8002 丸紅(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	108	110	107	109	1,505,000	109
2002-12-27	109	111	108	110	2,101,000	110
2002-12-26	109	109	107	109	1,926,000	109
2002-12-25	105	108	104	107	2,963,000	107
2002-12-24	105	106	102	104	2,932,000	104
2002-12-20	107	108	104	105	3,357,000	105
2002-12-19	106	109	105	109	2,721,000	109
2002-12-18	108	110	106	108	2,558,000	108
2002-12-17	108	111	107	110	3,591,000	110
2002-12-16	108	109	106	106	1,875,000	106
2002-12-13	111	111	108	109	5,486,000	109
2002-12-12	109	110	108	109	925,000	109
2002-12-11	110	111	108	108	2,956,000	108
2002-12-10	106	109	105	109	2,447,000	109
2002-12-09	109	110	107	107	1,943,000	107
2002-12-06	109	110	108	108	2,360,000	108
2002-12-05	110	111	108	109	4,417,000	109
2002-12-04	107	108	106	107	6,118,000	107
2002-12-03	108	109	105	107	5,505,000	107
2002-12-02	111	112	104	106	6,385,000	106
2002-11-29	112	114	110	113	3,701,000	113
2002-11-28	110	113	110	112	4,048,000	112
2002-11-27	103	109	103	109	2,605,000	109
2002-11-26	108	109	105	106	2,478,000	106
2002-11-25	106	108	103	107	3,495,000	107
2002-11-22	109	110	101	103	6,867,000	103
2002-11-21	102	108	101	106	8,368,000	106
2002-11-20	92	101	91	99	8,623,000	99
2002-11-19	91	94	86	93	8,346,000	93
2002-11-18	102	104	94	96	9,173,000	96
2002-11-15	110	113	99	101	11,688,000	101
2002-11-14	118	118	108	109	6,306,000	109
2002-11-13	123	126	118	118	8,392,000	118
2002-11-12	116	123	115	122	3,994,000	122
2002-11-11	120	121	117	119	2,291,000	119
2002-11-08	120	122	120	121	2,115,000	121
2002-11-07	125	125	122	123	2,075,000	123
2002-11-06	121	124	120	124	3,148,000	124
2002-11-05	122	122	119	121	2,068,000	121
2002-11-01	120	121	117	120	2,843,000	120
2002-10-31	122	125	122	123	2,211,000	123
2002-10-30	121	123	121	122	1,484,000	122
2002-10-29	121	123	120	123	1,029,000	123
2002-10-28	125	125	119	123	2,258,000	123
2002-10-25	122	124	122	123	1,269,000	123
2002-10-24	124	125	122	122	5,075,000	122
2002-10-23	118	122	116	121	2,848,000	121
2002-10-22	127	127	121	122	3,972,000	122
2002-10-21	125	127	123	126	3,510,000	126
2002-10-18	125	129	124	124	10,144,000	124
2002-10-17	125	129	121	123	5,130,000	123
2002-10-16	131	133	125	126	9,640,000	126
2002-10-15	120	130	119	126	16,533,000	126
2002-10-11	117	119	114	117	7,788,000	117
2002-10-10	113	114	110	114	5,294,000	114
2002-10-09	112	114	110	114	8,603,000	114
2002-10-08	113	114	109	111	9,953,000	111
2002-10-07	111	114	107	112	13,554,000	112
2002-10-04	124	125	107	112	39,598,000	112
2002-10-03	135	138	119	125	18,039,000	125
2002-10-02	146	147	135	137	5,486,000	137
2002-10-01	145	146	142	144	3,341,000	144
2002-09-30	146	148	144	147	2,761,000	147
2002-09-27	148	149	147	149	5,889,000	149
2002-09-26	148	149	145	147	4,138,000	147
2002-09-25	142	147	141	146	3,816,000	146
2002-09-24	140	142	139	142	2,605,000	142
2002-09-20	144	147	142	143	3,462,000	143
2002-09-19	149	150	146	147	13,318,000	147
2002-09-18	142	144	140	144	3,900,000	144
2002-09-17	138	144	137	143	7,135,000	143
2002-09-13	128	135	128	133	7,643,000	133
2002-09-12	138	139	136	137	2,532,000	137
2002-09-11	133	138	132	138	3,907,000	138
2002-09-10	133	135	133	133	2,131,000	133
2002-09-09	132	136	132	132	2,881,000	132
2002-09-06	130	133	129	133	3,793,000	133
2002-09-05	133	134	132	134	4,125,000	134
2002-09-04	127	130	126	127	5,182,000	127
2002-09-03	138	138	132	133	3,357,000	133
2002-09-02	142	143	138	138	4,227,000	138
2002-08-30	140	143	140	143	4,751,000	143
2002-08-29	135	139	134	139	4,657,000	139
2002-08-28	143	144	136	136	10,913,000	136
2002-08-27	149	150	145	145	10,423,000	145
2002-08-26	147	151	146	150	15,930,000	150
2002-08-23	142	148	142	148	15,520,000	148
2002-08-22	139	142	138	140	7,935,000	140
2002-08-21	134	139	133	138	5,243,000	138
2002-08-20	138	138	133	135	2,745,000	135
2002-08-19	135	137	133	137	6,818,000	137
2002-08-16	134	139	134	138	14,263,000	138
2002-08-15	130	131	127	131	7,514,000	131
2002-08-14	123	126	122	125	1,647,000	125
2002-08-13	125	127	124	126	1,650,000	126
2002-08-12	128	129	126	126	2,636,000	126
2002-08-09	131	132	126	128	7,631,000	128
2002-08-08	128	133	128	130	14,368,000	130
2002-08-07	120	121	117	118	6,082,000	118
2002-08-06	123	124	119	120	3,186,000	120
2002-08-05	124	126	124	125	1,248,000	125
2002-08-02	126	129	125	125	5,733,000	125
2002-08-01	125	127	124	126	3,712,000	126
2002-07-31	125	127	121	127	2,455,000	127
2002-07-30	124	128	123	124	4,347,000	124
2002-07-29	116	123	116	119	3,732,000	119
2002-07-26	120	121	115	115	5,666,000	115
2002-07-25	124	125	117	117	4,596,000	117
2002-07-24	122	123	121	122	4,024,000	122
2002-07-23	126	127	121	125	5,238,000	125
2002-07-22	126	128	125	127	3,752,000	127
2002-07-19	129	130	128	130	2,994,000	130
2002-07-18	128	130	128	128	2,266,000	128
2002-07-17	128	130	127	128	4,260,000	128
2002-07-16	125	130	124	128	3,970,000	128
2002-07-15	130	130	124	125	3,192,000	125
2002-07-12	132	132	130	130	3,579,000	130
2002-07-11	132	134	129	130	8,871,000	130
2002-07-10	130	132	129	129	2,578,000	129
2002-07-09	128	132	125	132	4,260,000	132
2002-07-08	131	132	127	128	3,836,000	128
2002-07-05	132	132	128	128	5,242,000	128
2002-07-04	133	133	128	129	3,410,000	129
2002-07-03	122	130	122	130	6,565,000	130
2002-07-02	124	124	121	123	2,581,000	123
2002-07-01	125	127	123	125	2,643,000	125
2002-06-28	126	127	123	123	4,311,000	123
2002-06-27	121	124	120	121	5,659,000	121
2002-06-26	123	123	119	119	6,843,000	119
2002-06-25	120	124	120	124	8,566,000	124
2002-06-24	110	120	110	117	7,708,000	117
2002-06-21	115	118	113	117	5,035,000	117
2002-06-20	117	119	113	119	10,505,000	119
2002-06-19	121	122	117	117	8,783,000	117
2002-06-18	126	129	122	123	7,926,000	123
2002-06-17	129	130	122	123	7,346,000	123
2002-06-14	130	133	128	133	13,551,000	133
2002-06-13	138	140	133	134	6,344,000	134
2002-06-12	142	144	139	139	7,043,000	139
2002-06-11	140	144	139	143	5,792,000	143
2002-06-10	139	143	138	140	4,094,000	140
2002-06-07	141	142	137	137	11,171,000	137
2002-06-06	148	150	142	142	9,932,000	142
2002-06-05	146	149	144	146	12,381,000	146
2002-06-04	142	146	141	143	13,642,000	143
2002-06-03	138	143	136	143	11,813,000	143
2002-05-31	134	138	132	133	10,683,000	133
2002-05-30	133	137	129	132	13,823,000	132
2002-05-29	131	137	128	133	13,201,000	133
2002-05-28	142	142	135	136	15,968,000	136
2002-05-27	135	145	134	142	31,798,000	142
2002-05-24	130	133	128	131	15,829,000	131
2002-05-23	125	131	122	128	27,931,000	128
2002-05-22	114	120	113	120	15,080,000	120
2002-05-21	114	115	113	114	6,137,000	114
2002-05-20	112	116	111	115	15,225,000	115
2002-05-17	107	110	106	110	12,588,000	110
2002-05-16	104	107	103	107	6,698,000	107
2002-05-15	104	107	102	104	16,304,000	104
2002-05-14	95	107	95	107	17,184,000	107
2002-05-13	94	95	94	94	2,083,000	94
2002-05-10	92	95	92	93	2,800,000	93
2002-05-09	93	94	92	93	2,558,000	93
2002-05-08	91	93	90	91	2,291,000	91
2002-05-07	93	93	91	91	3,043,000	91
2002-05-02	93	94	92	93	1,452,000	93
2002-05-01	91	94	91	93	2,071,000	93
2002-04-30	92	93	91	91	3,113,000	91
2002-04-26	96	96	93	93	3,493,000	93
2002-04-25	95	96	94	96	3,370,000	96
2002-04-24	97	98	95	95	3,938,000	95
2002-04-23	97	98	96	97	2,887,000	97
2002-04-22	97	99	97	98	2,411,000	98
2002-04-19	97	98	96	97	2,913,000	97
2002-04-18	97	99	96	99	3,400,000	99
2002-04-17	97	99	96	97	2,376,000	97
2002-04-16	97	99	96	97	1,989,000	97
2002-04-15	96	97	95	97	1,486,000	97
2002-04-12	98	99	96	96	3,591,000	96
2002-04-11	100	101	98	98	1,948,000	98
2002-04-10	99	101	98	100	2,471,000	100
2002-04-09	101	103	99	100	2,454,000	100
2002-04-08	102	102	100	101	2,383,000	101
2002-04-05	102	103	100	102	5,034,000	102
2002-04-04	98	101	97	101	5,069,000	101
2002-04-03	94	98	94	96	3,238,000	96
2002-04-02	92	95	91	93	4,540,000	93
2002-04-01	95	96	92	93	3,104,000	93
2002-03-29	98	98	94	95	4,172,000	95
2002-03-28	98	99	97	98	3,285,000	98
2002-03-27	92	99	92	99	7,829,000	99
2002-03-26	101	101	90	94	9,443,000	94
2002-03-25	100	102	98	100	5,643,000	100
2002-03-22	103	104	98	99	12,269,000	99
2002-03-20	108	110	104	105	10,669,000	105
2002-03-19	107	110	107	108	6,083,000	108
2002-03-18	105	111	105	107	23,518,000	107
2002-03-15	110	115	110	115	8,756,000	115
2002-03-14	114	115	109	112	9,543,000	112
2002-03-13	115	118	113	114	10,149,000	114
2002-03-12	119	119	115	115	12,700,000	115
2002-03-11	108	117	107	116	18,281,000	116
2002-03-08	105	107	104	107	11,349,000	107
2002-03-07	105	106	103	105	7,843,000	105
2002-03-06	102	105	102	102	5,594,000	102
2002-03-05	106	107	102	104	10,600,000	104
2002-03-04	104	105	101	104	12,384,000	104
2002-03-01	100	102	98	102	5,994,000	102
2002-02-28	101	101	98	100	9,760,000	100
2002-02-27	94	100	93	99	9,894,000	99
2002-02-26	103	103	95	95	18,251,000	95
2002-02-25	96	101	96	100	17,714,000	100
2002-02-22	92	94	91	94	9,538,000	94
2002-02-21	90	93	89	93	10,176,000	93
2002-02-20	87	89	86	89	7,948,000	89
2002-02-19	91	92	87	87	11,154,000	87
2002-02-18	87	91	87	90	15,784,000	90
2002-02-15	85	87	83	87	10,470,000	87
2002-02-14	86	87	83	83	8,130,000	83
2002-02-13	83	86	82	85	15,534,000	85
2002-02-12	81	84	80	83	9,015,000	83
2002-02-08	80	81	78	79	6,122,000	79
2002-02-07	76	82	76	80	13,358,000	80
2002-02-06	75	77	75	75	3,966,000	75
2002-02-05	76	77	75	75	4,621,000	75
2002-02-04	77	78	76	78	3,904,000	78
2002-02-01	78	80	76	76	5,512,000	76
2002-01-31	78	79	77	79	4,523,000	79
2002-01-30	78	79	77	79	5,076,000	79
2002-01-29	78	80	77	79	5,976,000	79
2002-01-28	80	81	79	80	9,028,000	80
2002-01-25	78	78	76	77	7,299,000	77
2002-01-24	76	77	75	77	7,115,000	77
2002-01-23	76	77	76	76	4,886,000	76
2002-01-22	76	78	75	77	14,157,000	77
2002-01-21	74	76	73	76	11,362,000	76
2002-01-18	75	75	73	75	8,422,000	75
2002-01-17	75	77	73	74	9,979,000	74
2002-01-16	76	77	73	77	13,744,000	77
2002-01-15	76	77	74	74	12,145,000	74
2002-01-11	82	83	78	80	13,404,000	80
2002-01-10	83	86	81	81	16,243,000	81
2002-01-09	79	84	78	83	10,604,000	83
2002-01-08	83	84	80	80	14,438,000	80
2002-01-07	80	84	79	82	12,282,000	82
2002-01-04	83	83	78	79	7,428,000	79

分割・併合履歴： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31