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 |
|---|---|---|---|---|---|
| 2008/12/30 | 329 | 336 | 328 | 336 | 10,132,000 |
| 2008/12/29 | 330 | 333 | 323 | 329 | 11,688,000 |
| 2008/12/26 | 321 | 328 | 319 | 326 | 9,863,000 |
| 2008/12/25 | 312 | 317 | 309 | 316 | 7,668,000 |
| 2008/12/24 | 315 | 317 | 305 | 306 | 8,242,000 |
| 2008/12/22 | 314 | 319 | 313 | 319 | 6,039,000 |
| 2008/12/19 | 321 | 325 | 314 | 314 | 10,167,000 |
| 2008/12/18 | 313 | 327 | 310 | 324 | 14,886,000 |
| 2008/12/17 | 331 | 333 | 309 | 323 | 13,762,000 |
| 2008/12/16 | 323 | 334 | 321 | 324 | 21,599,000 |
| 2008/12/15 | 321 | 330 | 320 | 328 | 16,413,000 |
| 2008/12/12 | 325 | 338 | 305 | 311 | 33,357,000 |
| 2008/12/11 | 314 | 337 | 309 | 330 | 34,768,000 |
| 2008/12/10 | 299 | 314 | 296 | 312 | 18,696,000 |
| 2008/12/09 | 305 | 311 | 294 | 298 | 16,306,000 |
| 2008/12/08 | 290 | 299 | 284 | 297 | 15,272,000 |
| 2008/12/05 | 285 | 292 | 280 | 283 | 16,588,000 |
| 2008/12/04 | 294 | 298 | 281 | 284 | 15,770,000 |
| 2008/12/03 | 302 | 305 | 295 | 299 | 14,895,000 |
| 2008/12/02 | 306 | 306 | 298 | 298 | 21,113,000 |
| 2008/12/01 | 332 | 342 | 325 | 331 | 21,905,000 |
| 2008/11/28 | 320 | 338 | 317 | 334 | 29,656,000 |
| 2008/11/27 | 304 | 317 | 302 | 310 | 22,785,000 |
| 2008/11/26 | 296 | 302 | 290 | 291 | 16,971,000 |
| 2008/11/25 | 322 | 323 | 298 | 306 | 18,645,000 |
| 2008/11/21 | 261 | 305 | 260 | 302 | 32,753,000 |
| 2008/11/20 | 293 | 303 | 285 | 286 | 22,305,000 |
| 2008/11/19 | 336 | 336 | 310 | 313 | 23,971,000 |
| 2008/11/18 | 335 | 352 | 334 | 343 | 17,007,000 |
| 2008/11/17 | 340 | 355 | 331 | 341 | 14,163,000 |
| 2008/11/14 | 359 | 360 | 341 | 345 | 14,974,000 |
| 2008/11/13 | 347 | 352 | 333 | 340 | 17,037,000 |
| 2008/11/12 | 362 | 372 | 360 | 367 | 13,639,000 |
| 2008/11/11 | 384 | 391 | 376 | 377 | 16,480,000 |
| 2008/11/10 | 395 | 400 | 388 | 394 | 12,414,000 |
| 2008/11/07 | 362 | 385 | 357 | 378 | 20,536,000 |
| 2008/11/06 | 394 | 406 | 391 | 392 | 18,545,000 |
| 2008/11/05 | 410 | 427 | 407 | 427 | 27,256,000 |
| 2008/11/04 | 395 | 397 | 381 | 388 | 15,929,000 |
| 2008/10/31 | 388 | 406 | 372 | 372 | 35,892,000 |
| 2008/10/30 | 357 | 399 | 352 | 398 | 38,476,000 |
| 2008/10/29 | 362 | 365 | 320 | 337 | 29,251,000 |
| 2008/10/28 | 290 | 340 | 285 | 332 | 29,680,000 |
| 2008/10/27 | 331 | 346 | 293 | 295 | 29,930,000 |
| 2008/10/24 | 356 | 357 | 332 | 336 | 22,051,000 |
| 2008/10/23 | 360 | 371 | 350 | 366 | 24,891,000 |
| 2008/10/22 | 402 | 406 | 385 | 385 | 19,126,000 |
| 2008/10/21 | 426 | 435 | 417 | 426 | 23,839,000 |
| 2008/10/20 | 391 | 409 | 380 | 406 | 27,712,000 |
| 2008/10/17 | 388 | 391 | 356 | 386 | 29,500,000 |
| 2008/10/16 | 393 | 395 | 370 | 373 | 29,054,000 |
| 2008/10/15 | 457 | 461 | 426 | 443 | 28,651,000 |
| 2008/10/14 | 452 | 477 | 437 | 477 | 31,452,000 |
| 2008/10/10 | 353 | 411 | 352 | 397 | 27,797,000 |
| 2008/10/09 | 372 | 405 | 372 | 391 | 28,213,000 |
| 2008/10/08 | 390 | 396 | 352 | 357 | 22,133,000 |
| 2008/10/07 | 381 | 421 | 379 | 405 | 29,211,000 |
| 2008/10/06 | 431 | 432 | 398 | 406 | 24,009,000 |
| 2008/10/03 | 447 | 460 | 436 | 446 | 22,857,000 |
| 2008/10/02 | 482 | 482 | 450 | 455 | 16,843,000 |
| 2008/10/01 | 478 | 491 | 474 | 485 | 25,667,000 |
| 2008/09/30 | 462 | 478 | 458 | 468 | 25,582,000 |
| 2008/09/29 | 511 | 519 | 490 | 492 | 14,192,000 |
| 2008/09/26 | 544 | 550 | 508 | 519 | 19,319,000 |
| 2008/09/25 | 549 | 549 | 532 | 536 | 13,199,000 |
| 2008/09/24 | 551 | 567 | 534 | 563 | 17,693,000 |
| 2008/09/22 | 572 | 572 | 552 | 564 | 28,826,000 |
| 2008/09/19 | 498 | 526 | 493 | 522 | 30,882,000 |
| 2008/09/18 | 489 | 493 | 468 | 478 | 23,102,000 |
| 2008/09/17 | 493 | 500 | 485 | 494 | 22,441,000 |
| 2008/09/16 | 496 | 509 | 473 | 483 | 25,419,000 |
| 2008/09/12 | 545 | 554 | 537 | 545 | 22,381,000 |
| 2008/09/11 | 533 | 549 | 520 | 530 | 23,885,000 |
| 2008/09/10 | 517 | 543 | 514 | 529 | 23,273,000 |
| 2008/09/09 | 566 | 566 | 536 | 543 | 20,461,000 |
| 2008/09/08 | 585 | 598 | 572 | 584 | 26,225,000 |
| 2008/09/05 | 534 | 566 | 534 | 556 | 31,669,000 |
| 2008/09/04 | 574 | 580 | 555 | 562 | 28,348,000 |
| 2008/09/03 | 611 | 613 | 577 | 588 | 24,706,000 |
| 2008/09/02 | 645 | 648 | 622 | 626 | 15,825,000 |
| 2008/09/01 | 673 | 679 | 656 | 658 | 11,662,000 |
| 2008/08/29 | 658 | 683 | 657 | 683 | 13,360,000 |
| 2008/08/28 | 652 | 656 | 630 | 656 | 18,119,000 |
| 2008/08/27 | 667 | 673 | 643 | 649 | 13,596,000 |
| 2008/08/26 | 656 | 669 | 656 | 669 | 8,538,000 |
| 2008/08/25 | 673 | 676 | 666 | 668 | 7,243,000 |
| 2008/08/22 | 693 | 695 | 677 | 678 | 13,071,000 |
| 2008/08/21 | 676 | 689 | 668 | 676 | 19,318,000 |
| 2008/08/20 | 655 | 665 | 652 | 661 | 12,644,000 |
| 2008/08/19 | 661 | 661 | 650 | 651 | 10,420,000 |
| 2008/08/18 | 648 | 673 | 645 | 668 | 14,149,000 |
| 2008/08/15 | 659 | 663 | 647 | 658 | 8,719,000 |
| 2008/08/14 | 670 | 684 | 667 | 669 | 17,964,000 |
| 2008/08/13 | 667 | 670 | 657 | 660 | 9,265,000 |
| 2008/08/12 | 696 | 696 | 673 | 675 | 12,519,000 |
| 2008/08/11 | 694 | 707 | 688 | 691 | 11,336,000 |
| 2008/08/08 | 693 | 707 | 680 | 703 | 12,857,000 |
| 2008/08/07 | 697 | 708 | 685 | 694 | 13,970,000 |
| 2008/08/06 | 699 | 705 | 682 | 697 | 17,503,000 |
| 2008/08/05 | 675 | 701 | 659 | 681 | 20,847,000 |
| 2008/08/04 | 739 | 742 | 694 | 695 | 16,675,000 |
| 2008/08/01 | 780 | 781 | 736 | 749 | 20,592,000 |
| 2008/07/31 | 803 | 808 | 772 | 793 | 17,970,000 |
| 2008/07/30 | 785 | 790 | 768 | 790 | 13,787,000 |
| 2008/07/29 | 767 | 794 | 755 | 777 | 26,147,000 |
| 2008/07/28 | 762 | 774 | 758 | 770 | 9,290,000 |
| 2008/07/25 | 765 | 773 | 752 | 752 | 8,955,000 |
| 2008/07/24 | 779 | 782 | 754 | 775 | 14,693,000 |
| 2008/07/23 | 765 | 783 | 765 | 772 | 17,144,000 |
| 2008/07/22 | 754 | 786 | 752 | 783 | 15,789,000 |
| 2008/07/18 | 755 | 759 | 732 | 734 | 12,241,000 |
| 2008/07/17 | 756 | 765 | 739 | 745 | 15,057,000 |
| 2008/07/16 | 764 | 767 | 738 | 751 | 10,990,000 |
| 2008/07/15 | 777 | 790 | 763 | 774 | 15,688,000 |
| 2008/07/14 | 776 | 809 | 761 | 784 | 12,850,000 |
| 2008/07/11 | 788 | 805 | 777 | 783 | 20,547,000 |
| 2008/07/10 | 782 | 788 | 771 | 778 | 21,298,000 |
| 2008/07/09 | 826 | 827 | 798 | 802 | 26,463,000 |
| 2008/07/08 | 863 | 868 | 828 | 830 | 12,271,000 |
| 2008/07/07 | 855 | 876 | 847 | 869 | 11,706,000 |
| 2008/07/04 | 862 | 870 | 842 | 848 | 9,343,000 |
| 2008/07/03 | 860 | 869 | 839 | 860 | 11,863,000 |
| 2008/07/02 | 906 | 910 | 866 | 872 | 20,408,000 |
| 2008/07/01 | 888 | 913 | 888 | 905 | 15,760,000 |
| 2008/06/30 | 888 | 895 | 874 | 887 | 11,663,000 |
| 2008/06/27 | 866 | 884 | 864 | 878 | 9,453,000 |
| 2008/06/26 | 908 | 912 | 886 | 887 | 8,622,000 |
| 2008/06/25 | 905 | 911 | 892 | 907 | 7,606,000 |
| 2008/06/24 | 898 | 918 | 897 | 908 | 10,625,000 |
| 2008/06/23 | 899 | 905 | 885 | 902 | 13,940,000 |
| 2008/06/20 | 936 | 940 | 911 | 921 | 11,426,000 |
| 2008/06/19 | 965 | 966 | 943 | 946 | 9,222,000 |
| 2008/06/18 | 958 | 975 | 955 | 972 | 14,431,000 |
| 2008/06/17 | 949 | 959 | 936 | 955 | 18,819,000 |
| 2008/06/16 | 916 | 941 | 915 | 939 | 14,824,000 |
| 2008/06/13 | 895 | 928 | 892 | 912 | 18,395,000 |
| 2008/06/12 | 896 | 902 | 886 | 894 | 11,616,000 |
| 2008/06/11 | 931 | 931 | 896 | 915 | 13,205,000 |
| 2008/06/10 | 941 | 950 | 919 | 921 | 12,768,000 |
| 2008/06/09 | 946 | 963 | 944 | 946 | 16,481,000 |
| 2008/06/06 | 950 | 957 | 943 | 944 | 20,900,000 |
| 2008/06/05 | 936 | 939 | 918 | 921 | 15,240,000 |
| 2008/06/04 | 951 | 952 | 935 | 948 | 13,382,000 |
| 2008/06/03 | 960 | 969 | 948 | 954 | 12,823,000 |
| 2008/06/02 | 960 | 974 | 956 | 964 | 17,751,000 |
| 2008/05/30 | 950 | 959 | 940 | 940 | 17,271,000 |
| 2008/05/29 | 945 | 960 | 941 | 960 | 13,748,000 |
| 2008/05/28 | 950 | 957 | 933 | 935 | 13,601,000 |
| 2008/05/27 | 945 | 967 | 942 | 965 | 15,999,000 |
| 2008/05/26 | 954 | 979 | 939 | 942 | 18,172,000 |
| 2008/05/23 | 980 | 988 | 963 | 963 | 22,398,000 |
| 2008/05/22 | 938 | 982 | 923 | 981 | 28,597,000 |
| 2008/05/21 | 969 | 977 | 944 | 965 | 21,605,000 |
| 2008/05/20 | 964 | 988 | 961 | 982 | 31,362,000 |
| 2008/05/19 | 946 | 983 | 946 | 954 | 46,316,000 |
| 2008/05/16 | 892 | 930 | 890 | 927 | 33,820,000 |
| 2008/05/15 | 875 | 890 | 875 | 883 | 16,771,000 |
| 2008/05/14 | 874 | 875 | 861 | 872 | 11,452,000 |
| 2008/05/13 | 860 | 871 | 849 | 864 | 9,479,000 |
| 2008/05/12 | 863 | 864 | 840 | 854 | 9,688,000 |
| 2008/05/09 | 884 | 885 | 871 | 873 | 11,894,000 |
| 2008/05/08 | 875 | 881 | 865 | 876 | 15,729,000 |
| 2008/05/07 | 854 | 875 | 850 | 875 | 24,638,000 |
| 2008/05/02 | 837 | 839 | 823 | 828 | 14,383,000 |
| 2008/05/01 | 831 | 854 | 819 | 827 | 16,553,000 |
| 2008/04/30 | 842 | 852 | 815 | 829 | 22,317,000 |
| 2008/04/28 | 854 | 855 | 834 | 841 | 12,727,000 |
| 2008/04/25 | 858 | 862 | 841 | 842 | 16,233,000 |
| 2008/04/24 | 854 | 856 | 840 | 843 | 16,984,000 |
| 2008/04/23 | 814 | 849 | 813 | 844 | 21,258,000 |
| 2008/04/22 | 825 | 830 | 804 | 811 | 12,935,000 |
| 2008/04/21 | 812 | 836 | 808 | 835 | 23,813,000 |
| 2008/04/18 | 810 | 812 | 787 | 798 | 13,950,000 |
| 2008/04/17 | 835 | 835 | 811 | 814 | 13,986,000 |
| 2008/04/16 | 808 | 820 | 807 | 815 | 25,096,000 |
| 2008/04/15 | 790 | 799 | 781 | 793 | 23,619,000 |
| 2008/04/14 | 756 | 776 | 755 | 770 | 9,735,000 |
| 2008/04/11 | 775 | 786 | 762 | 776 | 20,411,000 |
| 2008/04/10 | 768 | 791 | 758 | 775 | 19,421,000 |
| 2008/04/09 | 792 | 799 | 767 | 777 | 16,303,000 |
| 2008/04/08 | 781 | 796 | 780 | 791 | 30,926,000 |
| 2008/04/07 | 770 | 784 | 762 | 783 | 38,806,000 |
| 2008/04/04 | 740 | 760 | 738 | 751 | 47,867,000 |
| 2008/04/03 | 703 | 722 | 697 | 722 | 26,119,000 |
| 2008/04/02 | 736 | 737 | 698 | 702 | 34,656,000 |
| 2008/04/01 | 721 | 730 | 708 | 716 | 22,260,000 |
| 2008/03/31 | 718 | 735 | 712 | 726 | 36,496,000 |
| 2008/03/28 | 760 | 784 | 752 | 777 | 25,938,000 |
| 2008/03/27 | 755 | 765 | 740 | 756 | 21,205,000 |
| 2008/03/26 | 740 | 761 | 740 | 759 | 26,212,000 |
| 2008/03/25 | 719 | 732 | 706 | 728 | 28,629,000 |
| 2008/03/24 | 703 | 724 | 697 | 699 | 29,189,000 |
| 2008/03/21 | 734 | 735 | 686 | 701 | 39,887,000 |
| 2008/03/19 | 780 | 799 | 743 | 754 | 31,794,000 |
| 2008/03/18 | 800 | 802 | 744 | 760 | 43,019,000 |
| 2008/03/17 | 823 | 830 | 792 | 804 | 32,749,000 |
| 2008/03/14 | 879 | 893 | 830 | 850 | 42,280,000 |
| 2008/03/13 | 855 | 880 | 832 | 869 | 36,911,000 |
| 2008/03/12 | 873 | 883 | 853 | 863 | 38,025,000 |
| 2008/03/11 | 780 | 830 | 775 | 823 | 35,752,000 |
| 2008/03/10 | 872 | 881 | 796 | 801 | 43,870,000 |
| 2008/03/07 | 851 | 891 | 849 | 873 | 39,825,000 |
| 2008/03/06 | 871 | 896 | 868 | 872 | 51,970,000 |
| 2008/03/05 | 826 | 866 | 820 | 864 | 63,580,000 |
| 2008/03/04 | 794 | 802 | 778 | 796 | 20,265,000 |
| 2008/03/03 | 782 | 803 | 775 | 780 | 29,016,000 |
| 2008/02/29 | 805 | 811 | 798 | 811 | 11,888,000 |
| 2008/02/28 | 810 | 825 | 802 | 821 | 10,577,000 |
| 2008/02/27 | 841 | 845 | 810 | 822 | 18,560,000 |
| 2008/02/26 | 842 | 847 | 829 | 832 | 14,708,000 |
| 2008/02/25 | 827 | 837 | 822 | 833 | 19,455,000 |
| 2008/02/22 | 795 | 826 | 793 | 822 | 22,649,000 |
| 2008/02/21 | 795 | 815 | 794 | 811 | 16,537,000 |
| 2008/02/20 | 819 | 821 | 780 | 781 | 24,209,000 |
| 2008/02/19 | 792 | 815 | 785 | 809 | 28,988,000 |
| 2008/02/18 | 772 | 785 | 765 | 772 | 19,331,000 |
| 2008/02/15 | 745 | 776 | 738 | 771 | 25,530,000 |
| 2008/02/14 | 756 | 756 | 747 | 755 | 19,274,000 |
| 2008/02/13 | 718 | 732 | 713 | 716 | 20,683,000 |
| 2008/02/12 | 691 | 710 | 678 | 695 | 21,976,000 |
| 2008/02/08 | 721 | 736 | 694 | 696 | 21,226,000 |
| 2008/02/07 | 704 | 730 | 696 | 727 | 20,667,000 |
| 2008/02/06 | 730 | 734 | 706 | 708 | 23,748,000 |
| 2008/02/05 | 748 | 771 | 742 | 763 | 22,281,000 |
| 2008/02/04 | 746 | 758 | 741 | 749 | 24,459,000 |
| 2008/02/01 | 737 | 749 | 723 | 730 | 20,307,000 |
| 2008/01/31 | 702 | 735 | 690 | 728 | 31,596,000 |
| 2008/01/30 | 714 | 745 | 707 | 715 | 45,420,000 |
| 2008/01/29 | 700 | 710 | 692 | 704 | 25,229,000 |
| 2008/01/28 | 690 | 695 | 663 | 665 | 23,653,000 |
| 2008/01/25 | 677 | 701 | 676 | 698 | 42,258,000 |
| 2008/01/24 | 635 | 647 | 622 | 647 | 34,049,000 |
| 2008/01/23 | 600 | 605 | 583 | 597 | 32,527,000 |
| 2008/01/22 | 579 | 585 | 554 | 560 | 30,398,000 |
| 2008/01/21 | 629 | 636 | 608 | 612 | 21,272,000 |
| 2008/01/18 | 611 | 653 | 607 | 649 | 34,483,000 |
| 2008/01/17 | 648 | 656 | 614 | 641 | 30,114,000 |
| 2008/01/16 | 659 | 661 | 631 | 633 | 31,745,000 |
| 2008/01/15 | 708 | 721 | 681 | 690 | 18,343,000 |
| 2008/01/11 | 741 | 750 | 710 | 712 | 21,267,000 |
| 2008/01/10 | 760 | 765 | 734 | 736 | 14,679,000 |
| 2008/01/09 | 722 | 772 | 722 | 770 | 20,738,000 |
| 2008/01/08 | 727 | 752 | 722 | 750 | 19,939,000 |
| 2008/01/07 | 749 | 756 | 733 | 740 | 15,208,000 |
| 2008/01/04 | 773 | 777 | 754 | 769 | 14,375,000 |