270 | 270 | 263 | 266 | 1,827,000 | 266 |
| 1999-06-17 | 258 | 259 | 255 | 256 | 1,128,000 | 256 |
| 1999-06-16 | 266 | 266 | 255 | 256 | 1,001,000 | 256 |
| 1999-06-15 | 265 | 266 | 260 | 266 | 1,935,000 | 266 |
| 1999-06-14 | 265 | 265 | 258 | 260 | 1,670,000 | 260 |
| 1999-06-11 | 247 | 262 | 247 | 256 | 10,365,000 | 256 |
| 1999-06-10 | 234 | 249 | 234 | 247 | 2,410,000 | 247 |
| 1999-06-09 | 228 | 234 | 224 | 234 | 2,288,000 | 234 |
| 1999-06-08 | 231 | 238 | 230 | 234 | 966,000 | 234 |
| 1999-06-07 | 230 | 238 | 205 | 231 | 3,254,000 | 231 |
| 1999-06-04 | 246 | 250 | 235 | 235 | 2,044,000 | 235 |
| 1999-06-03 | 249 | 250 | 244 | 245 | 609,000 | 245 |
| 1999-06-02 | 254 | 254 | 249 | 254 | 823,000 | 254 |
| 1999-06-01 | 253 | 255 | 248 | 255 | 1,384,000 | 255 |
| 1999-05-31 | 246 | 257 | 244 | 257 | 771,000 | 257 |
| 1999-05-28 | 243 | 251 | 242 | 251 | 1,479,000 | 251 |
| 1999-05-27 | 250 | 250 | 241 | 243 | 1,329,000 | 243 |
| 1999-05-26 | 245 | 252 | 240 | 240 | 1,253,000 | 240 |
| 1999-05-25 | 250 | 251 | 238 | 240 | 1,977,000 | 240 |
| 1999-05-24 | 245 | 254 | 240 | 253 | 739,000 | 253 |
| 1999-05-21 | 246 | 246 | 237 | 245 | 4,576,000 | 245 |
| 1999-05-20 | 259 | 260 | 254 | 258 | 785,000 | 258 |
| 1999-05-19 | 263 | 266 | 257 | 260 | 1,403,000 | 260 |
| 1999-05-18 | 271 | 273 | 266 | 267 | 1,773,000 | 267 |
| 1999-05-17 | 280 | 280 | 273 | 273 | 1,620,000 | 273 |
| 1999-05-14 | 287 | 290 | 281 | 288 | 3,098,000 | 288 |
| 1999-05-13 | 297 | 299 | 287 | 287 | 3,622,000 | 287 |
| 1999-05-12 | 290 | 300 | 289 | 298 | 4,953,000 | 298 |
| 1999-05-11 | 292 | 292 | 285 | 288 | 2,094,000 | 288 |
| 1999-05-10 | 290 | 295 | 290 | 293 | 1,653,000 | 293 |
| 1999-05-07 | 293 | 293 | 285 | 285 | 2,715,000 | 285 |
| 1999-05-06 | 281 | 295 | 277 | 293 | 2,395,000 | 293 |
| 1999-04-30 | 284 | 284 | 276 | 276 | 2,769,000 | 276 |
| 1999-04-28 | 276 | 291 | 276 | 283 | 3,999,000 | 283 |
| 1999-04-27 | 283 | 283 | 273 | 275 | 3,023,000 | 275 |
| 1999-04-26 | 280 | 289 | 275 | 284 | 3,100,000 | 284 |
| 1999-04-23 | 270 | 291 | 267 | 284 | 4,112,000 | 284 |
| 1999-04-22 | 272 | 272 | 264 | 270 | 2,121,000 | 270 |
| 1999-04-21 | 280 | 281 | 266 | 267 | 1,736,000 | 267 |
| 1999-04-20 | 278 | 282 | 275 | 275 | 2,116,000 | 275 |
| 1999-04-19 | 278 | 279 | 272 | 273 | 2,098,000 | 273 |
| 1999-04-16 | 278 | 282 | 275 | 275 | 1,576,000 | 275 |
| 1999-04-15 | 280 | 282 | 271 | 273 | 2,140,000 | 273 |
| 1999-04-14 | 280 | 280 | 269 | 280 | 2,815,000 | 280 |
| 1999-04-13 | 290 | 293 | 281 | 288 | 3,274,000 | 288 |
| 1999-04-12 | 293 | 305 | 286 | 290 | 4,967,000 | 290 |
| 1999-04-09 | 280 | 303 | 272 | 294 | 14,228,000 | 294 |
| 1999-04-08 | 249 | 273 | 248 | 270 | 9,609,000 | 270 |
| 1999-04-07 | 250 | 250 | 245 | 250 | 2,700,000 | 250 |
| 1999-04-06 | 250 | 252 | 238 | 252 | 3,079,000 | 252 |
| 1999-04-05 | 253 | 256 | 248 | 250 | 5,615,000 | 250 |
| 1999-04-02 | 237 | 244 | 233 | 243 | 3,364,000 | 243 |
| 1999-04-01 | 230 | 238 | 229 | 235 | 3,141,000 | 235 |
| 1999-03-31 | 229 | 229 | 221 | 225 | 1,792,000 | 225 |
| 1999-03-30 | 242 | 242 | 229 | 231 | 1,505,000 | 231 |
| 1999-03-29 | 245 | 245 | 236 | 240 | 1,673,000 | 240 |
| 1999-03-26 | 248 | 248 | 242 | 245 | 2,614,000 | 245 |
| 1999-03-25 | 245 | 247 | 240 | 247 | 2,759,000 | 247 |
| 1999-03-24 | 239 | 245 | 231 | 245 | 2,893,000 | 245 |
| 1999-03-23 | 250 | 252 | 238 | 240 | 3,338,000 | 240 |
| 1999-03-19 | 242 | 245 | 240 | 245 | 4,600,000 | 245 |
| 1999-03-18 | 239 | 255 | 235 | 247 | 12,866,000 | 247 |
| 1999-03-17 | 229 | 233 | 224 | 232 | 4,168,000 | 232 |
| 1999-03-16 | 215 | 227 | 212 | 227 | 5,034,000 | 227 |
| 1999-03-15 | 214 | 217 | 212 | 216 | 1,738,000 | 216 |
| 1999-03-12 | 219 | 220 | 212 | 212 | 4,806,000 | 212 |
| 1999-03-11 | 214 | 215 | 206 | 214 | 3,052,000 | 214 |
| 1999-03-10 | 206 | 214 | 205 | 214 | 2,213,000 | 214 |
| 1999-03-09 | 201 | 205 | 199 | 205 | 1,454,000 | 205 |
| 1999-03-08 | 200 | 206 | 200 | 202 | 1,461,000 | 202 |
| 1999-03-05 | 191 | 200 | 190 | 200 | 2,323,000 | 200 |
| 1999-03-04 | 194 | 195 | 190 | 192 | 1,100,000 | 192 |
| 1999-03-03 | 192 | 193 | 191 | 193 | 510,000 | 193 |
| 1999-03-02 | 195 | 196 | 190 | 192 | 1,241,000 | 192 |
| 1999-03-01 | 197 | 199 | 195 | 195 | 742,000 | 195 |
| 1999-02-26 | 199 | 199 | 196 | 197 | 923,000 | 197 |
| 1999-02-25 | 195 | 200 | 194 | 200 | 1,574,000 | 200 |
| 1999-02-24 | 198 | 198 | 195 | 195 | 732,000 | 195 |
| 1999-02-23 | 200 | 200 | 194 | 198 | 1,007,000 | 198 |
| 1999-02-22 | 193 | 197 | 190 | 194 | 441,000 | 194 |
| 1999-02-19 | 192 | 194 | 187 | 187 | 1,103,000 | 187 |
| 1999-02-18 | 196 | 196 | 192 | 196 | 679,000 | 196 |
| 1999-02-17 | 198 | 200 | 191 | 196 | 998,000 | 196 |
| 1999-02-16 | 194 | 199 | 193 | 199 | 695,000 | 199 |
| 1999-02-15 | 192 | 195 | 190 | 193 | 445,000 | 193 |
| 1999-02-12 | 188 | 192 | 188 | 190 | 994,000 | 190 |
| 1999-02-10 | 187 | 190 | 185 | 189 | 1,019,000 | 189 |
| 1999-02-09 | 192 | 192 | 184 | 189 | 719,000 | 189 |
| 1999-02-08 | 185 | 192 | 185 | 192 | 499,000 | 192 |
| 1999-02-05 | 190 | 190 | 181 | 188 | 695,000 | 188 |
| 1999-02-04 | 193 | 195 | 184 | 188 | 795,000 | 188 |
| 1999-02-03 | 196 | 197 | 191 | 192 | 353,000 | 192 |
| 1999-02-02 | 198 | 200 | 197 | 199 | 715,000 | 199 |
| 1999-02-01 | 204 | 204 | 196 | 198 | 602,000 | 198 |
| 1999-01-29 | 202 | 204 | 193 | 199 | 1,900,000 | 199 |
| 1999-01-28 | 204 | 206 | 200 | 202 | 798,000 | 202 |
| 1999-01-27 | 201 | 207 | 201 | 207 | 1,331,000 | 207 |
| 1999-01-26 | 200 | 202 | 198 | 201 | 2,181,000 | 201 |
| 1999-01-25 | 190 | 198 | 189 | 198 | 1,171,000 | 198 |
| 1999-01-22 | 188 | 194 | 185 | 185 | 1,110,000 | 185 |
| 1999-01-21 | 193 | 195 | 187 | 190 | 869,000 | 190 |
| 1999-01-20 | 181 | 195 | 180 | 195 | 960,000 | 195 |
| 1999-01-19 | 181 | 183 | 179 | 182 | 514,000 | 182 |
| 1999-01-18 | 174 | 180 | 174 | 179 | 554,000 | 179 |
| 1999-01-14 | 171 | 174 | 168 | 174 | 1,838,000 | 174 |
| 1999-01-13 | 172 | 176 | 171 | 174 | 892,000 | 174 |
| 1999-01-12 | 173 | 178 | 170 | 171 | 1,252,000 | 171 |
| 1999-01-11 | 175 | 177 | 173 | 174 | 731,000 | 174 |
| 1999-01-08 | 180 | 180 | 173 | 177 | 2,351,000 | 177 |
| 1999-01-07 | 191 | 192 | 180 | 182 | 1,201,000 | 182 |
| 1999-01-06 | 184 | 186 | 182 | 186 | 793,000 | 186 |
| 1999-01-05 | 186 | 187 | 181 | 184 | 1,158,000 | 184 |
| 1999-01-04 | 189 | 193 | 185 | 185 | 509,000 | 185 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
