丸紅(8002)の株価時系列情報
丸紅(8002)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 607 | 608 | 604 | 604 | 3,108,000 |
| 2006/12/28 | 610 | 610 | 602 | 607 | 6,342,000 |
| 2006/12/27 | 603 | 611 | 601 | 607 | 12,047,000 |
| 2006/12/26 | 589 | 600 | 585 | 599 | 6,001,000 |
| 2006/12/25 | 600 | 600 | 588 | 589 | 6,889,000 |
| 2006/12/22 | 602 | 603 | 596 | 599 | 6,171,000 |
| 2006/12/21 | 601 | 608 | 601 | 604 | 9,995,000 |
| 2006/12/20 | 599 | 605 | 598 | 601 | 11,069,000 |
| 2006/12/19 | 602 | 603 | 596 | 598 | 9,639,000 |
| 2006/12/18 | 605 | 611 | 604 | 608 | 12,692,000 |
| 2006/12/15 | 605 | 609 | 600 | 602 | 7,050,000 |
| 2006/12/14 | 603 | 605 | 600 | 605 | 6,020,000 |
| 2006/12/13 | 602 | 603 | 596 | 602 | 6,139,000 |
| 2006/12/12 | 603 | 610 | 603 | 604 | 9,973,000 |
| 2006/12/11 | 599 | 602 | 597 | 601 | 7,574,000 |
| 2006/12/08 | 599 | 604 | 595 | 597 | 11,729,000 |
| 2006/12/07 | 610 | 611 | 601 | 606 | 9,288,000 |
| 2006/12/06 | 602 | 609 | 601 | 609 | 15,716,000 |
| 2006/12/05 | 600 | 607 | 597 | 599 | 14,568,000 |
| 2006/12/04 | 597 | 598 | 591 | 596 | 6,364,000 |
| 2006/12/01 | 592 | 601 | 587 | 596 | 14,366,000 |
| 2006/11/30 | 575 | 589 | 573 | 589 | 13,974,000 |
| 2006/11/29 | 568 | 569 | 563 | 567 | 10,703,000 |
| 2006/11/28 | 556 | 560 | 552 | 560 | 7,754,000 |
| 2006/11/27 | 551 | 562 | 551 | 561 | 7,420,000 |
| 2006/11/24 | 557 | 558 | 550 | 554 | 6,920,000 |
| 2006/11/22 | 556 | 563 | 553 | 561 | 9,338,000 |
| 2006/11/21 | 560 | 564 | 549 | 553 | 7,174,000 |
| 2006/11/20 | 560 | 569 | 553 | 554 | 13,092,000 |
| 2006/11/17 | 568 | 570 | 556 | 560 | 9,644,000 |
| 2006/11/16 | 576 | 583 | 571 | 572 | 6,632,000 |
| 2006/11/15 | 585 | 586 | 568 | 571 | 9,715,000 |
| 2006/11/14 | 575 | 588 | 574 | 586 | 9,551,000 |
| 2006/11/13 | 573 | 576 | 566 | 567 | 10,568,000 |
| 2006/11/10 | 580 | 589 | 578 | 578 | 15,933,000 |
| 2006/11/09 | 585 | 591 | 578 | 583 | 9,144,000 |
| 2006/11/08 | 595 | 597 | 581 | 582 | 8,351,000 |
| 2006/11/07 | 602 | 604 | 594 | 595 | 5,799,000 |
| 2006/11/06 | 594 | 600 | 591 | 598 | 5,136,000 |
| 2006/11/02 | 589 | 600 | 588 | 600 | 10,930,000 |
| 2006/11/01 | 590 | 593 | 586 | 587 | 10,063,000 |
| 2006/10/31 | 601 | 606 | 596 | 599 | 10,391,000 |
| 2006/10/30 | 603 | 613 | 596 | 601 | 14,084,000 |
| 2006/10/27 | 617 | 618 | 603 | 606 | 16,062,000 |
| 2006/10/26 | 612 | 617 | 610 | 616 | 13,174,000 |
| 2006/10/25 | 610 | 615 | 602 | 605 | 13,054,000 |
| 2006/10/24 | 608 | 612 | 602 | 604 | 9,370,000 |
| 2006/10/23 | 604 | 605 | 597 | 603 | 9,492,000 |
| 2006/10/20 | 591 | 608 | 590 | 607 | 17,834,000 |
| 2006/10/19 | 585 | 588 | 583 | 586 | 4,102,000 |
| 2006/10/18 | 584 | 586 | 577 | 584 | 8,795,000 |
| 2006/10/17 | 583 | 586 | 580 | 582 | 7,699,000 |
| 2006/10/16 | 584 | 589 | 578 | 578 | 14,949,000 |
| 2006/10/13 | 560 | 583 | 560 | 579 | 28,066,000 |
| 2006/10/12 | 559 | 568 | 555 | 560 | 10,282,000 |
| 2006/10/11 | 570 | 575 | 555 | 556 | 10,351,000 |
| 2006/10/10 | 562 | 577 | 562 | 569 | 8,171,000 |
| 2006/10/06 | 568 | 576 | 565 | 567 | 7,806,000 |
| 2006/10/05 | 570 | 575 | 556 | 565 | 18,259,000 |
| 2006/10/04 | 576 | 578 | 560 | 562 | 16,972,000 |
| 2006/10/03 | 592 | 593 | 584 | 586 | 7,092,000 |
| 2006/10/02 | 587 | 598 | 585 | 597 | 7,072,000 |
| 2006/09/29 | 585 | 589 | 578 | 588 | 8,489,000 |
| 2006/09/28 | 584 | 590 | 582 | 587 | 8,673,000 |
| 2006/09/27 | 562 | 576 | 557 | 576 | 11,672,000 |
| 2006/09/26 | 560 | 565 | 551 | 552 | 8,679,000 |
| 2006/09/25 | 553 | 563 | 549 | 560 | 7,538,000 |
| 2006/09/22 | 559 | 567 | 553 | 557 | 11,130,000 |
| 2006/09/21 | 564 | 572 | 550 | 566 | 12,774,000 |
| 2006/09/20 | 565 | 566 | 552 | 561 | 16,322,000 |
| 2006/09/19 | 573 | 586 | 569 | 570 | 11,960,000 |
| 2006/09/15 | 584 | 584 | 572 | 575 | 7,275,000 |
| 2006/09/14 | 579 | 596 | 579 | 586 | 14,672,000 |
| 2006/09/13 | 590 | 593 | 568 | 569 | 13,958,000 |
| 2006/09/12 | 594 | 596 | 576 | 582 | 13,633,000 |
| 2006/09/11 | 616 | 617 | 600 | 600 | 6,937,000 |
| 2006/09/08 | 606 | 617 | 605 | 615 | 10,585,000 |
| 2006/09/07 | 624 | 625 | 607 | 608 | 12,622,000 |
| 2006/09/06 | 621 | 632 | 619 | 628 | 9,446,000 |
| 2006/09/05 | 625 | 625 | 620 | 620 | 5,182,000 |
| 2006/09/04 | 625 | 627 | 623 | 625 | 7,439,000 |
| 2006/09/01 | 622 | 623 | 615 | 620 | 8,132,000 |
| 2006/08/31 | 628 | 628 | 621 | 627 | 10,740,000 |
| 2006/08/30 | 629 | 630 | 622 | 629 | 13,579,000 |
| 2006/08/29 | 619 | 623 | 616 | 622 | 5,959,000 |
| 2006/08/28 | 623 | 626 | 614 | 615 | 6,930,000 |
| 2006/08/25 | 622 | 631 | 621 | 622 | 5,874,000 |
| 2006/08/24 | 629 | 632 | 620 | 622 | 7,845,000 |
| 2006/08/23 | 630 | 636 | 628 | 633 | 7,933,000 |
| 2006/08/22 | 621 | 633 | 621 | 633 | 9,889,000 |
| 2006/08/21 | 631 | 633 | 616 | 617 | 9,105,000 |
| 2006/08/18 | 632 | 636 | 628 | 632 | 4,477,000 |
| 2006/08/17 | 634 | 640 | 631 | 633 | 11,571,000 |
| 2006/08/16 | 630 | 635 | 629 | 632 | 7,155,000 |
| 2006/08/15 | 625 | 629 | 621 | 623 | 8,079,000 |
| 2006/08/14 | 620 | 629 | 616 | 625 | 5,096,000 |
| 2006/08/11 | 632 | 633 | 619 | 621 | 11,309,000 |
| 2006/08/10 | 632 | 637 | 626 | 633 | 14,634,000 |
| 2006/08/09 | 632 | 638 | 616 | 637 | 13,412,000 |
| 2006/08/08 | 616 | 635 | 614 | 634 | 15,479,000 |
| 2006/08/07 | 625 | 631 | 610 | 610 | 16,527,000 |
| 2006/08/04 | 623 | 628 | 618 | 625 | 11,047,000 |
| 2006/08/03 | 620 | 627 | 617 | 624 | 14,454,000 |
| 2006/08/02 | 611 | 618 | 610 | 614 | 11,190,000 |
| 2006/08/01 | 610 | 621 | 608 | 616 | 18,648,000 |
| 2006/07/31 | 604 | 614 | 603 | 609 | 19,998,000 |
| 2006/07/28 | 574 | 594 | 569 | 588 | 15,702,000 |
| 2006/07/27 | 549 | 574 | 546 | 565 | 12,261,000 |
| 2006/07/26 | 558 | 563 | 545 | 548 | 16,440,000 |
| 2006/07/25 | 565 | 568 | 551 | 558 | 16,713,000 |
| 2006/07/24 | 568 | 572 | 549 | 558 | 16,728,000 |
| 2006/07/21 | 572 | 581 | 569 | 577 | 7,792,000 |
| 2006/07/20 | 571 | 578 | 567 | 574 | 7,567,000 |
| 2006/07/19 | 559 | 562 | 548 | 550 | 10,510,000 |
| 2006/07/18 | 573 | 576 | 551 | 554 | 10,748,000 |
| 2006/07/14 | 585 | 592 | 582 | 583 | 9,165,000 |
| 2006/07/13 | 582 | 602 | 582 | 593 | 8,501,000 |
| 2006/07/12 | 602 | 604 | 586 | 591 | 8,627,000 |
| 2006/07/11 | 606 | 608 | 595 | 601 | 6,683,000 |
| 2006/07/10 | 589 | 610 | 588 | 610 | 9,691,000 |
| 2006/07/07 | 612 | 613 | 596 | 600 | 10,034,000 |
| 2006/07/06 | 610 | 612 | 603 | 610 | 9,883,000 |
| 2006/07/05 | 605 | 615 | 604 | 611 | 6,583,000 |
| 2006/07/04 | 624 | 628 | 611 | 614 | 11,016,000 |
| 2006/07/03 | 614 | 619 | 610 | 619 | 10,262,000 |
| 2006/06/30 | 613 | 613 | 603 | 610 | 12,764,000 |
| 2006/06/29 | 590 | 593 | 584 | 593 | 11,695,000 |
| 2006/06/28 | 584 | 593 | 583 | 586 | 20,814,000 |
| 2006/06/27 | 589 | 594 | 584 | 590 | 16,972,000 |
| 2006/06/26 | 564 | 586 | 564 | 583 | 15,861,000 |
| 2006/06/23 | 562 | 568 | 557 | 567 | 9,538,000 |
| 2006/06/22 | 560 | 572 | 558 | 570 | 18,258,000 |
| 2006/06/21 | 559 | 564 | 545 | 551 | 15,716,000 |
| 2006/06/20 | 561 | 568 | 551 | 554 | 9,388,000 |
| 2006/06/19 | 568 | 569 | 561 | 562 | 12,814,000 |
| 2006/06/16 | 581 | 581 | 565 | 573 | 22,393,000 |
| 2006/06/15 | 555 | 556 | 546 | 551 | 13,199,000 |
| 2006/06/14 | 517 | 545 | 517 | 535 | 22,288,000 |
| 2006/06/13 | 556 | 558 | 537 | 537 | 20,966,000 |
| 2006/06/12 | 556 | 566 | 551 | 563 | 20,537,000 |
| 2006/06/09 | 551 | 564 | 547 | 558 | 33,493,000 |
| 2006/06/08 | 558 | 568 | 544 | 548 | 22,137,000 |
| 2006/06/07 | 597 | 607 | 569 | 573 | 18,523,000 |
| 2006/06/06 | 606 | 612 | 600 | 602 | 9,986,000 |
| 2006/06/05 | 617 | 624 | 611 | 614 | 13,442,000 |
| 2006/06/02 | 602 | 621 | 584 | 619 | 14,888,000 |
| 2006/06/01 | 613 | 616 | 594 | 597 | 17,551,000 |
| 2006/05/31 | 601 | 616 | 601 | 607 | 16,339,000 |
| 2006/05/30 | 608 | 619 | 607 | 614 | 13,253,000 |
| 2006/05/29 | 619 | 622 | 610 | 611 | 18,046,000 |
| 2006/05/26 | 593 | 612 | 588 | 611 | 21,318,000 |
| 2006/05/25 | 595 | 597 | 583 | 585 | 15,088,000 |
| 2006/05/24 | 594 | 598 | 579 | 594 | 23,643,000 |
| 2006/05/23 | 593 | 603 | 584 | 584 | 20,674,000 |
| 2006/05/22 | 630 | 632 | 600 | 601 | 17,304,000 |
| 2006/05/19 | 617 | 629 | 603 | 625 | 20,315,000 |
| 2006/05/18 | 617 | 627 | 611 | 618 | 18,335,000 |
| 2006/05/17 | 637 | 643 | 620 | 642 | 27,824,000 |
| 2006/05/16 | 669 | 670 | 629 | 632 | 26,616,000 |
| 2006/05/15 | 660 | 675 | 658 | 672 | 21,559,000 |
| 2006/05/12 | 660 | 671 | 658 | 670 | 15,877,000 |
| 2006/05/11 | 672 | 683 | 667 | 670 | 15,845,000 |
| 2006/05/10 | 679 | 690 | 663 | 670 | 35,687,000 |
| 2006/05/09 | 668 | 681 | 666 | 676 | 21,926,000 |
| 2006/05/08 | 679 | 682 | 668 | 671 | 23,551,000 |
| 2006/05/02 | 663 | 675 | 662 | 673 | 27,023,000 |
| 2006/05/01 | 650 | 661 | 648 | 660 | 12,397,000 |
| 2006/04/28 | 663 | 664 | 645 | 656 | 18,227,000 |
| 2006/04/27 | 664 | 668 | 658 | 665 | 37,347,000 |
| 2006/04/26 | 635 | 660 | 631 | 660 | 35,267,000 |
| 2006/04/25 | 630 | 635 | 619 | 633 | 16,908,000 |
| 2006/04/24 | 652 | 652 | 632 | 636 | 14,632,000 |
| 2006/04/21 | 657 | 658 | 648 | 655 | 30,913,000 |
| 2006/04/20 | 653 | 656 | 648 | 655 | 35,441,000 |
| 2006/04/19 | 638 | 647 | 637 | 643 | 20,148,000 |
| 2006/04/18 | 617 | 632 | 615 | 630 | 8,568,000 |
| 2006/04/17 | 627 | 630 | 620 | 620 | 6,251,000 |
| 2006/04/14 | 640 | 640 | 629 | 631 | 7,364,000 |
| 2006/04/13 | 640 | 641 | 628 | 635 | 7,854,000 |
| 2006/04/12 | 636 | 646 | 636 | 637 | 17,546,000 |
| 2006/04/11 | 644 | 644 | 634 | 642 | 13,227,000 |
| 2006/04/10 | 633 | 645 | 632 | 644 | 23,737,000 |
| 2006/04/07 | 631 | 636 | 629 | 635 | 13,926,000 |
| 2006/04/06 | 627 | 630 | 624 | 629 | 7,705,000 |
| 2006/04/05 | 632 | 634 | 618 | 620 | 13,086,000 |
| 2006/04/04 | 630 | 637 | 628 | 632 | 13,536,000 |
| 2006/04/03 | 625 | 636 | 623 | 635 | 20,511,000 |
| 2006/03/31 | 623 | 624 | 614 | 616 | 9,626,000 |
| 2006/03/30 | 624 | 626 | 621 | 622 | 10,702,000 |
| 2006/03/29 | 613 | 624 | 609 | 619 | 18,707,000 |
| 2006/03/28 | 600 | 616 | 597 | 614 | 15,047,000 |
| 2006/03/27 | 599 | 606 | 599 | 602 | 12,941,000 |
| 2006/03/24 | 599 | 601 | 593 | 599 | 10,112,000 |
| 2006/03/23 | 605 | 607 | 595 | 595 | 12,124,000 |
| 2006/03/22 | 595 | 602 | 592 | 597 | 24,193,000 |
| 2006/03/20 | 585 | 594 | 584 | 594 | 15,553,000 |
| 2006/03/17 | 576 | 581 | 572 | 580 | 11,155,000 |
| 2006/03/16 | 593 | 593 | 571 | 571 | 14,826,000 |
| 2006/03/15 | 590 | 596 | 587 | 592 | 24,908,000 |
| 2006/03/14 | 575 | 589 | 574 | 582 | 30,770,000 |
| 2006/03/13 | 571 | 575 | 568 | 575 | 14,432,000 |
| 2006/03/10 | 562 | 569 | 559 | 566 | 14,465,000 |
| 2006/03/09 | 548 | 565 | 547 | 562 | 20,333,000 |
| 2006/03/08 | 563 | 563 | 540 | 546 | 25,202,000 |
| 2006/03/07 | 563 | 567 | 558 | 562 | 14,237,000 |
| 2006/03/06 | 558 | 568 | 555 | 564 | 9,751,000 |
| 2006/03/03 | 559 | 572 | 555 | 562 | 19,056,000 |
| 2006/03/02 | 585 | 587 | 557 | 562 | 14,846,000 |
| 2006/03/01 | 575 | 586 | 570 | 582 | 10,933,000 |
| 2006/02/28 | 591 | 592 | 577 | 581 | 13,124,000 |
| 2006/02/27 | 591 | 592 | 582 | 589 | 14,816,000 |
| 2006/02/24 | 585 | 589 | 573 | 581 | 24,829,000 |
| 2006/02/23 | 569 | 580 | 565 | 576 | 17,255,000 |
| 2006/02/22 | 557 | 570 | 552 | 563 | 22,528,000 |
| 2006/02/21 | 550 | 556 | 543 | 553 | 15,289,000 |
| 2006/02/20 | 546 | 554 | 538 | 543 | 18,826,000 |
| 2006/02/17 | 565 | 570 | 552 | 556 | 16,937,000 |
| 2006/02/16 | 570 | 577 | 561 | 566 | 11,897,000 |
| 2006/02/15 | 590 | 590 | 564 | 567 | 15,398,000 |
| 2006/02/14 | 566 | 584 | 555 | 580 | 15,623,000 |
| 2006/02/13 | 590 | 590 | 568 | 575 | 18,492,000 |
| 2006/02/10 | 609 | 616 | 588 | 599 | 18,220,000 |
| 2006/02/09 | 629 | 634 | 604 | 610 | 14,776,000 |
| 2006/02/08 | 639 | 642 | 621 | 623 | 8,838,000 |
| 2006/02/07 | 646 | 648 | 641 | 645 | 8,225,000 |
| 2006/02/06 | 641 | 647 | 636 | 646 | 8,959,000 |
| 2006/02/03 | 634 | 639 | 630 | 639 | 9,304,000 |
| 2006/02/02 | 645 | 646 | 636 | 638 | 11,869,000 |
| 2006/02/01 | 630 | 642 | 627 | 638 | 19,730,000 |
| 2006/01/31 | 642 | 648 | 624 | 626 | 24,891,000 |
| 2006/01/30 | 626 | 652 | 625 | 634 | 23,335,000 |
| 2006/01/27 | 598 | 623 | 593 | 617 | 25,223,000 |
| 2006/01/26 | 591 | 595 | 587 | 588 | 14,328,000 |
| 2006/01/25 | 598 | 605 | 590 | 590 | 12,983,000 |
| 2006/01/24 | 598 | 605 | 593 | 594 | 6,344,000 |
| 2006/01/23 | 590 | 606 | 590 | 595 | 6,715,000 |
| 2006/01/20 | 619 | 622 | 599 | 611 | 10,653,000 |
| 2006/01/19 | 577 | 609 | 577 | 609 | 16,569,000 |
| 2006/01/18 | 611 | 617 | 570 | 575 | 17,152,000 |
| 2006/01/17 | 603 | 629 | 602 | 611 | 12,174,000 |
| 2006/01/16 | 620 | 621 | 611 | 612 | 10,137,000 |
| 2006/01/13 | 633 | 634 | 622 | 625 | 9,081,000 |
| 2006/01/12 | 640 | 642 | 631 | 636 | 10,636,000 |
| 2006/01/11 | 644 | 648 | 630 | 639 | 10,026,000 |
| 2006/01/10 | 653 | 656 | 640 | 644 | 8,830,000 |
| 2006/01/06 | 657 | 657 | 650 | 650 | 6,600,000 |
| 2006/01/05 | 656 | 657 | 648 | 656 | 12,100,000 |
| 2006/01/04 | 640 | 653 | 637 | 651 | 9,332,000 |