8002 丸紅(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 202 | 205 | 201 | 205 | 6,382,000 | 205 |
| 2003-12-29 | 201 | 201 | 198 | 200 | 4,800,000 | 200 |
| 2003-12-26 | 198 | 201 | 197 | 201 | 9,771,000 | 201 |
| 2003-12-25 | 195 | 198 | 194 | 197 | 4,461,000 | 197 |
| 2003-12-24 | 199 | 200 | 194 | 195 | 6,768,000 | 195 |
| 2003-12-22 | 194 | 199 | 193 | 199 | 13,447,000 | 199 |
| 2003-12-19 | 188 | 194 | 188 | 193 | 12,349,000 | 193 |
| 2003-12-18 | 187 | 188 | 185 | 187 | 4,181,000 | 187 |
| 2003-12-17 | 188 | 191 | 186 | 188 | 10,005,000 | 188 |
| 2003-12-16 | 185 | 189 | 182 | 188 | 8,353,000 | 188 |
| 2003-12-15 | 186 | 188 | 183 | 188 | 7,485,000 | 188 |
| 2003-12-12 | 180 | 181 | 177 | 179 | 9,322,000 | 179 |
| 2003-12-11 | 174 | 176 | 171 | 176 | 4,179,000 | 176 |
| 2003-12-10 | 176 | 177 | 173 | 173 | 4,274,000 | 173 |
| 2003-12-09 | 179 | 180 | 175 | 178 | 4,316,000 | 178 |
| 2003-12-08 | 183 | 184 | 177 | 179 | 3,554,000 | 179 |
| 2003-12-05 | 186 | 187 | 184 | 185 | 4,760,000 | 185 |
| 2003-12-04 | 179 | 188 | 179 | 188 | 11,676,000 | 188 |
| 2003-12-03 | 181 | 182 | 179 | 180 | 3,901,000 | 180 |
| 2003-12-02 | 183 | 184 | 180 | 182 | 5,605,000 | 182 |
| 2003-12-01 | 176 | 183 | 175 | 182 | 6,415,000 | 182 |
| 2003-11-28 | 182 | 183 | 178 | 180 | 4,690,000 | 180 |
| 2003-11-27 | 182 | 185 | 179 | 185 | 5,904,000 | 185 |
| 2003-11-26 | 178 | 182 | 178 | 181 | 4,155,000 | 181 |
| 2003-11-25 | 182 | 183 | 176 | 180 | 5,296,000 | 180 |
| 2003-11-21 | 174 | 177 | 170 | 174 | 5,752,000 | 174 |
| 2003-11-20 | 177 | 178 | 171 | 172 | 10,586,000 | 172 |
| 2003-11-19 | 172 | 177 | 171 | 172 | 10,943,000 | 172 |
| 2003-11-18 | 173 | 173 | 167 | 171 | 11,548,000 | 171 |
| 2003-11-17 | 180 | 186 | 175 | 176 | 12,900,000 | 176 |
| 2003-11-14 | 193 | 197 | 190 | 190 | 19,553,000 | 190 |
| 2003-11-13 | 186 | 193 | 184 | 188 | 22,472,000 | 188 |
| 2003-11-12 | 173 | 181 | 170 | 178 | 17,782,000 | 178 |
| 2003-11-11 | 175 | 176 | 166 | 172 | 16,113,000 | 172 |
| 2003-11-10 | 192 | 192 | 178 | 181 | 14,280,000 | 181 |
| 2003-11-07 | 190 | 195 | 189 | 193 | 11,689,000 | 193 |
| 2003-11-06 | 194 | 195 | 188 | 190 | 8,400,000 | 190 |
| 2003-11-05 | 198 | 198 | 194 | 196 | 8,678,000 | 196 |
| 2003-11-04 | 201 | 201 | 197 | 199 | 9,511,000 | 199 |
| 2003-10-31 | 202 | 203 | 196 | 198 | 7,208,000 | 198 |
| 2003-10-30 | 201 | 204 | 199 | 203 | 6,865,000 | 203 |
| 2003-10-29 | 204 | 206 | 197 | 201 | 12,914,000 | 201 |
| 2003-10-28 | 203 | 205 | 200 | 201 | 11,117,000 | 201 |
| 2003-10-27 | 204 | 206 | 202 | 203 | 5,519,000 | 203 |
| 2003-10-24 | 203 | 205 | 199 | 201 | 13,846,000 | 201 |
| 2003-10-23 | 201 | 209 | 197 | 199 | 27,056,000 | 199 |
| 2003-10-22 | 208 | 221 | 202 | 219 | 25,767,000 | 219 |
| 2003-10-21 | 219 | 220 | 207 | 209 | 18,009,000 | 209 |
| 2003-10-20 | 206 | 217 | 204 | 215 | 21,608,000 | 215 |
| 2003-10-17 | 202 | 209 | 200 | 206 | 21,898,000 | 206 |
| 2003-10-16 | 200 | 202 | 198 | 200 | 7,395,000 | 200 |
| 2003-10-15 | 204 | 204 | 198 | 201 | 12,182,000 | 201 |
| 2003-10-14 | 202 | 204 | 201 | 201 | 12,857,000 | 201 |
| 2003-10-10 | 195 | 199 | 195 | 197 | 8,247,000 | 197 |
| 2003-10-09 | 195 | 199 | 195 | 195 | 7,020,000 | 195 |
| 2003-10-08 | 194 | 202 | 194 | 197 | 23,954,000 | 197 |
| 2003-10-07 | 197 | 197 | 192 | 192 | 8,593,000 | 192 |
| 2003-10-06 | 198 | 201 | 194 | 195 | 30,356,000 | 195 |
| 2003-10-03 | 194 | 196 | 190 | 193 | 22,964,000 | 193 |
| 2003-10-02 | 178 | 192 | 177 | 192 | 27,544,000 | 192 |
| 2003-10-01 | 175 | 176 | 173 | 176 | 5,534,000 | 176 |
| 2003-09-30 | 176 | 176 | 172 | 174 | 5,903,000 | 174 |
| 2003-09-29 | 181 | 181 | 172 | 173 | 7,537,000 | 173 |
| 2003-09-26 | 175 | 180 | 175 | 180 | 3,780,000 | 180 |
| 2003-09-25 | 180 | 180 | 174 | 177 | 6,124,000 | 177 |
| 2003-09-24 | 182 | 185 | 180 | 183 | 7,442,000 | 183 |
| 2003-09-22 | 180 | 185 | 179 | 181 | 9,265,000 | 181 |
| 2003-09-19 | 185 | 186 | 179 | 179 | 9,157,000 | 179 |
| 2003-09-18 | 185 | 185 | 181 | 181 | 8,305,000 | 181 |
| 2003-09-17 | 189 | 191 | 183 | 184 | 16,721,000 | 184 |
| 2003-09-16 | 178 | 184 | 177 | 184 | 13,091,000 | 184 |
| 2003-09-12 | 179 | 179 | 174 | 176 | 9,369,000 | 176 |
| 2003-09-11 | 176 | 177 | 175 | 175 | 4,244,000 | 175 |
| 2003-09-10 | 178 | 179 | 175 | 178 | 8,428,000 | 178 |
| 2003-09-09 | 176 | 179 | 175 | 177 | 9,421,000 | 177 |
| 2003-09-08 | 170 | 177 | 170 | 172 | 9,848,000 | 172 |
| 2003-09-05 | 178 | 179 | 171 | 174 | 11,835,000 | 174 |
| 2003-09-04 | 184 | 185 | 177 | 179 | 12,734,000 | 179 |
| 2003-09-03 | 189 | 190 | 183 | 184 | 9,020,000 | 184 |
| 2003-09-02 | 185 | 191 | 183 | 187 | 16,218,000 | 187 |
| 2003-09-01 | 178 | 186 | 177 | 186 | 11,722,000 | 186 |
| 2003-08-29 | 176 | 178 | 174 | 176 | 7,865,000 | 176 |
| 2003-08-28 | 180 | 180 | 171 | 172 | 10,983,000 | 172 |
| 2003-08-27 | 183 | 184 | 178 | 180 | 17,697,000 | 180 |
| 2003-08-26 | 168 | 181 | 165 | 181 | 34,993,000 | 181 |
| 2003-08-25 | 167 | 168 | 166 | 168 | 6,451,000 | 168 |
| 2003-08-22 | 170 | 171 | 166 | 166 | 8,924,000 | 166 |
| 2003-08-21 | 167 | 171 | 164 | 170 | 16,133,000 | 170 |
| 2003-08-20 | 160 | 170 | 160 | 168 | 33,741,000 | 168 |
| 2003-08-19 | 162 | 163 | 157 | 158 | 12,983,000 | 158 |
| 2003-08-18 | 157 | 161 | 155 | 160 | 14,769,000 | 160 |
| 2003-08-15 | 155 | 157 | 152 | 153 | 12,700,000 | 153 |
| 2003-08-14 | 147 | 156 | 146 | 155 | 20,072,000 | 155 |
| 2003-08-13 | 146 | 147 | 144 | 145 | 9,527,000 | 145 |
| 2003-08-12 | 143 | 148 | 142 | 147 | 9,666,000 | 147 |
| 2003-08-11 | 145 | 146 | 141 | 144 | 4,321,000 | 144 |
| 2003-08-08 | 146 | 147 | 144 | 145 | 4,170,000 | 145 |
| 2003-08-07 | 149 | 150 | 143 | 144 | 6,446,000 | 144 |
| 2003-08-06 | 147 | 151 | 145 | 150 | 4,746,000 | 150 |
| 2003-08-05 | 152 | 152 | 148 | 148 | 8,715,000 | 148 |
| 2003-08-04 | 151 | 154 | 150 | 153 | 9,337,000 | 153 |
| 2003-08-01 | 151 | 152 | 149 | 152 | 7,834,000 | 152 |
| 2003-07-31 | 149 | 150 | 147 | 150 | 7,826,000 | 150 |
| 2003-07-30 | 150 | 154 | 149 | 149 | 9,905,000 | 149 |
| 2003-07-29 | 153 | 155 | 150 | 150 | 15,989,000 | 150 |
| 2003-07-28 | 148 | 152 | 146 | 151 | 18,309,000 | 151 |
| 2003-07-25 | 145 | 148 | 144 | 147 | 15,869,000 | 147 |
| 2003-07-24 | 148 | 149 | 144 | 144 | 8,294,000 | 144 |
| 2003-07-23 | 148 | 150 | 143 | 147 | 12,043,000 | 147 |
| 2003-07-22 | 148 | 148 | 143 | 145 | 4,118,000 | 145 |
| 2003-07-18 | 138 | 145 | 136 | 144 | 11,340,000 | 144 |
| 2003-07-17 | 146 | 147 | 140 | 141 | 8,966,000 | 141 |
| 2003-07-16 | 153 | 154 | 149 | 151 | 5,069,000 | 151 |
| 2003-07-15 | 159 | 159 | 151 | 152 | 8,459,000 | 152 |
| 2003-07-14 | 164 | 165 | 157 | 158 | 20,662,000 | 158 |
| 2003-07-11 | 156 | 161 | 154 | 160 | 38,889,000 | 160 |
| 2003-07-10 | 146 | 156 | 146 | 152 | 16,903,000 | 152 |
| 2003-07-09 | 145 | 146 | 143 | 145 | 4,832,000 | 145 |
| 2003-07-08 | 150 | 150 | 145 | 145 | 8,738,000 | 145 |
| 2003-07-07 | 141 | 146 | 138 | 144 | 12,821,000 | 144 |
| 2003-07-04 | 141 | 143 | 139 | 141 | 13,179,000 | 141 |
| 2003-07-03 | 155 | 156 | 139 | 143 | 15,508,000 | 143 |
| 2003-07-02 | 156 | 156 | 152 | 153 | 7,468,000 | 153 |
| 2003-07-01 | 156 | 158 | 154 | 156 | 9,461,000 | 156 |
| 2003-06-30 | 154 | 158 | 152 | 156 | 12,667,000 | 156 |
| 2003-06-27 | 148 | 151 | 146 | 151 | 14,436,000 | 151 |
| 2003-06-26 | 147 | 148 | 144 | 145 | 6,737,000 | 145 |
| 2003-06-25 | 143 | 149 | 143 | 148 | 17,145,000 | 148 |
| 2003-06-24 | 136 | 146 | 135 | 144 | 34,427,000 | 144 |
| 2003-06-23 | 132 | 138 | 131 | 138 | 11,721,000 | 138 |
| 2003-06-20 | 128 | 131 | 128 | 130 | 4,438,000 | 130 |
| 2003-06-19 | 131 | 132 | 128 | 128 | 4,214,000 | 128 |
| 2003-06-18 | 132 | 133 | 130 | 132 | 3,452,000 | 132 |
| 2003-06-17 | 131 | 134 | 131 | 132 | 8,584,000 | 132 |
| 2003-06-16 | 128 | 129 | 126 | 129 | 3,128,000 | 129 |
| 2003-06-13 | 127 | 130 | 126 | 129 | 10,351,000 | 129 |
| 2003-06-12 | 136 | 137 | 131 | 131 | 6,699,000 | 131 |
| 2003-06-11 | 135 | 139 | 135 | 136 | 5,752,000 | 136 |
| 2003-06-10 | 132 | 135 | 131 | 134 | 5,020,000 | 134 |
| 2003-06-09 | 133 | 138 | 132 | 136 | 12,120,000 | 136 |
| 2003-06-06 | 128 | 132 | 126 | 131 | 8,850,000 | 131 |
| 2003-06-05 | 123 | 128 | 122 | 128 | 9,719,000 | 128 |
| 2003-06-04 | 121 | 122 | 119 | 120 | 4,221,000 | 120 |
| 2003-06-03 | 121 | 121 | 119 | 120 | 2,819,000 | 120 |
| 2003-06-02 | 122 | 123 | 120 | 120 | 5,783,000 | 120 |
| 2003-05-30 | 120 | 120 | 117 | 120 | 5,848,000 | 120 |
| 2003-05-29 | 120 | 120 | 118 | 119 | 3,027,000 | 119 |
| 2003-05-28 | 120 | 122 | 118 | 118 | 5,102,000 | 118 |
| 2003-05-27 | 117 | 120 | 116 | 119 | 6,855,000 | 119 |
| 2003-05-26 | 118 | 119 | 116 | 117 | 3,785,000 | 117 |
| 2003-05-23 | 116 | 118 | 115 | 115 | 4,657,000 | 115 |
| 2003-05-22 | 115 | 116 | 114 | 115 | 2,999,000 | 115 |
| 2003-05-21 | 116 | 117 | 113 | 113 | 3,241,000 | 113 |
| 2003-05-20 | 111 | 115 | 111 | 114 | 2,287,000 | 114 |
| 2003-05-19 | 117 | 117 | 112 | 113 | 3,807,000 | 113 |
| 2003-05-16 | 116 | 117 | 115 | 117 | 3,282,000 | 117 |
| 2003-05-15 | 118 | 118 | 115 | 116 | 2,844,000 | 116 |
| 2003-05-14 | 118 | 119 | 116 | 118 | 3,458,000 | 118 |
| 2003-05-13 | 119 | 119 | 117 | 117 | 3,569,000 | 117 |
| 2003-05-12 | 120 | 121 | 116 | 117 | 6,717,000 | 117 |
| 2003-05-09 | 117 | 118 | 115 | 117 | 4,578,000 | 117 |
| 2003-05-08 | 116 | 118 | 114 | 116 | 2,859,000 | 116 |
| 2003-05-07 | 115 | 116 | 114 | 115 | 2,616,000 | 115 |
| 2003-05-06 | 116 | 117 | 114 | 115 | 2,931,000 | 115 |
| 2003-05-02 | 112 | 114 | 111 | 114 | 2,817,000 | 114 |
| 2003-05-01 | 112 | 115 | 110 | 114 | 3,444,000 | 114 |
| 2003-04-30 | 109 | 113 | 108 | 113 | 3,952,000 | 113 |
| 2003-04-28 | 108 | 110 | 106 | 106 | 4,128,000 | 106 |
| 2003-04-25 | 113 | 113 | 109 | 111 | 2,955,000 | 111 |
| 2003-04-24 | 115 | 116 | 113 | 113 | 1,887,000 | 113 |
| 2003-04-23 | 117 | 117 | 114 | 114 | 2,373,000 | 114 |
| 2003-04-22 | 120 | 120 | 116 | 116 | 3,294,000 | 116 |
| 2003-04-21 | 121 | 122 | 118 | 119 | 3,253,000 | 119 |
| 2003-04-18 | 118 | 121 | 117 | 120 | 5,528,000 | 120 |
| 2003-04-17 | 118 | 119 | 116 | 119 | 2,577,000 | 119 |
| 2003-04-16 | 116 | 119 | 115 | 119 | 4,499,000 | 119 |
| 2003-04-15 | 116 | 117 | 114 | 115 | 2,888,000 | 115 |
| 2003-04-14 | 116 | 118 | 113 | 113 | 4,978,000 | 113 |
| 2003-04-11 | 115 | 118 | 113 | 116 | 11,170,000 | 116 |
| 2003-04-10 | 115 | 116 | 113 | 115 | 2,244,000 | 115 |
| 2003-04-09 | 114 | 119 | 114 | 115 | 4,468,000 | 115 |
| 2003-04-08 | 115 | 117 | 113 | 116 | 2,568,000 | 116 |
| 2003-04-07 | 113 | 117 | 111 | 116 | 3,045,000 | 116 |
| 2003-04-04 | 109 | 112 | 109 | 112 | 2,196,000 | 112 |
| 2003-04-03 | 115 | 115 | 108 | 109 | 2,975,000 | 109 |
| 2003-04-02 | 114 | 114 | 112 | 114 | 2,376,000 | 114 |
| 2003-04-01 | 111 | 114 | 109 | 112 | 3,014,000 | 112 |
| 2003-03-31 | 111 | 113 | 111 | 111 | 2,634,000 | 111 |
| 2003-03-28 | 117 | 118 | 115 | 116 | 2,338,000 | 116 |
| 2003-03-27 | 115 | 119 | 114 | 117 | 5,858,000 | 117 |
| 2003-03-26 | 114 | 116 | 114 | 115 | 2,561,000 | 115 |
| 2003-03-25 | 115 | 117 | 113 | 113 | 5,764,000 | 113 |
| 2003-03-24 | 118 | 118 | 116 | 118 | 4,691,000 | 118 |
| 2003-03-20 | 109 | 114 | 108 | 114 | 3,529,000 | 114 |
| 2003-03-19 | 106 | 107 | 105 | 105 | 2,495,000 | 105 |
| 2003-03-18 | 108 | 110 | 106 | 106 | 3,238,000 | 106 |
| 2003-03-17 | 107 | 108 | 105 | 105 | 3,404,000 | 105 |
| 2003-03-14 | 112 | 113 | 107 | 107 | 7,393,000 | 107 |
| 2003-03-13 | 112 | 112 | 107 | 110 | 3,136,000 | 110 |
| 2003-03-12 | 110 | 112 | 108 | 110 | 2,343,000 | 110 |
| 2003-03-11 | 105 | 111 | 103 | 107 | 4,253,000 | 107 |
| 2003-03-10 | 111 | 111 | 106 | 108 | 4,354,000 | 108 |
| 2003-03-07 | 115 | 115 | 112 | 112 | 4,041,000 | 112 |
| 2003-03-06 | 114 | 117 | 114 | 116 | 4,081,000 | 116 |
| 2003-03-05 | 114 | 115 | 112 | 113 | 3,255,000 | 113 |
| 2003-03-04 | 115 | 115 | 113 | 115 | 4,607,000 | 115 |
| 2003-03-03 | 116 | 116 | 114 | 114 | 2,863,000 | 114 |
| 2003-02-28 | 113 | 117 | 113 | 116 | 7,414,000 | 116 |
| 2003-02-27 | 119 | 119 | 112 | 112 | 7,108,000 | 112 |
| 2003-02-26 | 122 | 122 | 118 | 120 | 2,907,000 | 120 |
| 2003-02-25 | 122 | 123 | 118 | 120 | 4,194,000 | 120 |
| 2003-02-24 | 126 | 127 | 122 | 123 | 4,432,000 | 123 |
| 2003-02-21 | 127 | 129 | 125 | 126 | 2,459,000 | 126 |
| 2003-02-20 | 127 | 129 | 127 | 128 | 1,749,000 | 128 |
| 2003-02-19 | 130 | 131 | 126 | 128 | 3,153,000 | 128 |
| 2003-02-18 | 130 | 131 | 128 | 130 | 3,601,000 | 130 |
| 2003-02-17 | 134 | 135 | 130 | 130 | 4,485,000 | 130 |
| 2003-02-14 | 133 | 133 | 131 | 132 | 3,675,000 | 132 |
| 2003-02-13 | 131 | 133 | 130 | 132 | 5,294,000 | 132 |
| 2003-02-12 | 127 | 134 | 126 | 134 | 12,147,000 | 134 |
| 2003-02-10 | 123 | 126 | 123 | 126 | 3,314,000 | 126 |
| 2003-02-07 | 123 | 125 | 121 | 121 | 4,984,000 | 121 |
| 2003-02-06 | 125 | 126 | 122 | 124 | 3,081,000 | 124 |
| 2003-02-05 | 123 | 126 | 122 | 125 | 3,661,000 | 125 |
| 2003-02-04 | 123 | 125 | 122 | 123 | 3,875,000 | 123 |
| 2003-02-03 | 119 | 122 | 118 | 121 | 2,260,000 | 121 |
| 2003-01-31 | 118 | 119 | 117 | 119 | 1,556,000 | 119 |
| 2003-01-30 | 116 | 121 | 116 | 120 | 2,196,000 | 120 |
| 2003-01-29 | 121 | 122 | 116 | 117 | 2,789,000 | 117 |
| 2003-01-28 | 122 | 123 | 120 | 120 | 3,679,000 | 120 |
| 2003-01-27 | 127 | 127 | 124 | 124 | 3,563,000 | 124 |
| 2003-01-24 | 125 | 128 | 124 | 128 | 9,424,000 | 128 |
| 2003-01-23 | 122 | 125 | 121 | 124 | 6,868,000 | 124 |
| 2003-01-22 | 120 | 122 | 120 | 122 | 3,583,000 | 122 |
| 2003-01-21 | 120 | 121 | 118 | 119 | 2,372,000 | 119 |
| 2003-01-20 | 119 | 122 | 116 | 120 | 4,374,000 | 120 |
| 2003-01-17 | 117 | 120 | 116 | 118 | 5,371,000 | 118 |
| 2003-01-16 | 114 | 119 | 113 | 116 | 10,139,000 | 116 |
| 2003-01-15 | 113 | 114 | 111 | 114 | 1,881,000 | 114 |
| 2003-01-14 | 113 | 114 | 110 | 112 | 2,053,000 | 112 |
| 2003-01-10 | 110 | 114 | 110 | 113 | 3,310,000 | 113 |
| 2003-01-09 | 110 | 110 | 108 | 110 | 1,545,000 | 110 |
| 2003-01-08 | 114 | 114 | 110 | 110 | 1,738,000 | 110 |
| 2003-01-07 | 114 | 115 | 112 | 114 | 3,292,000 | 114 |
| 2003-01-06 | 111 | 113 | 110 | 113 | 1,553,000 | 113 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
