8002 丸紅(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 284 | 284 | 282 | 284 | 1,723,000 | 284 |
| 2004-12-29 | 285 | 286 | 282 | 282 | 3,321,000 | 282 |
| 2004-12-28 | 284 | 286 | 282 | 284 | 6,075,000 | 284 |
| 2004-12-27 | 282 | 286 | 279 | 285 | 7,812,000 | 285 |
| 2004-12-24 | 276 | 282 | 275 | 282 | 8,031,000 | 282 |
| 2004-12-22 | 278 | 279 | 273 | 274 | 5,719,000 | 274 |
| 2004-12-21 | 275 | 279 | 275 | 275 | 6,432,000 | 275 |
| 2004-12-20 | 273 | 276 | 272 | 275 | 5,104,000 | 275 |
| 2004-12-17 | 273 | 277 | 272 | 276 | 3,691,000 | 276 |
| 2004-12-16 | 274 | 277 | 273 | 275 | 3,389,000 | 275 |
| 2004-12-15 | 275 | 277 | 272 | 276 | 4,924,000 | 276 |
| 2004-12-14 | 271 | 273 | 270 | 272 | 4,033,000 | 272 |
| 2004-12-13 | 273 | 274 | 269 | 270 | 4,959,000 | 270 |
| 2004-12-10 | 275 | 278 | 271 | 271 | 11,476,000 | 271 |
| 2004-12-09 | 281 | 282 | 273 | 275 | 11,159,000 | 275 |
| 2004-12-08 | 280 | 283 | 279 | 283 | 3,571,000 | 283 |
| 2004-12-07 | 284 | 287 | 282 | 282 | 4,860,000 | 282 |
| 2004-12-06 | 290 | 290 | 283 | 284 | 5,880,000 | 284 |
| 2004-12-03 | 290 | 291 | 285 | 289 | 7,078,000 | 289 |
| 2004-12-02 | 289 | 290 | 286 | 288 | 3,230,000 | 288 |
| 2004-12-01 | 288 | 289 | 284 | 286 | 8,962,000 | 286 |
| 2004-11-30 | 287 | 293 | 286 | 292 | 10,670,000 | 292 |
| 2004-11-29 | 285 | 292 | 282 | 290 | 14,364,000 | 290 |
| 2004-11-26 | 278 | 284 | 276 | 283 | 8,663,000 | 283 |
| 2004-11-25 | 273 | 280 | 272 | 278 | 7,994,000 | 278 |
| 2004-11-24 | 273 | 275 | 271 | 272 | 8,556,000 | 272 |
| 2004-11-22 | 271 | 275 | 269 | 275 | 4,491,000 | 275 |
| 2004-11-19 | 275 | 276 | 272 | 273 | 4,438,000 | 273 |
| 2004-11-18 | 280 | 280 | 275 | 277 | 3,744,000 | 277 |
| 2004-11-17 | 280 | 282 | 278 | 278 | 5,840,000 | 278 |
| 2004-11-16 | 280 | 282 | 279 | 279 | 5,621,000 | 279 |
| 2004-11-15 | 276 | 281 | 275 | 280 | 5,885,000 | 280 |
| 2004-11-12 | 272 | 276 | 272 | 275 | 4,885,000 | 275 |
| 2004-11-11 | 280 | 280 | 273 | 274 | 3,299,000 | 274 |
| 2004-11-10 | 278 | 282 | 278 | 279 | 6,508,000 | 279 |
| 2004-11-09 | 281 | 283 | 277 | 279 | 3,449,000 | 279 |
| 2004-11-08 | 286 | 286 | 280 | 282 | 4,297,000 | 282 |
| 2004-11-05 | 284 | 285 | 281 | 284 | 8,765,000 | 284 |
| 2004-11-04 | 284 | 284 | 280 | 280 | 5,829,000 | 280 |
| 2004-11-02 | 278 | 280 | 276 | 279 | 5,281,000 | 279 |
| 2004-11-01 | 279 | 284 | 274 | 276 | 13,714,000 | 276 |
| 2004-10-29 | 281 | 282 | 275 | 278 | 14,021,000 | 278 |
| 2004-10-28 | 284 | 287 | 278 | 285 | 11,016,000 | 285 |
| 2004-10-27 | 286 | 287 | 280 | 280 | 6,669,000 | 280 |
| 2004-10-26 | 284 | 287 | 282 | 284 | 23,073,000 | 284 |
| 2004-10-25 | 269 | 281 | 266 | 279 | 14,030,000 | 279 |
| 2004-10-22 | 274 | 276 | 271 | 274 | 9,144,000 | 274 |
| 2004-10-21 | 277 | 278 | 268 | 271 | 9,872,000 | 271 |
| 2004-10-20 | 284 | 284 | 273 | 275 | 8,445,000 | 275 |
| 2004-10-19 | 285 | 288 | 283 | 285 | 7,341,000 | 285 |
| 2004-10-18 | 287 | 287 | 280 | 282 | 6,297,000 | 282 |
| 2004-10-15 | 279 | 288 | 277 | 286 | 17,534,000 | 286 |
| 2004-10-14 | 290 | 291 | 283 | 284 | 12,933,000 | 284 |
| 2004-10-13 | 298 | 302 | 293 | 294 | 11,688,000 | 294 |
| 2004-10-12 | 298 | 303 | 294 | 295 | 12,482,000 | 295 |
| 2004-10-08 | 293 | 297 | 293 | 296 | 8,884,000 | 296 |
| 2004-10-07 | 294 | 300 | 293 | 295 | 23,307,000 | 295 |
| 2004-10-06 | 287 | 294 | 285 | 291 | 21,625,000 | 291 |
| 2004-10-05 | 292 | 293 | 289 | 291 | 22,346,000 | 291 |
| 2004-10-04 | 295 | 300 | 295 | 298 | 18,581,000 | 298 |
| 2004-10-01 | 291 | 295 | 290 | 293 | 13,637,000 | 293 |
| 2004-09-30 | 289 | 293 | 288 | 292 | 10,404,000 | 292 |
| 2004-09-29 | 287 | 290 | 284 | 287 | 11,493,000 | 287 |
| 2004-09-28 | 285 | 286 | 281 | 282 | 10,592,000 | 282 |
| 2004-09-27 | 287 | 292 | 282 | 287 | 25,748,000 | 287 |
| 2004-09-24 | 276 | 279 | 274 | 277 | 9,806,000 | 277 |
| 2004-09-22 | 275 | 281 | 275 | 279 | 13,599,000 | 279 |
| 2004-09-21 | 280 | 280 | 271 | 273 | 7,309,000 | 273 |
| 2004-09-17 | 278 | 279 | 275 | 277 | 8,954,000 | 277 |
| 2004-09-16 | 275 | 278 | 273 | 274 | 10,844,000 | 274 |
| 2004-09-15 | 277 | 286 | 275 | 279 | 32,895,000 | 279 |
| 2004-09-14 | 270 | 278 | 270 | 275 | 19,216,000 | 275 |
| 2004-09-13 | 265 | 271 | 265 | 270 | 3,898,000 | 270 |
| 2004-09-10 | 263 | 267 | 262 | 265 | 7,289,000 | 265 |
| 2004-09-09 | 270 | 273 | 266 | 266 | 5,360,000 | 266 |
| 2004-09-08 | 272 | 273 | 269 | 269 | 8,941,000 | 269 |
| 2004-09-07 | 270 | 274 | 267 | 269 | 10,288,000 | 269 |
| 2004-09-06 | 262 | 271 | 262 | 271 | 12,802,000 | 271 |
| 2004-09-03 | 266 | 267 | 262 | 262 | 3,557,000 | 262 |
| 2004-09-02 | 266 | 267 | 263 | 264 | 4,359,000 | 264 |
| 2004-09-01 | 263 | 267 | 263 | 267 | 4,653,000 | 267 |
| 2004-08-31 | 264 | 265 | 261 | 261 | 4,578,000 | 261 |
| 2004-08-30 | 267 | 268 | 264 | 266 | 9,612,000 | 266 |
| 2004-08-27 | 260 | 265 | 260 | 264 | 13,001,000 | 264 |
| 2004-08-26 | 259 | 261 | 256 | 258 | 11,342,000 | 258 |
| 2004-08-25 | 244 | 256 | 243 | 254 | 12,930,000 | 254 |
| 2004-08-24 | 244 | 247 | 243 | 246 | 3,262,000 | 246 |
| 2004-08-23 | 248 | 248 | 243 | 244 | 6,259,000 | 244 |
| 2004-08-20 | 246 | 247 | 243 | 244 | 3,804,000 | 244 |
| 2004-08-19 | 238 | 246 | 238 | 246 | 7,393,000 | 246 |
| 2004-08-18 | 239 | 240 | 235 | 236 | 4,315,000 | 236 |
| 2004-08-17 | 239 | 241 | 238 | 238 | 5,310,000 | 238 |
| 2004-08-16 | 240 | 240 | 235 | 237 | 5,854,000 | 237 |
| 2004-08-13 | 243 | 245 | 240 | 241 | 4,085,000 | 241 |
| 2004-08-12 | 248 | 251 | 244 | 246 | 6,138,000 | 246 |
| 2004-08-11 | 243 | 248 | 242 | 247 | 6,833,000 | 247 |
| 2004-08-10 | 240 | 242 | 239 | 240 | 4,860,000 | 240 |
| 2004-08-09 | 239 | 242 | 236 | 241 | 6,898,000 | 241 |
| 2004-08-06 | 235 | 243 | 235 | 242 | 6,378,000 | 242 |
| 2004-08-05 | 248 | 248 | 241 | 245 | 12,461,000 | 245 |
| 2004-08-04 | 252 | 252 | 242 | 246 | 4,547,000 | 246 |
| 2004-08-03 | 254 | 255 | 251 | 255 | 3,681,000 | 255 |
| 2004-08-02 | 253 | 255 | 251 | 253 | 4,355,000 | 253 |
| 2004-07-30 | 249 | 252 | 248 | 252 | 8,439,000 | 252 |
| 2004-07-29 | 247 | 250 | 245 | 250 | 9,146,000 | 250 |
| 2004-07-28 | 246 | 247 | 241 | 244 | 6,868,000 | 244 |
| 2004-07-27 | 250 | 251 | 239 | 243 | 9,436,000 | 243 |
| 2004-07-26 | 256 | 256 | 251 | 253 | 4,544,000 | 253 |
| 2004-07-23 | 255 | 258 | 255 | 257 | 3,251,000 | 257 |
| 2004-07-22 | 251 | 255 | 251 | 255 | 2,665,000 | 255 |
| 2004-07-21 | 258 | 258 | 254 | 256 | 4,283,000 | 256 |
| 2004-07-20 | 257 | 259 | 253 | 255 | 6,283,000 | 255 |
| 2004-07-16 | 260 | 260 | 256 | 260 | 3,606,000 | 260 |
| 2004-07-15 | 259 | 264 | 256 | 262 | 6,014,000 | 262 |
| 2004-07-14 | 264 | 267 | 258 | 259 | 7,887,000 | 259 |
| 2004-07-13 | 258 | 261 | 255 | 261 | 5,178,000 | 261 |
| 2004-07-12 | 253 | 257 | 253 | 256 | 3,467,000 | 256 |
| 2004-07-09 | 245 | 252 | 245 | 252 | 4,464,000 | 252 |
| 2004-07-08 | 247 | 251 | 245 | 246 | 7,473,000 | 246 |
| 2004-07-07 | 250 | 251 | 246 | 247 | 6,455,000 | 247 |
| 2004-07-06 | 256 | 258 | 253 | 253 | 5,556,000 | 253 |
| 2004-07-05 | 260 | 261 | 255 | 256 | 5,795,000 | 256 |
| 2004-07-02 | 262 | 265 | 261 | 264 | 3,673,000 | 264 |
| 2004-07-01 | 269 | 269 | 264 | 266 | 3,791,000 | 266 |
| 2004-06-30 | 268 | 268 | 265 | 268 | 3,118,000 | 268 |
| 2004-06-29 | 268 | 268 | 265 | 267 | 7,328,000 | 267 |
| 2004-06-28 | 262 | 270 | 260 | 270 | 8,561,000 | 270 |
| 2004-06-25 | 258 | 262 | 257 | 261 | 4,465,000 | 261 |
| 2004-06-24 | 261 | 264 | 258 | 258 | 6,904,000 | 258 |
| 2004-06-23 | 266 | 266 | 259 | 263 | 6,781,000 | 263 |
| 2004-06-22 | 263 | 265 | 262 | 264 | 3,571,000 | 264 |
| 2004-06-21 | 265 | 269 | 264 | 264 | 3,672,000 | 264 |
| 2004-06-18 | 268 | 268 | 261 | 265 | 5,430,000 | 265 |
| 2004-06-17 | 271 | 271 | 267 | 269 | 5,149,000 | 269 |
| 2004-06-16 | 270 | 275 | 268 | 271 | 8,164,000 | 271 |
| 2004-06-15 | 270 | 272 | 264 | 267 | 8,647,000 | 267 |
| 2004-06-14 | 271 | 276 | 267 | 271 | 12,058,000 | 271 |
| 2004-06-11 | 267 | 273 | 264 | 270 | 22,321,000 | 270 |
| 2004-06-10 | 258 | 266 | 257 | 264 | 9,251,000 | 264 |
| 2004-06-09 | 262 | 264 | 258 | 258 | 4,685,000 | 258 |
| 2004-06-08 | 265 | 265 | 260 | 263 | 10,369,000 | 263 |
| 2004-06-07 | 250 | 260 | 248 | 260 | 9,178,000 | 260 |
| 2004-06-04 | 255 | 257 | 244 | 249 | 13,095,000 | 249 |
| 2004-06-03 | 262 | 266 | 255 | 255 | 27,154,000 | 255 |
| 2004-06-02 | 254 | 263 | 253 | 261 | 23,235,000 | 261 |
| 2004-06-01 | 254 | 258 | 252 | 257 | 8,807,000 | 257 |
| 2004-05-31 | 253 | 254 | 250 | 253 | 7,401,000 | 253 |
| 2004-05-28 | 254 | 256 | 251 | 252 | 6,855,000 | 252 |
| 2004-05-27 | 253 | 255 | 249 | 252 | 5,757,000 | 252 |
| 2004-05-26 | 260 | 260 | 250 | 252 | 9,914,000 | 252 |
| 2004-05-25 | 261 | 261 | 251 | 252 | 7,012,000 | 252 |
| 2004-05-24 | 263 | 265 | 257 | 260 | 12,507,000 | 260 |
| 2004-05-21 | 251 | 260 | 250 | 260 | 12,066,000 | 260 |
| 2004-05-20 | 254 | 259 | 245 | 250 | 20,542,000 | 250 |
| 2004-05-19 | 245 | 251 | 241 | 249 | 15,610,000 | 249 |
| 2004-05-18 | 230 | 245 | 230 | 241 | 16,886,000 | 241 |
| 2004-05-17 | 240 | 242 | 223 | 226 | 30,574,000 | 226 |
| 2004-05-14 | 251 | 256 | 241 | 245 | 18,625,000 | 245 |
| 2004-05-13 | 262 | 265 | 250 | 250 | 13,527,000 | 250 |
| 2004-05-12 | 259 | 267 | 257 | 267 | 16,811,000 | 267 |
| 2004-05-11 | 239 | 250 | 238 | 246 | 31,154,000 | 246 |
| 2004-05-10 | 259 | 260 | 231 | 236 | 22,144,000 | 236 |
| 2004-05-07 | 266 | 274 | 264 | 267 | 21,551,000 | 267 |
| 2004-05-06 | 279 | 280 | 266 | 267 | 13,001,000 | 267 |
| 2004-04-30 | 282 | 283 | 277 | 278 | 12,480,000 | 278 |
| 2004-04-28 | 288 | 294 | 288 | 289 | 8,850,000 | 289 |
| 2004-04-27 | 287 | 290 | 284 | 288 | 11,271,000 | 288 |
| 2004-04-26 | 289 | 290 | 286 | 286 | 6,625,000 | 286 |
| 2004-04-23 | 292 | 293 | 287 | 293 | 7,066,000 | 293 |
| 2004-04-22 | 298 | 298 | 289 | 292 | 9,503,000 | 292 |
| 2004-04-21 | 292 | 299 | 289 | 296 | 14,670,000 | 296 |
| 2004-04-20 | 290 | 297 | 285 | 296 | 17,409,000 | 296 |
| 2004-04-19 | 301 | 303 | 286 | 291 | 24,437,000 | 291 |
| 2004-04-16 | 312 | 315 | 301 | 306 | 20,661,000 | 306 |
| 2004-04-15 | 323 | 328 | 311 | 314 | 46,600,000 | 314 |
| 2004-04-14 | 300 | 315 | 300 | 311 | 37,971,000 | 311 |
| 2004-04-13 | 299 | 305 | 296 | 303 | 23,510,000 | 303 |
| 2004-04-12 | 290 | 297 | 289 | 294 | 9,414,000 | 294 |
| 2004-04-09 | 288 | 291 | 283 | 286 | 9,522,000 | 286 |
| 2004-04-08 | 290 | 296 | 288 | 294 | 12,519,000 | 294 |
| 2004-04-07 | 293 | 295 | 291 | 291 | 7,404,000 | 291 |
| 2004-04-06 | 298 | 299 | 290 | 295 | 12,483,000 | 295 |
| 2004-04-05 | 296 | 302 | 295 | 296 | 15,022,000 | 296 |
| 2004-04-02 | 297 | 299 | 292 | 295 | 13,566,000 | 295 |
| 2004-04-01 | 287 | 303 | 285 | 302 | 38,167,000 | 302 |
| 2004-03-31 | 276 | 283 | 274 | 283 | 10,202,000 | 283 |
| 2004-03-30 | 284 | 286 | 273 | 277 | 10,279,000 | 277 |
| 2004-03-29 | 285 | 289 | 283 | 283 | 7,132,000 | 283 |
| 2004-03-26 | 294 | 294 | 283 | 285 | 7,153,000 | 285 |
| 2004-03-25 | 291 | 295 | 283 | 288 | 9,467,000 | 288 |
| 2004-03-24 | 270 | 288 | 268 | 288 | 24,060,000 | 288 |
| 2004-03-23 | 265 | 271 | 261 | 269 | 13,947,000 | 269 |
| 2004-03-22 | 274 | 276 | 271 | 271 | 5,755,000 | 271 |
| 2004-03-19 | 264 | 278 | 264 | 278 | 26,685,000 | 278 |
| 2004-03-18 | 280 | 281 | 271 | 272 | 14,101,000 | 272 |
| 2004-03-17 | 278 | 281 | 276 | 280 | 14,693,000 | 280 |
| 2004-03-16 | 277 | 280 | 275 | 276 | 8,917,000 | 276 |
| 2004-03-15 | 272 | 279 | 271 | 279 | 15,309,000 | 279 |
| 2004-03-12 | 263 | 267 | 262 | 267 | 22,430,000 | 267 |
| 2004-03-11 | 267 | 276 | 265 | 269 | 20,810,000 | 269 |
| 2004-03-10 | 264 | 277 | 260 | 273 | 31,101,000 | 273 |
| 2004-03-09 | 260 | 265 | 255 | 265 | 14,847,000 | 265 |
| 2004-03-08 | 260 | 270 | 260 | 260 | 30,614,000 | 260 |
| 2004-03-05 | 248 | 260 | 248 | 260 | 24,780,000 | 260 |
| 2004-03-04 | 252 | 254 | 244 | 245 | 17,215,000 | 245 |
| 2004-03-03 | 249 | 258 | 246 | 253 | 39,094,000 | 253 |
| 2004-03-02 | 235 | 255 | 235 | 253 | 64,992,000 | 253 |
| 2004-03-01 | 222 | 231 | 222 | 230 | 23,950,000 | 230 |
| 2004-02-27 | 218 | 220 | 218 | 220 | 9,127,000 | 220 |
| 2004-02-26 | 217 | 219 | 216 | 219 | 3,462,000 | 219 |
| 2004-02-25 | 216 | 219 | 214 | 214 | 4,097,000 | 214 |
| 2004-02-24 | 217 | 219 | 215 | 217 | 5,271,000 | 217 |
| 2004-02-23 | 215 | 219 | 215 | 218 | 6,971,000 | 218 |
| 2004-02-20 | 216 | 218 | 214 | 216 | 8,161,000 | 216 |
| 2004-02-19 | 213 | 217 | 212 | 215 | 4,362,000 | 215 |
| 2004-02-18 | 216 | 218 | 213 | 214 | 2,846,000 | 214 |
| 2004-02-17 | 217 | 217 | 212 | 214 | 6,927,000 | 214 |
| 2004-02-16 | 213 | 218 | 213 | 217 | 11,254,000 | 217 |
| 2004-02-13 | 208 | 213 | 207 | 212 | 7,263,000 | 212 |
| 2004-02-12 | 211 | 213 | 210 | 211 | 8,636,000 | 211 |
| 2004-02-10 | 203 | 210 | 203 | 210 | 11,628,000 | 210 |
| 2004-02-09 | 204 | 205 | 200 | 202 | 6,647,000 | 202 |
| 2004-02-06 | 201 | 204 | 200 | 203 | 8,978,000 | 203 |
| 2004-02-05 | 200 | 202 | 199 | 201 | 7,174,000 | 201 |
| 2004-02-04 | 205 | 205 | 200 | 201 | 4,812,000 | 201 |
| 2004-02-03 | 211 | 211 | 202 | 206 | 11,545,000 | 206 |
| 2004-02-02 | 206 | 212 | 206 | 211 | 11,098,000 | 211 |
| 2004-01-30 | 205 | 206 | 203 | 204 | 6,777,000 | 204 |
| 2004-01-29 | 203 | 209 | 202 | 207 | 10,151,000 | 207 |
| 2004-01-28 | 205 | 206 | 203 | 203 | 5,852,000 | 203 |
| 2004-01-27 | 210 | 211 | 207 | 207 | 6,003,000 | 207 |
| 2004-01-26 | 214 | 214 | 208 | 211 | 9,746,000 | 211 |
| 2004-01-23 | 213 | 216 | 211 | 214 | 7,011,000 | 214 |
| 2004-01-22 | 217 | 219 | 213 | 215 | 6,051,000 | 215 |
| 2004-01-21 | 218 | 221 | 216 | 217 | 8,247,000 | 217 |
| 2004-01-20 | 223 | 223 | 219 | 220 | 12,542,000 | 220 |
| 2004-01-19 | 217 | 223 | 215 | 223 | 10,388,000 | 223 |
| 2004-01-16 | 218 | 219 | 213 | 213 | 8,715,000 | 213 |
| 2004-01-15 | 219 | 224 | 218 | 218 | 32,751,000 | 218 |
| 2004-01-14 | 210 | 217 | 208 | 216 | 21,428,000 | 216 |
| 2004-01-13 | 208 | 213 | 207 | 211 | 17,082,000 | 211 |
| 2004-01-09 | 208 | 209 | 205 | 206 | 4,948,000 | 206 |
| 2004-01-08 | 205 | 208 | 205 | 205 | 3,630,000 | 205 |
| 2004-01-07 | 208 | 209 | 205 | 207 | 4,626,000 | 207 |
| 2004-01-06 | 210 | 211 | 205 | 208 | 8,813,000 | 208 |
| 2004-01-05 | 210 | 211 | 208 | 209 | 8,259,000 | 209 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
