8002 丸紅(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 268 | 270 | 265 | 270 | 689,000 | 270 |
| 2000-12-28 | 267 | 270 | 265 | 267 | 1,334,000 | 267 |
| 2000-12-27 | 267 | 268 | 261 | 268 | 803,000 | 268 |
| 2000-12-26 | 268 | 271 | 265 | 268 | 1,684,000 | 268 |
| 2000-12-25 | 263 | 264 | 258 | 263 | 1,225,000 | 263 |
| 2000-12-22 | 254 | 258 | 251 | 252 | 1,723,000 | 252 |
| 2000-12-21 | 255 | 260 | 252 | 252 | 3,336,000 | 252 |
| 2000-12-20 | 260 | 267 | 255 | 264 | 1,975,000 | 264 |
| 2000-12-19 | 267 | 270 | 261 | 262 | 1,298,000 | 262 |
| 2000-12-18 | 273 | 273 | 268 | 269 | 1,400,000 | 269 |
| 2000-12-15 | 269 | 275 | 268 | 270 | 2,912,000 | 270 |
| 2000-12-14 | 275 | 280 | 273 | 274 | 2,441,000 | 274 |
| 2000-12-13 | 283 | 285 | 273 | 281 | 2,290,000 | 281 |
| 2000-12-12 | 287 | 290 | 284 | 284 | 1,698,000 | 284 |
| 2000-12-11 | 288 | 288 | 283 | 283 | 968,000 | 283 |
| 2000-12-08 | 283 | 290 | 281 | 286 | 5,695,000 | 286 |
| 2000-12-07 | 281 | 289 | 278 | 279 | 3,144,000 | 279 |
| 2000-12-06 | 279 | 291 | 279 | 291 | 5,718,000 | 291 |
| 2000-12-05 | 291 | 292 | 277 | 279 | 4,898,000 | 279 |
| 2000-12-04 | 282 | 290 | 282 | 288 | 7,608,000 | 288 |
| 2000-12-01 | 258 | 267 | 256 | 265 | 4,997,000 | 265 |
| 2000-11-30 | 257 | 266 | 255 | 264 | 4,046,000 | 264 |
| 2000-11-29 | 256 | 257 | 252 | 256 | 3,082,000 | 256 |
| 2000-11-28 | 247 | 263 | 247 | 263 | 7,520,000 | 263 |
| 2000-11-27 | 248 | 249 | 245 | 248 | 1,794,000 | 248 |
| 2000-11-24 | 246 | 246 | 242 | 245 | 2,070,000 | 245 |
| 2000-11-22 | 247 | 250 | 244 | 245 | 2,602,000 | 245 |
| 2000-11-21 | 247 | 248 | 244 | 247 | 1,891,000 | 247 |
| 2000-11-20 | 246 | 249 | 244 | 248 | 1,387,000 | 248 |
| 2000-11-17 | 247 | 252 | 244 | 246 | 2,159,000 | 246 |
| 2000-11-16 | 251 | 251 | 244 | 247 | 2,519,000 | 247 |
| 2000-11-15 | 256 | 257 | 250 | 252 | 3,045,000 | 252 |
| 2000-11-14 | 250 | 251 | 247 | 249 | 1,527,000 | 249 |
| 2000-11-13 | 253 | 255 | 248 | 251 | 2,297,000 | 251 |
| 2000-11-10 | 266 | 271 | 259 | 263 | 5,005,000 | 263 |
| 2000-11-09 | 267 | 278 | 266 | 270 | 3,955,000 | 270 |
| 2000-11-08 | 260 | 270 | 257 | 270 | 5,195,000 | 270 |
| 2000-11-07 | 255 | 263 | 254 | 255 | 4,150,000 | 255 |
| 2000-11-06 | 254 | 255 | 252 | 254 | 2,954,000 | 254 |
| 2000-11-02 | 252 | 254 | 250 | 253 | 2,556,000 | 253 |
| 2000-11-01 | 255 | 257 | 252 | 257 | 1,515,000 | 257 |
| 2000-10-31 | 255 | 255 | 250 | 255 | 1,604,000 | 255 |
| 2000-10-30 | 250 | 258 | 248 | 258 | 2,065,000 | 258 |
| 2000-10-27 | 256 | 257 | 252 | 253 | 2,341,000 | 253 |
| 2000-10-26 | 250 | 258 | 247 | 258 | 3,268,000 | 258 |
| 2000-10-25 | 248 | 249 | 243 | 245 | 1,648,000 | 245 |
| 2000-10-24 | 242 | 244 | 240 | 244 | 2,197,000 | 244 |
| 2000-10-23 | 250 | 251 | 243 | 246 | 2,086,000 | 246 |
| 2000-10-20 | 254 | 258 | 248 | 250 | 2,816,000 | 250 |
| 2000-10-19 | 248 | 253 | 242 | 249 | 3,628,000 | 249 |
| 2000-10-18 | 245 | 249 | 241 | 243 | 6,623,000 | 243 |
| 2000-10-17 | 267 | 267 | 255 | 255 | 4,194,000 | 255 |
| 2000-10-16 | 269 | 270 | 266 | 266 | 2,375,000 | 266 |
| 2000-10-13 | 266 | 273 | 266 | 267 | 3,608,000 | 267 |
| 2000-10-12 | 270 | 278 | 268 | 276 | 4,959,000 | 276 |
| 2000-10-11 | 271 | 273 | 266 | 271 | 2,538,000 | 271 |
| 2000-10-10 | 278 | 278 | 274 | 276 | 3,193,000 | 276 |
| 2000-10-06 | 279 | 282 | 277 | 278 | 2,225,000 | 278 |
| 2000-10-05 | 285 | 286 | 279 | 284 | 3,170,000 | 284 |
| 2000-10-04 | 277 | 284 | 277 | 282 | 3,150,000 | 282 |
| 2000-10-03 | 275 | 277 | 272 | 276 | 1,922,000 | 276 |
| 2000-10-02 | 268 | 273 | 267 | 273 | 4,087,000 | 273 |
| 2000-09-29 | 278 | 281 | 271 | 271 | 5,639,000 | 271 |
| 2000-09-28 | 284 | 284 | 272 | 276 | 4,609,000 | 276 |
| 2000-09-27 | 284 | 289 | 281 | 285 | 2,201,000 | 285 |
| 2000-09-26 | 286 | 287 | 280 | 283 | 1,120,000 | 283 |
| 2000-09-25 | 280 | 281 | 277 | 281 | 1,527,000 | 281 |
| 2000-09-22 | 275 | 280 | 273 | 274 | 3,143,000 | 274 |
| 2000-09-21 | 288 | 293 | 275 | 276 | 3,753,000 | 276 |
| 2000-09-20 | 288 | 300 | 286 | 298 | 4,107,000 | 298 |
| 2000-09-19 | 274 | 278 | 272 | 272 | 1,926,000 | 272 |
| 2000-09-18 | 281 | 281 | 274 | 278 | 1,965,000 | 278 |
| 2000-09-14 | 277 | 284 | 276 | 282 | 1,751,000 | 282 |
| 2000-09-13 | 281 | 284 | 271 | 279 | 3,700,000 | 279 |
| 2000-09-12 | 284 | 290 | 284 | 286 | 4,348,000 | 286 |
| 2000-09-11 | 283 | 286 | 280 | 282 | 2,940,000 | 282 |
| 2000-09-08 | 288 | 288 | 281 | 285 | 7,413,000 | 285 |
| 2000-09-07 | 285 | 286 | 279 | 283 | 5,335,000 | 283 |
| 2000-09-06 | 285 | 291 | 284 | 286 | 3,831,000 | 286 |
| 2000-09-05 | 285 | 288 | 282 | 285 | 2,331,000 | 285 |
| 2000-09-04 | 283 | 287 | 282 | 283 | 3,548,000 | 283 |
| 2000-09-01 | 293 | 294 | 281 | 284 | 3,828,000 | 284 |
| 2000-08-31 | 292 | 295 | 285 | 295 | 3,246,000 | 295 |
| 2000-08-30 | 279 | 292 | 278 | 287 | 7,833,000 | 287 |
| 2000-08-29 | 299 | 300 | 290 | 294 | 6,246,000 | 294 |
| 2000-08-28 | 311 | 315 | 304 | 309 | 2,957,000 | 309 |
| 2000-08-25 | 315 | 315 | 309 | 310 | 2,035,000 | 310 |
| 2000-08-24 | 315 | 316 | 310 | 310 | 2,033,000 | 310 |
| 2000-08-23 | 320 | 320 | 313 | 313 | 1,737,000 | 313 |
| 2000-08-22 | 315 | 319 | 313 | 319 | 1,384,000 | 319 |
| 2000-08-21 | 321 | 323 | 312 | 315 | 904,000 | 315 |
| 2000-08-18 | 325 | 327 | 321 | 324 | 1,832,000 | 324 |
| 2000-08-17 | 325 | 327 | 323 | 327 | 2,063,000 | 327 |
| 2000-08-16 | 315 | 324 | 312 | 322 | 1,825,000 | 322 |
| 2000-08-15 | 324 | 327 | 320 | 325 | 1,056,000 | 325 |
| 2000-08-14 | 325 | 325 | 314 | 319 | 1,141,000 | 319 |
| 2000-08-11 | 315 | 328 | 315 | 328 | 1,963,000 | 328 |
| 2000-08-10 | 328 | 330 | 320 | 320 | 2,274,000 | 320 |
| 2000-08-09 | 310 | 323 | 309 | 323 | 2,298,000 | 323 |
| 2000-08-08 | 326 | 326 | 312 | 314 | 1,682,000 | 314 |
| 2000-08-07 | 332 | 332 | 316 | 327 | 2,073,000 | 327 |
| 2000-08-04 | 320 | 327 | 315 | 327 | 3,604,000 | 327 |
| 2000-08-03 | 319 | 320 | 301 | 320 | 1,957,000 | 320 |
| 2000-08-02 | 320 | 320 | 312 | 320 | 1,321,000 | 320 |
| 2000-08-01 | 303 | 320 | 302 | 320 | 3,231,000 | 320 |
| 2000-07-31 | 300 | 303 | 285 | 296 | 2,409,000 | 296 |
| 2000-07-28 | 304 | 309 | 304 | 308 | 2,636,000 | 308 |
| 2000-07-27 | 310 | 315 | 304 | 314 | 2,548,000 | 314 |
| 2000-07-26 | 330 | 334 | 313 | 318 | 2,574,000 | 318 |
| 2000-07-25 | 314 | 325 | 310 | 325 | 3,272,000 | 325 |
| 2000-07-24 | 343 | 343 | 322 | 329 | 2,339,000 | 329 |
| 2000-07-21 | 346 | 354 | 341 | 344 | 2,960,000 | 344 |
| 2000-07-19 | 350 | 350 | 320 | 341 | 6,679,000 | 341 |
| 2000-07-18 | 373 | 385 | 361 | 366 | 6,142,000 | 366 |
| 2000-07-17 | 357 | 375 | 355 | 367 | 3,402,000 | 367 |
| 2000-07-14 | 353 | 357 | 350 | 352 | 4,916,000 | 352 |
| 2000-07-13 | 357 | 362 | 352 | 352 | 5,992,000 | 352 |
| 2000-07-12 | 390 | 390 | 376 | 382 | 3,014,000 | 382 |
| 2000-07-11 | 386 | 392 | 381 | 392 | 8,301,000 | 392 |
| 2000-07-10 | 390 | 391 | 371 | 387 | 5,932,000 | 387 |
| 2000-07-07 | 380 | 396 | 376 | 392 | 12,968,000 | 392 |
| 2000-07-06 | 368 | 378 | 367 | 373 | 5,379,000 | 373 |
| 2000-07-05 | 381 | 381 | 361 | 373 | 6,129,000 | 373 |
| 2000-07-04 | 362 | 383 | 362 | 380 | 9,178,000 | 380 |
| 2000-07-03 | 372 | 375 | 361 | 365 | 10,415,000 | 365 |
| 2000-06-30 | 350 | 370 | 345 | 365 | 24,428,000 | 365 |
| 2000-06-29 | 350 | 355 | 330 | 330 | 25,433,000 | 330 |
| 2000-06-28 | 310 | 324 | 308 | 315 | 12,140,000 | 315 |
| 2000-06-27 | 297 | 302 | 295 | 302 | 9,828,000 | 302 |
| 2000-06-26 | 292 | 292 | 283 | 287 | 2,982,000 | 287 |
| 2000-06-23 | 278 | 289 | 276 | 287 | 4,195,000 | 287 |
| 2000-06-22 | 278 | 279 | 270 | 277 | 5,662,000 | 277 |
| 2000-06-21 | 278 | 283 | 273 | 280 | 5,738,000 | 280 |
| 2000-06-20 | 275 | 283 | 275 | 278 | 3,572,000 | 278 |
| 2000-06-19 | 285 | 288 | 269 | 272 | 6,187,000 | 272 |
| 2000-06-16 | 290 | 292 | 283 | 287 | 4,827,000 | 287 |
| 2000-06-15 | 296 | 298 | 286 | 286 | 2,705,000 | 286 |
| 2000-06-14 | 299 | 304 | 294 | 296 | 3,570,000 | 296 |
| 2000-06-13 | 300 | 301 | 290 | 294 | 3,286,000 | 294 |
| 2000-06-12 | 292 | 300 | 291 | 297 | 1,618,000 | 297 |
| 2000-06-09 | 283 | 287 | 282 | 287 | 5,018,000 | 287 |
| 2000-06-08 | 290 | 294 | 289 | 293 | 2,105,000 | 293 |
| 2000-06-07 | 300 | 300 | 286 | 297 | 2,358,000 | 297 |
| 2000-06-06 | 310 | 314 | 298 | 304 | 4,027,000 | 304 |
| 2000-06-05 | 300 | 306 | 296 | 302 | 2,143,000 | 302 |
| 2000-06-02 | 290 | 296 | 286 | 293 | 3,595,000 | 293 |
| 2000-06-01 | 286 | 289 | 281 | 285 | 2,078,000 | 285 |
| 2000-05-31 | 291 | 294 | 284 | 286 | 5,216,000 | 286 |
| 2000-05-30 | 288 | 294 | 287 | 289 | 6,180,000 | 289 |
| 2000-05-29 | 278 | 289 | 276 | 285 | 7,181,000 | 285 |
| 2000-05-26 | 252 | 278 | 240 | 263 | 10,513,000 | 263 |
| 2000-05-25 | 263 | 263 | 249 | 255 | 12,309,000 | 255 |
| 2000-05-24 | 276 | 283 | 260 | 268 | 7,272,000 | 268 |
| 2000-05-23 | 280 | 283 | 271 | 277 | 9,569,000 | 277 |
| 2000-05-22 | 286 | 291 | 276 | 283 | 8,415,000 | 283 |
| 2000-05-19 | 315 | 316 | 298 | 299 | 5,791,000 | 299 |
| 2000-05-18 | 330 | 330 | 316 | 322 | 6,066,000 | 322 |
| 2000-05-17 | 334 | 342 | 332 | 335 | 3,186,000 | 335 |
| 2000-05-16 | 318 | 330 | 315 | 327 | 5,976,000 | 327 |
| 2000-05-15 | 319 | 324 | 316 | 317 | 2,335,000 | 317 |
| 2000-05-12 | 316 | 321 | 314 | 317 | 7,737,000 | 317 |
| 2000-05-11 | 325 | 325 | 312 | 314 | 2,711,000 | 314 |
| 2000-05-10 | 325 | 328 | 316 | 328 | 2,465,000 | 328 |
| 2000-05-09 | 332 | 333 | 325 | 325 | 1,513,000 | 325 |
| 2000-05-08 | 334 | 335 | 331 | 332 | 3,334,000 | 332 |
| 2000-05-02 | 322 | 323 | 320 | 321 | 3,065,000 | 321 |
| 2000-05-01 | 314 | 321 | 313 | 319 | 4,148,000 | 319 |
| 2000-04-28 | 311 | 322 | 310 | 313 | 5,568,000 | 313 |
| 2000-04-27 | 322 | 323 | 316 | 316 | 4,523,000 | 316 |
| 2000-04-26 | 340 | 343 | 320 | 322 | 4,930,000 | 322 |
| 2000-04-25 | 350 | 350 | 327 | 330 | 5,505,000 | 330 |
| 2000-04-24 | 335 | 350 | 334 | 345 | 2,966,000 | 345 |
| 2000-04-21 | 340 | 343 | 320 | 320 | 6,811,000 | 320 |
| 2000-04-20 | 347 | 350 | 337 | 340 | 5,347,000 | 340 |
| 2000-04-19 | 345 | 350 | 335 | 342 | 4,450,000 | 342 |
| 2000-04-18 | 360 | 367 | 335 | 360 | 4,812,000 | 360 |
| 2000-04-17 | 355 | 365 | 340 | 340 | 4,362,000 | 340 |
| 2000-04-14 | 380 | 387 | 377 | 380 | 3,302,000 | 380 |
| 2000-04-13 | 383 | 388 | 376 | 385 | 5,525,000 | 385 |
| 2000-04-12 | 371 | 384 | 365 | 384 | 3,145,000 | 384 |
| 2000-04-11 | 371 | 380 | 371 | 376 | 2,518,000 | 376 |
| 2000-04-10 | 360 | 373 | 356 | 370 | 4,798,000 | 370 |
| 2000-04-07 | 370 | 372 | 367 | 370 | 2,488,000 | 370 |
| 2000-04-06 | 372 | 382 | 368 | 372 | 2,188,000 | 372 |
| 2000-04-05 | 375 | 376 | 366 | 368 | 2,293,000 | 368 |
| 2000-04-04 | 400 | 401 | 380 | 382 | 2,257,000 | 382 |
| 2000-04-03 | 387 | 396 | 385 | 396 | 777,000 | 396 |
| 2000-03-31 | 400 | 400 | 385 | 387 | 1,323,000 | 387 |
| 2000-03-30 | 400 | 405 | 394 | 400 | 3,852,000 | 400 |
| 2000-03-29 | 380 | 403 | 380 | 403 | 5,355,000 | 403 |
| 2000-03-28 | 355 | 377 | 355 | 375 | 3,213,000 | 375 |
| 2000-03-27 | 357 | 357 | 351 | 355 | 2,305,000 | 355 |
| 2000-03-24 | 370 | 370 | 355 | 355 | 2,257,000 | 355 |
| 2000-03-23 | 355 | 361 | 353 | 361 | 4,000,000 | 361 |
| 2000-03-22 | 365 | 365 | 350 | 351 | 6,105,000 | 351 |
| 2000-03-21 | 380 | 382 | 349 | 367 | 5,592,000 | 367 |
| 2000-03-17 | 388 | 389 | 385 | 387 | 4,070,000 | 387 |
| 2000-03-16 | 372 | 380 | 367 | 380 | 3,101,000 | 380 |
| 2000-03-15 | 367 | 372 | 361 | 372 | 3,286,000 | 372 |
| 2000-03-14 | 360 | 367 | 360 | 366 | 3,973,000 | 366 |
| 2000-03-13 | 385 | 389 | 360 | 362 | 4,949,000 | 362 |
| 2000-03-10 | 380 | 383 | 375 | 380 | 9,122,000 | 380 |
| 2000-03-09 | 382 | 384 | 376 | 377 | 5,401,000 | 377 |
| 2000-03-08 | 391 | 397 | 382 | 387 | 4,514,000 | 387 |
| 2000-03-07 | 410 | 412 | 394 | 400 | 4,950,000 | 400 |
| 2000-03-06 | 437 | 442 | 409 | 413 | 5,659,000 | 413 |
| 2000-03-03 | 450 | 450 | 436 | 437 | 2,796,000 | 437 |
| 2000-03-02 | 460 | 460 | 448 | 455 | 5,001,000 | 455 |
| 2000-03-01 | 462 | 467 | 456 | 458 | 11,282,000 | 458 |
| 2000-02-29 | 451 | 460 | 435 | 447 | 13,366,000 | 447 |
| 2000-02-28 | 422 | 425 | 406 | 406 | 2,709,000 | 406 |
| 2000-02-25 | 439 | 439 | 426 | 427 | 4,657,000 | 427 |
| 2000-02-24 | 412 | 450 | 412 | 440 | 9,225,000 | 440 |
| 2000-02-23 | 404 | 408 | 398 | 407 | 2,058,000 | 407 |
| 2000-02-22 | 408 | 408 | 397 | 401 | 6,965,000 | 401 |
| 2000-02-21 | 395 | 405 | 393 | 394 | 5,382,000 | 394 |
| 2000-02-18 | 377 | 401 | 367 | 390 | 6,899,000 | 390 |
| 2000-02-17 | 361 | 367 | 349 | 367 | 5,022,000 | 367 |
| 2000-02-16 | 364 | 370 | 355 | 366 | 4,412,000 | 366 |
| 2000-02-15 | 372 | 373 | 350 | 354 | 3,516,000 | 354 |
| 2000-02-14 | 378 | 383 | 372 | 373 | 3,965,000 | 373 |
| 2000-02-10 | 398 | 401 | 383 | 383 | 6,259,000 | 383 |
| 2000-02-09 | 387 | 395 | 380 | 390 | 5,570,000 | 390 |
| 2000-02-08 | 392 | 401 | 378 | 380 | 4,303,000 | 380 |
| 2000-02-07 | 388 | 391 | 378 | 390 | 4,094,000 | 390 |
| 2000-02-04 | 401 | 402 | 390 | 393 | 2,884,000 | 393 |
| 2000-02-03 | 407 | 412 | 403 | 403 | 2,315,000 | 403 |
| 2000-02-02 | 407 | 418 | 403 | 416 | 1,659,000 | 416 |
| 2000-02-01 | 417 | 418 | 402 | 402 | 2,363,000 | 402 |
| 2000-01-31 | 420 | 425 | 410 | 422 | 2,901,000 | 422 |
| 2000-01-28 | 396 | 425 | 395 | 424 | 3,254,000 | 424 |
| 2000-01-27 | 400 | 410 | 398 | 401 | 2,631,000 | 401 |
| 2000-01-26 | 395 | 404 | 388 | 404 | 2,396,000 | 404 |
| 2000-01-25 | 390 | 400 | 380 | 390 | 3,522,000 | 390 |
| 2000-01-24 | 407 | 407 | 394 | 395 | 3,987,000 | 395 |
| 2000-01-21 | 411 | 420 | 402 | 403 | 4,664,000 | 403 |
| 2000-01-20 | 409 | 410 | 400 | 401 | 2,144,000 | 401 |
| 2000-01-19 | 421 | 425 | 408 | 411 | 1,898,000 | 411 |
| 2000-01-18 | 435 | 435 | 420 | 425 | 3,650,000 | 425 |
| 2000-01-17 | 426 | 440 | 421 | 434 | 3,607,000 | 434 |
| 2000-01-14 | 436 | 438 | 410 | 416 | 3,630,000 | 416 |
| 2000-01-13 | 430 | 445 | 420 | 421 | 6,093,000 | 421 |
| 2000-01-12 | 413 | 433 | 408 | 426 | 8,964,000 | 426 |
| 2000-01-11 | 401 | 417 | 397 | 410 | 5,606,000 | 410 |
| 2000-01-07 | 359 | 387 | 355 | 356 | 7,621,000 | 356 |
| 2000-01-06 | 421 | 422 | 386 | 399 | 5,253,000 | 399 |
| 2000-01-05 | 414 | 419 | 408 | 419 | 3,927,000 | 419 |
| 2000-01-04 | 429 | 443 | 429 | 429 | 1,321,000 | 429 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
