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 |
|---|---|---|---|---|---|
| 2009/12/30 | 518 | 527 | 511 | 511 | 11,534,000 |
| 2009/12/29 | 516 | 520 | 514 | 517 | 11,096,000 |
| 2009/12/28 | 504 | 519 | 501 | 519 | 16,490,000 |
| 2009/12/25 | 507 | 508 | 501 | 501 | 5,797,000 |
| 2009/12/24 | 504 | 507 | 501 | 505 | 14,370,000 |
| 2009/12/22 | 492 | 497 | 489 | 495 | 10,752,000 |
| 2009/12/21 | 498 | 501 | 490 | 490 | 8,906,000 |
| 2009/12/18 | 501 | 506 | 495 | 497 | 15,306,000 |
| 2009/12/17 | 497 | 509 | 496 | 505 | 24,695,000 |
| 2009/12/16 | 489 | 494 | 484 | 494 | 12,509,000 |
| 2009/12/15 | 484 | 488 | 482 | 484 | 7,123,000 |
| 2009/12/14 | 485 | 488 | 479 | 487 | 11,456,000 |
| 2009/12/11 | 470 | 481 | 468 | 480 | 16,265,000 |
| 2009/12/10 | 467 | 477 | 465 | 469 | 12,472,000 |
| 2009/12/09 | 480 | 480 | 470 | 471 | 11,124,000 |
| 2009/12/08 | 480 | 489 | 477 | 485 | 10,731,000 |
| 2009/12/07 | 495 | 498 | 488 | 490 | 13,028,000 |
| 2009/12/04 | 485 | 493 | 482 | 492 | 17,210,000 |
| 2009/12/03 | 470 | 483 | 470 | 483 | 15,351,000 |
| 2009/12/02 | 451 | 467 | 450 | 464 | 11,577,000 |
| 2009/12/01 | 451 | 461 | 440 | 461 | 15,180,000 |
| 2009/11/30 | 444 | 458 | 444 | 456 | 12,206,000 |
| 2009/11/27 | 449 | 451 | 434 | 434 | 16,266,000 |
| 2009/11/26 | 455 | 467 | 453 | 462 | 11,579,000 |
| 2009/11/25 | 449 | 456 | 445 | 455 | 8,843,000 |
| 2009/11/24 | 456 | 460 | 449 | 450 | 10,265,000 |
| 2009/11/20 | 444 | 455 | 444 | 451 | 8,987,000 |
| 2009/11/19 | 455 | 457 | 446 | 449 | 9,815,000 |
| 2009/11/18 | 460 | 461 | 447 | 456 | 14,585,000 |
| 2009/11/17 | 475 | 477 | 466 | 466 | 9,502,000 |
| 2009/11/16 | 473 | 476 | 466 | 470 | 8,237,000 |
| 2009/11/13 | 478 | 480 | 467 | 468 | 9,872,000 |
| 2009/11/12 | 474 | 481 | 472 | 478 | 12,263,000 |
| 2009/11/11 | 465 | 474 | 464 | 468 | 11,567,000 |
| 2009/11/10 | 461 | 474 | 461 | 468 | 11,764,000 |
| 2009/11/09 | 456 | 462 | 452 | 456 | 6,514,000 |
| 2009/11/06 | 458 | 461 | 454 | 457 | 12,942,000 |
| 2009/11/05 | 455 | 455 | 447 | 450 | 9,054,000 |
| 2009/11/04 | 443 | 456 | 441 | 454 | 15,804,000 |
| 2009/11/02 | 443 | 444 | 439 | 440 | 11,788,000 |
| 2009/10/30 | 453 | 460 | 448 | 460 | 12,421,000 |
| 2009/10/29 | 442 | 448 | 441 | 443 | 17,861,000 |
| 2009/10/28 | 465 | 471 | 456 | 457 | 9,965,000 |
| 2009/10/27 | 478 | 479 | 465 | 465 | 12,011,000 |
| 2009/10/26 | 476 | 484 | 474 | 484 | 6,218,000 |
| 2009/10/23 | 489 | 490 | 478 | 478 | 10,431,000 |
| 2009/10/22 | 483 | 489 | 480 | 488 | 20,193,000 |
| 2009/10/21 | 475 | 484 | 473 | 482 | 15,505,000 |
| 2009/10/20 | 475 | 480 | 472 | 475 | 13,694,000 |
| 2009/10/19 | 465 | 469 | 455 | 467 | 11,235,000 |
| 2009/10/16 | 479 | 481 | 468 | 470 | 11,956,000 |
| 2009/10/15 | 469 | 475 | 467 | 473 | 12,642,000 |
| 2009/10/14 | 472 | 472 | 459 | 464 | 10,424,000 |
| 2009/10/13 | 471 | 473 | 466 | 467 | 5,707,000 |
| 2009/10/09 | 465 | 471 | 462 | 466 | 10,790,000 |
| 2009/10/08 | 452 | 467 | 445 | 457 | 11,999,000 |
| 2009/10/07 | 453 | 457 | 448 | 452 | 11,478,000 |
| 2009/10/06 | 436 | 442 | 436 | 441 | 9,036,000 |
| 2009/10/05 | 444 | 446 | 431 | 431 | 10,019,000 |
| 2009/10/02 | 451 | 452 | 442 | 447 | 13,538,000 |
| 2009/10/01 | 457 | 464 | 453 | 457 | 13,504,000 |
| 2009/09/30 | 446 | 454 | 444 | 453 | 10,005,000 |
| 2009/09/29 | 451 | 454 | 446 | 451 | 9,600,000 |
| 2009/09/28 | 451 | 452 | 439 | 441 | 13,627,000 |
| 2009/09/25 | 476 | 479 | 466 | 466 | 8,425,000 |
| 2009/09/24 | 484 | 488 | 479 | 486 | 8,321,000 |
| 2009/09/18 | 478 | 484 | 476 | 484 | 11,686,000 |
| 2009/09/17 | 478 | 481 | 476 | 479 | 13,275,000 |
| 2009/09/16 | 471 | 478 | 469 | 469 | 9,537,000 |
| 2009/09/15 | 470 | 472 | 461 | 468 | 6,336,000 |
| 2009/09/14 | 470 | 476 | 465 | 467 | 13,295,000 |
| 2009/09/11 | 475 | 478 | 465 | 469 | 14,144,000 |
| 2009/09/10 | 475 | 482 | 473 | 473 | 12,088,000 |
| 2009/09/09 | 475 | 478 | 466 | 473 | 11,305,000 |
| 2009/09/08 | 475 | 475 | 468 | 469 | 7,934,000 |
| 2009/09/07 | 470 | 476 | 468 | 475 | 9,630,000 |
| 2009/09/04 | 470 | 471 | 462 | 464 | 11,101,000 |
| 2009/09/03 | 452 | 465 | 450 | 464 | 14,633,000 |
| 2009/09/02 | 452 | 454 | 450 | 452 | 7,838,000 |
| 2009/09/01 | 463 | 465 | 456 | 462 | 6,417,000 |
| 2009/08/31 | 471 | 478 | 460 | 463 | 9,798,000 |
| 2009/08/28 | 467 | 469 | 461 | 468 | 9,080,000 |
| 2009/08/27 | 472 | 475 | 457 | 463 | 16,130,000 |
| 2009/08/26 | 481 | 483 | 474 | 477 | 11,337,000 |
| 2009/08/25 | 476 | 482 | 476 | 478 | 12,078,000 |
| 2009/08/24 | 488 | 491 | 478 | 481 | 16,734,000 |
| 2009/08/21 | 477 | 483 | 470 | 478 | 27,191,000 |
| 2009/08/20 | 470 | 474 | 465 | 474 | 14,663,000 |
| 2009/08/19 | 468 | 473 | 459 | 461 | 14,246,000 |
| 2009/08/18 | 445 | 460 | 444 | 458 | 16,677,000 |
| 2009/08/17 | 464 | 464 | 452 | 455 | 13,514,000 |
| 2009/08/14 | 455 | 472 | 453 | 471 | 31,493,000 |
| 2009/08/13 | 442 | 445 | 436 | 445 | 9,152,000 |
| 2009/08/12 | 442 | 442 | 433 | 435 | 7,924,000 |
| 2009/08/11 | 445 | 449 | 442 | 445 | 8,004,000 |
| 2009/08/10 | 453 | 454 | 447 | 449 | 7,829,000 |
| 2009/08/07 | 447 | 447 | 439 | 444 | 8,530,000 |
| 2009/08/06 | 441 | 448 | 441 | 446 | 7,458,000 |
| 2009/08/05 | 449 | 451 | 439 | 440 | 10,660,000 |
| 2009/08/04 | 445 | 448 | 442 | 445 | 18,356,000 |
| 2009/08/03 | 438 | 439 | 432 | 435 | 9,382,000 |
| 2009/07/31 | 427 | 437 | 425 | 437 | 17,740,000 |
| 2009/07/30 | 418 | 424 | 406 | 420 | 18,857,000 |
| 2009/07/29 | 421 | 424 | 418 | 421 | 9,094,000 |
| 2009/07/28 | 426 | 429 | 419 | 426 | 7,390,000 |
| 2009/07/27 | 432 | 432 | 423 | 424 | 8,947,000 |
| 2009/07/24 | 434 | 434 | 420 | 424 | 12,995,000 |
| 2009/07/23 | 424 | 427 | 417 | 424 | 9,036,000 |
| 2009/07/22 | 425 | 427 | 420 | 425 | 9,708,000 |
| 2009/07/21 | 419 | 427 | 418 | 427 | 13,458,000 |
| 2009/07/17 | 408 | 412 | 400 | 404 | 9,319,000 |
| 2009/07/16 | 405 | 414 | 403 | 403 | 21,137,000 |
| 2009/07/15 | 400 | 402 | 391 | 392 | 13,733,000 |
| 2009/07/14 | 383 | 396 | 379 | 391 | 17,068,000 |
| 2009/07/13 | 378 | 392 | 373 | 373 | 16,098,000 |
| 2009/07/10 | 388 | 395 | 383 | 385 | 16,258,000 |
| 2009/07/09 | 392 | 404 | 387 | 389 | 18,802,000 |
| 2009/07/08 | 390 | 401 | 389 | 397 | 27,786,000 |
| 2009/07/07 | 400 | 403 | 390 | 395 | 19,580,000 |
| 2009/07/06 | 411 | 412 | 398 | 402 | 15,501,000 |
| 2009/07/03 | 409 | 416 | 408 | 415 | 17,775,000 |
| 2009/07/02 | 428 | 432 | 420 | 420 | 15,283,000 |
| 2009/07/01 | 421 | 427 | 420 | 421 | 16,155,000 |
| 2009/06/30 | 433 | 437 | 428 | 428 | 14,928,000 |
| 2009/06/29 | 435 | 440 | 419 | 425 | 12,649,000 |
| 2009/06/26 | 444 | 446 | 435 | 435 | 13,989,000 |
| 2009/06/25 | 427 | 439 | 423 | 435 | 17,681,000 |
| 2009/06/24 | 419 | 428 | 415 | 419 | 20,600,000 |
| 2009/06/23 | 420 | 424 | 414 | 416 | 17,535,000 |
| 2009/06/22 | 442 | 442 | 428 | 437 | 14,094,000 |
| 2009/06/19 | 443 | 454 | 434 | 441 | 17,603,000 |
| 2009/06/18 | 447 | 447 | 428 | 433 | 20,148,000 |
| 2009/06/17 | 450 | 464 | 448 | 451 | 14,962,000 |
| 2009/06/16 | 463 | 466 | 450 | 455 | 17,616,000 |
| 2009/06/15 | 489 | 490 | 475 | 475 | 10,279,000 |
| 2009/06/12 | 488 | 489 | 481 | 486 | 19,844,000 |
| 2009/06/11 | 480 | 487 | 474 | 483 | 20,872,000 |
| 2009/06/10 | 463 | 480 | 461 | 478 | 22,613,000 |
| 2009/06/09 | 462 | 472 | 454 | 454 | 18,883,000 |
| 2009/06/08 | 465 | 471 | 462 | 465 | 16,116,000 |
| 2009/06/05 | 461 | 467 | 458 | 460 | 14,697,000 |
| 2009/06/04 | 450 | 457 | 449 | 455 | 18,027,000 |
| 2009/06/03 | 455 | 463 | 449 | 459 | 16,606,000 |
| 2009/06/02 | 476 | 479 | 453 | 454 | 29,790,000 |
| 2009/06/01 | 435 | 464 | 435 | 462 | 40,104,000 |
| 2009/05/29 | 432 | 439 | 428 | 431 | 24,298,000 |
| 2009/05/28 | 415 | 427 | 413 | 425 | 18,236,000 |
| 2009/05/27 | 421 | 421 | 415 | 417 | 11,734,000 |
| 2009/05/26 | 418 | 418 | 407 | 412 | 15,030,000 |
| 2009/05/25 | 418 | 422 | 411 | 413 | 12,425,000 |
| 2009/05/22 | 405 | 418 | 404 | 414 | 18,509,000 |
| 2009/05/21 | 415 | 422 | 411 | 415 | 23,850,000 |
| 2009/05/20 | 418 | 428 | 414 | 417 | 31,920,000 |
| 2009/05/19 | 403 | 410 | 403 | 409 | 16,140,000 |
| 2009/05/18 | 399 | 400 | 390 | 391 | 13,927,000 |
| 2009/05/15 | 404 | 411 | 403 | 408 | 14,011,000 |
| 2009/05/14 | 407 | 410 | 399 | 403 | 20,726,000 |
| 2009/05/13 | 416 | 426 | 410 | 422 | 20,021,000 |
| 2009/05/12 | 415 | 421 | 410 | 411 | 14,757,000 |
| 2009/05/11 | 412 | 429 | 412 | 425 | 31,007,000 |
| 2009/05/08 | 402 | 407 | 398 | 402 | 18,881,000 |
| 2009/05/07 | 410 | 414 | 404 | 407 | 25,994,000 |
| 2009/05/01 | 370 | 395 | 368 | 389 | 34,263,000 |
| 2009/04/30 | 352 | 360 | 352 | 356 | 17,054,000 |
| 2009/04/28 | 367 | 367 | 347 | 347 | 21,938,000 |
| 2009/04/27 | 381 | 386 | 374 | 377 | 10,137,000 |
| 2009/04/24 | 379 | 388 | 374 | 376 | 14,733,000 |
| 2009/04/23 | 378 | 382 | 366 | 378 | 20,034,000 |
| 2009/04/22 | 396 | 399 | 380 | 385 | 13,857,000 |
| 2009/04/21 | 397 | 398 | 382 | 390 | 21,363,000 |
| 2009/04/20 | 410 | 417 | 403 | 412 | 20,169,000 |
| 2009/04/17 | 409 | 415 | 403 | 415 | 18,953,000 |
| 2009/04/16 | 410 | 418 | 393 | 395 | 31,265,000 |
| 2009/04/15 | 391 | 405 | 391 | 403 | 29,468,000 |
| 2009/04/14 | 407 | 409 | 390 | 401 | 29,195,000 |
| 2009/04/13 | 385 | 405 | 382 | 401 | 38,476,000 |
| 2009/04/10 | 369 | 371 | 358 | 368 | 16,848,000 |
| 2009/04/09 | 346 | 360 | 345 | 358 | 15,103,000 |
| 2009/04/08 | 342 | 347 | 337 | 341 | 16,729,000 |
| 2009/04/07 | 352 | 355 | 344 | 352 | 18,205,000 |
| 2009/04/06 | 359 | 363 | 350 | 350 | 23,413,000 |
| 2009/04/03 | 343 | 348 | 338 | 346 | 27,163,000 |
| 2009/04/02 | 330 | 335 | 329 | 333 | 14,576,000 |
| 2009/04/01 | 311 | 323 | 311 | 318 | 13,992,000 |
| 2009/03/31 | 311 | 318 | 305 | 305 | 15,251,000 |
| 2009/03/30 | 335 | 336 | 317 | 319 | 14,505,000 |
| 2009/03/27 | 343 | 343 | 332 | 336 | 14,774,000 |
| 2009/03/26 | 332 | 340 | 329 | 336 | 18,942,000 |
| 2009/03/25 | 336 | 344 | 331 | 340 | 22,073,000 |
| 2009/03/24 | 339 | 340 | 327 | 333 | 25,973,000 |
| 2009/03/23 | 307 | 329 | 304 | 324 | 31,725,000 |
| 2009/03/19 | 303 | 304 | 297 | 299 | 11,196,000 |
| 2009/03/18 | 298 | 305 | 292 | 298 | 19,049,000 |
| 2009/03/17 | 287 | 294 | 281 | 293 | 19,520,000 |
| 2009/03/16 | 273 | 285 | 273 | 282 | 16,064,000 |
| 2009/03/13 | 272 | 275 | 268 | 272 | 16,395,000 |
| 2009/03/12 | 274 | 276 | 265 | 267 | 10,567,000 |
| 2009/03/11 | 279 | 281 | 272 | 274 | 15,597,000 |
| 2009/03/10 | 277 | 280 | 268 | 271 | 17,001,000 |
| 2009/03/09 | 282 | 286 | 275 | 276 | 14,933,000 |
| 2009/03/06 | 282 | 286 | 281 | 282 | 12,508,000 |
| 2009/03/05 | 295 | 298 | 291 | 291 | 25,282,000 |
| 2009/03/04 | 283 | 293 | 278 | 291 | 15,424,000 |
| 2009/03/03 | 284 | 289 | 281 | 285 | 18,482,000 |
| 2009/03/02 | 301 | 308 | 296 | 298 | 9,166,000 |
| 2009/02/27 | 306 | 310 | 301 | 310 | 13,709,000 |
| 2009/02/26 | 305 | 313 | 303 | 305 | 10,651,000 |
| 2009/02/25 | 308 | 309 | 302 | 307 | 10,101,000 |
| 2009/02/24 | 299 | 302 | 295 | 299 | 15,575,000 |
| 2009/02/23 | 310 | 311 | 301 | 309 | 12,965,000 |
| 2009/02/20 | 323 | 327 | 315 | 317 | 9,685,000 |
| 2009/02/19 | 321 | 325 | 317 | 322 | 10,489,000 |
| 2009/02/18 | 315 | 322 | 313 | 318 | 10,488,000 |
| 2009/02/17 | 322 | 324 | 316 | 319 | 8,003,000 |
| 2009/02/16 | 324 | 328 | 321 | 324 | 10,159,000 |
| 2009/02/13 | 332 | 335 | 324 | 329 | 13,251,000 |
| 2009/02/12 | 330 | 334 | 322 | 327 | 10,161,000 |
| 2009/02/10 | 344 | 345 | 333 | 337 | 8,116,000 |
| 2009/02/09 | 349 | 354 | 339 | 340 | 14,688,000 |
| 2009/02/06 | 350 | 351 | 332 | 340 | 14,920,000 |
| 2009/02/05 | 349 | 351 | 341 | 341 | 19,174,000 |
| 2009/02/04 | 332 | 344 | 328 | 341 | 19,078,000 |
| 2009/02/03 | 320 | 333 | 316 | 320 | 14,688,000 |
| 2009/02/02 | 320 | 336 | 319 | 323 | 19,081,000 |
| 2009/01/30 | 328 | 332 | 318 | 327 | 16,947,000 |
| 2009/01/29 | 344 | 348 | 333 | 339 | 13,864,000 |
| 2009/01/28 | 322 | 340 | 320 | 335 | 19,113,000 |
| 2009/01/27 | 312 | 333 | 311 | 327 | 16,806,000 |
| 2009/01/26 | 311 | 313 | 306 | 307 | 7,491,000 |
| 2009/01/23 | 310 | 318 | 306 | 306 | 11,338,000 |
| 2009/01/22 | 326 | 328 | 304 | 312 | 18,618,000 |
| 2009/01/21 | 320 | 324 | 318 | 321 | 10,529,000 |
| 2009/01/20 | 330 | 332 | 320 | 330 | 9,638,000 |
| 2009/01/19 | 338 | 345 | 335 | 337 | 10,390,000 |
| 2009/01/16 | 330 | 334 | 325 | 333 | 9,796,000 |
| 2009/01/15 | 319 | 325 | 318 | 323 | 13,429,000 |
| 2009/01/14 | 334 | 338 | 326 | 331 | 9,643,000 |
| 2009/01/13 | 338 | 338 | 327 | 329 | 12,559,000 |
| 2009/01/09 | 359 | 365 | 351 | 357 | 13,632,000 |
| 2009/01/08 | 360 | 364 | 353 | 354 | 11,623,000 |
| 2009/01/07 | 358 | 379 | 355 | 375 | 29,418,000 |
| 2009/01/06 | 357 | 358 | 346 | 349 | 15,584,000 |
| 2009/01/05 | 350 | 356 | 348 | 352 | 19,357,000 |