8002 丸紅(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 76 | 79 | 74 | 79 | 11,192,000 | 79 |
| 2001-12-27 | 72 | 74 | 72 | 74 | 7,854,000 | 74 |
| 2001-12-26 | 71 | 73 | 71 | 71 | 6,643,000 | 71 |
| 2001-12-25 | 74 | 74 | 70 | 72 | 11,368,000 | 72 |
| 2001-12-21 | 75 | 76 | 70 | 72 | 26,970,000 | 72 |
| 2001-12-20 | 72 | 78 | 66 | 73 | 60,057,000 | 73 |
| 2001-12-19 | 63 | 64 | 58 | 60 | 32,497,000 | 60 |
| 2001-12-18 | 70 | 71 | 66 | 68 | 20,991,000 | 68 |
| 2001-12-17 | 77 | 78 | 70 | 72 | 14,152,000 | 72 |
| 2001-12-14 | 77 | 80 | 73 | 76 | 33,944,000 | 76 |
| 2001-12-13 | 87 | 88 | 81 | 81 | 12,330,000 | 81 |
| 2001-12-12 | 84 | 89 | 84 | 89 | 13,067,000 | 89 |
| 2001-12-11 | 87 | 89 | 83 | 84 | 17,039,000 | 84 |
| 2001-12-10 | 96 | 97 | 90 | 90 | 12,357,000 | 90 |
| 2001-12-07 | 100 | 100 | 95 | 96 | 5,821,000 | 96 |
| 2001-12-06 | 104 | 104 | 99 | 99 | 8,506,000 | 99 |
| 2001-12-05 | 100 | 100 | 97 | 99 | 7,455,000 | 99 |
| 2001-12-04 | 99 | 101 | 94 | 95 | 17,321,000 | 95 |
| 2001-12-03 | 105 | 106 | 100 | 100 | 9,335,000 | 100 |
| 2001-11-30 | 107 | 108 | 105 | 105 | 8,723,000 | 105 |
| 2001-11-29 | 101 | 105 | 101 | 104 | 9,271,000 | 104 |
| 2001-11-28 | 108 | 109 | 103 | 105 | 17,394,000 | 105 |
| 2001-11-27 | 115 | 116 | 111 | 111 | 10,189,000 | 111 |
| 2001-11-26 | 117 | 118 | 114 | 116 | 16,280,000 | 116 |
| 2001-11-22 | 111 | 113 | 109 | 113 | 23,219,000 | 113 |
| 2001-11-21 | 106 | 110 | 105 | 108 | 18,253,000 | 108 |
| 2001-11-20 | 104 | 106 | 102 | 104 | 16,285,000 | 104 |
| 2001-11-19 | 101 | 105 | 100 | 101 | 17,250,000 | 101 |
| 2001-11-16 | 101 | 104 | 98 | 102 | 28,742,000 | 102 |
| 2001-11-15 | 97 | 101 | 95 | 101 | 37,730,000 | 101 |
| 2001-11-14 | 103 | 105 | 93 | 94 | 41,999,000 | 94 |
| 2001-11-13 | 105 | 106 | 102 | 103 | 13,679,000 | 103 |
| 2001-11-12 | 112 | 112 | 104 | 107 | 19,665,000 | 107 |
| 2001-11-09 | 117 | 120 | 113 | 115 | 24,008,000 | 115 |
| 2001-11-08 | 129 | 131 | 116 | 116 | 19,418,000 | 116 |
| 2001-11-07 | 131 | 132 | 129 | 129 | 2,941,000 | 129 |
| 2001-11-06 | 130 | 131 | 129 | 130 | 1,662,000 | 130 |
| 2001-11-05 | 130 | 131 | 128 | 130 | 3,927,000 | 130 |
| 2001-11-02 | 133 | 133 | 129 | 131 | 9,278,000 | 131 |
| 2001-11-01 | 136 | 137 | 130 | 130 | 9,887,000 | 130 |
| 2001-10-31 | 140 | 140 | 135 | 136 | 9,026,000 | 136 |
| 2001-10-30 | 143 | 146 | 141 | 142 | 6,631,000 | 142 |
| 2001-10-29 | 152 | 154 | 145 | 145 | 16,492,000 | 145 |
| 2001-10-26 | 146 | 147 | 142 | 144 | 6,235,000 | 144 |
| 2001-10-25 | 141 | 144 | 141 | 143 | 6,349,000 | 143 |
| 2001-10-24 | 144 | 144 | 140 | 144 | 7,599,000 | 144 |
| 2001-10-23 | 147 | 148 | 142 | 144 | 7,849,000 | 144 |
| 2001-10-22 | 140 | 148 | 139 | 147 | 8,466,000 | 147 |
| 2001-10-19 | 140 | 141 | 138 | 140 | 2,649,000 | 140 |
| 2001-10-18 | 140 | 141 | 139 | 140 | 4,631,000 | 140 |
| 2001-10-17 | 142 | 143 | 138 | 141 | 10,080,000 | 141 |
| 2001-10-16 | 139 | 142 | 137 | 140 | 4,766,000 | 140 |
| 2001-10-15 | 137 | 142 | 137 | 142 | 5,115,000 | 142 |
| 2001-10-12 | 136 | 141 | 135 | 141 | 8,308,000 | 141 |
| 2001-10-11 | 133 | 135 | 131 | 133 | 5,468,000 | 133 |
| 2001-10-10 | 130 | 133 | 130 | 131 | 3,830,000 | 131 |
| 2001-10-09 | 136 | 137 | 131 | 132 | 6,680,000 | 132 |
| 2001-10-05 | 139 | 142 | 135 | 140 | 9,154,000 | 140 |
| 2001-10-04 | 137 | 141 | 134 | 141 | 11,647,000 | 141 |
| 2001-10-03 | 136 | 137 | 133 | 133 | 9,296,000 | 133 |
| 2001-10-02 | 130 | 134 | 127 | 131 | 17,535,000 | 131 |
| 2001-10-01 | 129 | 131 | 126 | 130 | 14,189,000 | 130 |
| 2001-09-28 | 127 | 131 | 126 | 131 | 9,197,000 | 131 |
| 2001-09-27 | 126 | 127 | 123 | 125 | 11,031,000 | 125 |
| 2001-09-26 | 135 | 135 | 130 | 132 | 4,133,000 | 132 |
| 2001-09-25 | 140 | 142 | 134 | 136 | 4,019,000 | 136 |
| 2001-09-21 | 134 | 134 | 130 | 131 | 3,878,000 | 131 |
| 2001-09-20 | 141 | 141 | 133 | 135 | 5,810,000 | 135 |
| 2001-09-19 | 140 | 145 | 140 | 141 | 4,856,000 | 141 |
| 2001-09-18 | 140 | 145 | 138 | 138 | 7,595,000 | 138 |
| 2001-09-17 | 145 | 146 | 139 | 140 | 3,711,000 | 140 |
| 2001-09-14 | 149 | 158 | 148 | 154 | 6,755,000 | 154 |
| 2001-09-13 | 138 | 149 | 138 | 145 | 7,293,000 | 145 |
| 2001-09-12 | 135 | 145 | 135 | 137 | 9,524,000 | 137 |
| 2001-09-11 | 161 | 161 | 158 | 160 | 4,328,000 | 160 |
| 2001-09-10 | 162 | 163 | 160 | 161 | 3,670,000 | 161 |
| 2001-09-07 | 166 | 167 | 162 | 165 | 5,142,000 | 165 |
| 2001-09-06 | 174 | 174 | 167 | 170 | 3,111,000 | 170 |
| 2001-09-05 | 169 | 174 | 168 | 174 | 3,378,000 | 174 |
| 2001-09-04 | 175 | 177 | 165 | 167 | 6,170,000 | 167 |
| 2001-09-03 | 181 | 181 | 175 | 175 | 2,183,000 | 175 |
| 2001-08-31 | 180 | 183 | 178 | 181 | 3,827,000 | 181 |
| 2001-08-30 | 185 | 186 | 181 | 183 | 2,704,000 | 183 |
| 2001-08-29 | 190 | 190 | 186 | 186 | 2,430,000 | 186 |
| 2001-08-28 | 192 | 192 | 189 | 192 | 1,783,000 | 192 |
| 2001-08-27 | 196 | 196 | 191 | 192 | 1,938,000 | 192 |
| 2001-08-24 | 196 | 196 | 189 | 191 | 3,351,000 | 191 |
| 2001-08-23 | 199 | 199 | 193 | 194 | 2,440,000 | 194 |
| 2001-08-22 | 193 | 201 | 192 | 199 | 5,429,000 | 199 |
| 2001-08-21 | 192 | 194 | 189 | 193 | 2,420,000 | 193 |
| 2001-08-20 | 193 | 193 | 189 | 191 | 2,922,000 | 191 |
| 2001-08-17 | 196 | 197 | 194 | 194 | 3,450,000 | 194 |
| 2001-08-16 | 197 | 200 | 193 | 197 | 4,921,000 | 197 |
| 2001-08-15 | 195 | 198 | 193 | 198 | 2,672,000 | 198 |
| 2001-08-14 | 189 | 197 | 189 | 197 | 4,390,000 | 197 |
| 2001-08-13 | 192 | 192 | 187 | 188 | 2,749,000 | 188 |
| 2001-08-10 | 190 | 193 | 189 | 190 | 3,770,000 | 190 |
| 2001-08-09 | 191 | 193 | 188 | 191 | 3,835,000 | 191 |
| 2001-08-08 | 199 | 199 | 195 | 196 | 3,264,000 | 196 |
| 2001-08-07 | 197 | 201 | 196 | 199 | 3,640,000 | 199 |
| 2001-08-06 | 200 | 200 | 195 | 200 | 2,336,000 | 200 |
| 2001-08-03 | 200 | 203 | 198 | 202 | 8,943,000 | 202 |
| 2001-08-02 | 197 | 201 | 195 | 200 | 5,820,000 | 200 |
| 2001-08-01 | 193 | 197 | 192 | 197 | 3,508,000 | 197 |
| 2001-07-31 | 190 | 194 | 189 | 192 | 4,785,000 | 192 |
| 2001-07-30 | 193 | 193 | 186 | 187 | 2,790,000 | 187 |
| 2001-07-27 | 191 | 194 | 190 | 193 | 3,841,000 | 193 |
| 2001-07-26 | 198 | 198 | 190 | 191 | 5,678,000 | 191 |
| 2001-07-25 | 188 | 199 | 188 | 197 | 10,052,000 | 197 |
| 2001-07-24 | 187 | 190 | 180 | 186 | 10,222,000 | 186 |
| 2001-07-23 | 199 | 200 | 191 | 192 | 3,584,000 | 192 |
| 2001-07-19 | 201 | 202 | 198 | 200 | 4,591,000 | 200 |
| 2001-07-18 | 205 | 206 | 201 | 203 | 3,808,000 | 203 |
| 2001-07-17 | 207 | 208 | 203 | 203 | 4,967,000 | 203 |
| 2001-07-16 | 209 | 210 | 207 | 209 | 2,542,000 | 209 |
| 2001-07-13 | 207 | 209 | 205 | 207 | 9,314,000 | 207 |
| 2001-07-12 | 212 | 213 | 208 | 210 | 6,561,000 | 210 |
| 2001-07-11 | 212 | 213 | 210 | 212 | 2,863,000 | 212 |
| 2001-07-10 | 214 | 215 | 211 | 212 | 6,905,000 | 212 |
| 2001-07-09 | 214 | 216 | 212 | 213 | 4,629,000 | 213 |
| 2001-07-06 | 224 | 224 | 215 | 216 | 5,530,000 | 216 |
| 2001-07-05 | 233 | 233 | 227 | 229 | 2,995,000 | 229 |
| 2001-07-04 | 236 | 237 | 229 | 232 | 4,511,000 | 232 |
| 2001-07-03 | 238 | 239 | 234 | 235 | 3,405,000 | 235 |
| 2001-07-02 | 240 | 240 | 235 | 236 | 2,738,000 | 236 |
| 2001-06-29 | 242 | 244 | 240 | 240 | 4,144,000 | 240 |
| 2001-06-28 | 240 | 245 | 238 | 241 | 4,626,000 | 241 |
| 2001-06-27 | 241 | 241 | 238 | 239 | 6,005,000 | 239 |
| 2001-06-26 | 244 | 247 | 240 | 244 | 4,679,000 | 244 |
| 2001-06-25 | 253 | 257 | 243 | 243 | 13,281,000 | 243 |
| 2001-06-22 | 239 | 255 | 239 | 252 | 37,343,000 | 252 |
| 2001-06-21 | 224 | 235 | 223 | 235 | 8,872,000 | 235 |
| 2001-06-20 | 223 | 223 | 217 | 223 | 2,781,000 | 223 |
| 2001-06-19 | 217 | 226 | 217 | 223 | 7,786,000 | 223 |
| 2001-06-18 | 218 | 219 | 213 | 217 | 4,275,000 | 217 |
| 2001-06-15 | 216 | 216 | 211 | 216 | 9,146,000 | 216 |
| 2001-06-14 | 220 | 220 | 215 | 219 | 9,191,000 | 219 |
| 2001-06-13 | 219 | 223 | 219 | 221 | 8,725,000 | 221 |
| 2001-06-12 | 228 | 229 | 219 | 220 | 11,203,000 | 220 |
| 2001-06-11 | 217 | 226 | 215 | 225 | 13,740,000 | 225 |
| 2001-06-08 | 218 | 218 | 214 | 218 | 9,927,000 | 218 |
| 2001-06-07 | 213 | 216 | 210 | 214 | 5,618,000 | 214 |
| 2001-06-06 | 219 | 219 | 210 | 211 | 7,501,000 | 211 |
| 2001-06-05 | 221 | 221 | 214 | 215 | 4,415,000 | 215 |
| 2001-06-04 | 220 | 222 | 217 | 222 | 7,115,000 | 222 |
| 2001-06-01 | 224 | 225 | 219 | 220 | 8,908,000 | 220 |
| 2001-05-31 | 229 | 231 | 222 | 225 | 5,224,000 | 225 |
| 2001-05-30 | 232 | 237 | 226 | 237 | 4,856,000 | 237 |
| 2001-05-29 | 233 | 236 | 231 | 231 | 4,278,000 | 231 |
| 2001-05-28 | 244 | 246 | 237 | 238 | 2,963,000 | 238 |
| 2001-05-25 | 247 | 251 | 243 | 244 | 4,419,000 | 244 |
| 2001-05-24 | 245 | 247 | 243 | 246 | 4,104,000 | 246 |
| 2001-05-23 | 243 | 247 | 242 | 245 | 3,053,000 | 245 |
| 2001-05-22 | 246 | 247 | 242 | 244 | 3,895,000 | 244 |
| 2001-05-21 | 243 | 245 | 242 | 245 | 2,312,000 | 245 |
| 2001-05-18 | 243 | 248 | 240 | 242 | 3,565,000 | 242 |
| 2001-05-17 | 244 | 246 | 240 | 242 | 5,423,000 | 242 |
| 2001-05-16 | 246 | 250 | 245 | 245 | 4,348,000 | 245 |
| 2001-05-15 | 244 | 246 | 242 | 245 | 2,939,000 | 245 |
| 2001-05-14 | 252 | 252 | 244 | 245 | 3,639,000 | 245 |
| 2001-05-11 | 245 | 251 | 244 | 249 | 3,884,000 | 249 |
| 2001-05-10 | 247 | 253 | 243 | 245 | 5,641,000 | 245 |
| 2001-05-09 | 246 | 256 | 241 | 255 | 5,056,000 | 255 |
| 2001-05-08 | 255 | 257 | 246 | 251 | 3,993,000 | 251 |
| 2001-05-07 | 260 | 262 | 257 | 260 | 3,249,000 | 260 |
| 2001-05-02 | 262 | 262 | 258 | 262 | 5,893,000 | 262 |
| 2001-05-01 | 259 | 262 | 257 | 262 | 5,777,000 | 262 |
| 2001-04-27 | 258 | 260 | 254 | 258 | 7,358,000 | 258 |
| 2001-04-26 | 257 | 260 | 254 | 257 | 12,743,000 | 257 |
| 2001-04-25 | 248 | 255 | 247 | 255 | 10,498,000 | 255 |
| 2001-04-24 | 243 | 247 | 241 | 247 | 5,487,000 | 247 |
| 2001-04-23 | 245 | 248 | 241 | 243 | 4,547,000 | 243 |
| 2001-04-20 | 241 | 246 | 240 | 245 | 3,874,000 | 245 |
| 2001-04-19 | 244 | 246 | 240 | 242 | 3,901,000 | 242 |
| 2001-04-18 | 244 | 244 | 240 | 242 | 4,070,000 | 242 |
| 2001-04-17 | 245 | 251 | 241 | 244 | 9,855,000 | 244 |
| 2001-04-16 | 238 | 244 | 238 | 243 | 6,575,000 | 243 |
| 2001-04-13 | 239 | 239 | 232 | 235 | 2,825,000 | 235 |
| 2001-04-12 | 230 | 240 | 230 | 240 | 3,487,000 | 240 |
| 2001-04-11 | 237 | 237 | 229 | 232 | 4,407,000 | 232 |
| 2001-04-10 | 239 | 243 | 236 | 236 | 4,893,000 | 236 |
| 2001-04-09 | 238 | 239 | 235 | 235 | 2,397,000 | 235 |
| 2001-04-06 | 242 | 243 | 235 | 236 | 3,518,000 | 236 |
| 2001-04-05 | 237 | 240 | 236 | 236 | 5,577,000 | 236 |
| 2001-04-04 | 228 | 233 | 226 | 232 | 3,591,000 | 232 |
| 2001-04-03 | 223 | 230 | 222 | 230 | 4,653,000 | 230 |
| 2001-04-02 | 226 | 227 | 221 | 223 | 3,070,000 | 223 |
| 2001-03-30 | 224 | 229 | 223 | 224 | 2,685,000 | 224 |
| 2001-03-29 | 225 | 226 | 221 | 223 | 2,804,000 | 223 |
| 2001-03-28 | 224 | 233 | 220 | 228 | 5,853,000 | 228 |
| 2001-03-27 | 225 | 227 | 215 | 222 | 4,051,000 | 222 |
| 2001-03-26 | 218 | 223 | 214 | 223 | 6,281,000 | 223 |
| 2001-03-23 | 213 | 214 | 211 | 214 | 4,296,000 | 214 |
| 2001-03-22 | 214 | 216 | 211 | 211 | 4,500,000 | 211 |
| 2001-03-21 | 210 | 215 | 206 | 214 | 7,667,000 | 214 |
| 2001-03-19 | 211 | 217 | 204 | 207 | 3,427,000 | 207 |
| 2001-03-16 | 208 | 214 | 207 | 211 | 2,574,000 | 211 |
| 2001-03-15 | 205 | 217 | 200 | 217 | 3,352,000 | 217 |
| 2001-03-14 | 215 | 217 | 210 | 213 | 2,466,000 | 213 |
| 2001-03-13 | 215 | 219 | 206 | 210 | 5,903,000 | 210 |
| 2001-03-12 | 233 | 233 | 226 | 229 | 2,372,000 | 229 |
| 2001-03-09 | 230 | 233 | 230 | 233 | 5,014,000 | 233 |
| 2001-03-08 | 234 | 237 | 232 | 235 | 2,531,000 | 235 |
| 2001-03-07 | 233 | 234 | 229 | 232 | 1,771,000 | 232 |
| 2001-03-06 | 231 | 233 | 230 | 232 | 1,270,000 | 232 |
| 2001-03-05 | 234 | 234 | 228 | 234 | 2,263,000 | 234 |
| 2001-03-02 | 239 | 240 | 230 | 232 | 2,681,000 | 232 |
| 2001-03-01 | 234 | 239 | 233 | 239 | 2,990,000 | 239 |
| 2001-02-28 | 238 | 239 | 231 | 233 | 2,845,000 | 233 |
| 2001-02-27 | 241 | 242 | 237 | 240 | 2,122,000 | 240 |
| 2001-02-26 | 242 | 243 | 239 | 243 | 1,689,000 | 243 |
| 2001-02-23 | 233 | 237 | 232 | 237 | 1,111,000 | 237 |
| 2001-02-22 | 234 | 235 | 231 | 233 | 1,403,000 | 233 |
| 2001-02-21 | 236 | 236 | 232 | 233 | 1,636,000 | 233 |
| 2001-02-20 | 233 | 236 | 233 | 236 | 796,000 | 236 |
| 2001-02-19 | 233 | 235 | 232 | 234 | 890,000 | 234 |
| 2001-02-16 | 235 | 236 | 232 | 232 | 1,662,000 | 232 |
| 2001-02-15 | 231 | 236 | 230 | 236 | 1,417,000 | 236 |
| 2001-02-14 | 228 | 231 | 228 | 231 | 2,250,000 | 231 |
| 2001-02-13 | 235 | 235 | 230 | 231 | 1,567,000 | 231 |
| 2001-02-09 | 234 | 235 | 231 | 235 | 2,068,000 | 235 |
| 2001-02-08 | 230 | 230 | 224 | 228 | 3,761,000 | 228 |
| 2001-02-07 | 233 | 234 | 230 | 233 | 2,199,000 | 233 |
| 2001-02-06 | 232 | 237 | 232 | 235 | 3,034,000 | 235 |
| 2001-02-05 | 235 | 235 | 231 | 232 | 2,581,000 | 232 |
| 2001-02-02 | 240 | 242 | 235 | 235 | 3,496,000 | 235 |
| 2001-02-01 | 243 | 246 | 242 | 246 | 4,094,000 | 246 |
| 2001-01-31 | 237 | 242 | 237 | 241 | 6,143,000 | 241 |
| 2001-01-30 | 232 | 233 | 230 | 233 | 3,371,000 | 233 |
| 2001-01-29 | 234 | 235 | 230 | 231 | 4,874,000 | 231 |
| 2001-01-26 | 238 | 238 | 235 | 237 | 3,855,000 | 237 |
| 2001-01-25 | 239 | 239 | 237 | 239 | 2,368,000 | 239 |
| 2001-01-24 | 238 | 240 | 237 | 239 | 1,693,000 | 239 |
| 2001-01-23 | 239 | 241 | 237 | 241 | 2,451,000 | 241 |
| 2001-01-22 | 246 | 246 | 237 | 240 | 2,877,000 | 240 |
| 2001-01-19 | 245 | 248 | 244 | 245 | 2,605,000 | 245 |
| 2001-01-18 | 242 | 245 | 240 | 245 | 3,077,000 | 245 |
| 2001-01-17 | 245 | 246 | 241 | 245 | 2,395,000 | 245 |
| 2001-01-16 | 242 | 248 | 241 | 248 | 2,066,000 | 248 |
| 2001-01-15 | 246 | 248 | 242 | 242 | 2,297,000 | 242 |
| 2001-01-12 | 240 | 243 | 237 | 243 | 7,111,000 | 243 |
| 2001-01-11 | 248 | 249 | 241 | 243 | 3,769,000 | 243 |
| 2001-01-10 | 250 | 255 | 248 | 254 | 1,584,000 | 254 |
| 2001-01-09 | 253 | 255 | 247 | 253 | 2,609,000 | 253 |
| 2001-01-05 | 267 | 270 | 263 | 268 | 1,977,000 | 268 |
| 2001-01-04 | 278 | 278 | 267 | 268 | 1,015,000 | 268 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
