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 |
|---|---|---|---|---|---|
| 2010/12/30 | 577 | 578 | 570 | 571 | 4,862,000 |
| 2010/12/29 | 575 | 579 | 575 | 578 | 4,851,000 |
| 2010/12/28 | 577 | 580 | 575 | 577 | 3,383,000 |
| 2010/12/27 | 578 | 581 | 573 | 580 | 7,049,000 |
| 2010/12/24 | 575 | 581 | 575 | 577 | 8,141,000 |
| 2010/12/22 | 574 | 583 | 573 | 577 | 10,985,000 |
| 2010/12/21 | 567 | 576 | 567 | 572 | 8,982,000 |
| 2010/12/20 | 567 | 572 | 560 | 564 | 8,432,000 |
| 2010/12/17 | 580 | 583 | 569 | 570 | 14,467,000 |
| 2010/12/16 | 580 | 586 | 578 | 584 | 14,062,000 |
| 2010/12/15 | 574 | 584 | 573 | 582 | 21,181,000 |
| 2010/12/14 | 571 | 575 | 569 | 575 | 9,598,000 |
| 2010/12/13 | 561 | 568 | 560 | 568 | 7,961,000 |
| 2010/12/10 | 579 | 579 | 563 | 564 | 15,829,000 |
| 2010/12/09 | 570 | 574 | 567 | 572 | 8,847,000 |
| 2010/12/08 | 573 | 574 | 568 | 573 | 9,953,000 |
| 2010/12/07 | 575 | 578 | 567 | 570 | 14,805,000 |
| 2010/12/06 | 573 | 577 | 569 | 573 | 14,439,000 |
| 2010/12/03 | 562 | 570 | 560 | 569 | 20,266,000 |
| 2010/12/02 | 558 | 562 | 555 | 557 | 12,625,000 |
| 2010/12/01 | 547 | 549 | 540 | 549 | 11,212,000 |
| 2010/11/30 | 550 | 551 | 538 | 543 | 20,553,000 |
| 2010/11/29 | 545 | 557 | 544 | 554 | 25,087,000 |
| 2010/11/26 | 540 | 542 | 535 | 535 | 5,615,000 |
| 2010/11/25 | 542 | 544 | 536 | 538 | 8,079,000 |
| 2010/11/24 | 535 | 544 | 532 | 539 | 10,880,000 |
| 2010/11/22 | 540 | 547 | 539 | 543 | 7,042,000 |
| 2010/11/19 | 545 | 548 | 537 | 539 | 10,995,000 |
| 2010/11/18 | 521 | 539 | 519 | 538 | 13,540,000 |
| 2010/11/17 | 521 | 525 | 517 | 525 | 16,679,000 |
| 2010/11/16 | 539 | 542 | 527 | 531 | 9,592,000 |
| 2010/11/15 | 532 | 534 | 526 | 534 | 8,617,000 |
| 2010/11/12 | 541 | 545 | 532 | 533 | 13,970,000 |
| 2010/11/11 | 547 | 547 | 541 | 544 | 8,659,000 |
| 2010/11/10 | 540 | 549 | 538 | 543 | 11,864,000 |
| 2010/11/09 | 537 | 543 | 534 | 536 | 8,104,000 |
| 2010/11/08 | 547 | 549 | 537 | 541 | 13,153,000 |
| 2010/11/05 | 525 | 542 | 525 | 541 | 23,112,000 |
| 2010/11/04 | 505 | 512 | 504 | 509 | 19,445,000 |
| 2010/11/02 | 503 | 506 | 495 | 497 | 18,376,000 |
| 2010/11/01 | 498 | 510 | 497 | 505 | 15,321,000 |
| 2010/10/29 | 510 | 517 | 503 | 506 | 19,616,000 |
| 2010/10/28 | 519 | 520 | 510 | 514 | 18,291,000 |
| 2010/10/27 | 523 | 528 | 518 | 522 | 14,350,000 |
| 2010/10/26 | 526 | 527 | 519 | 520 | 13,025,000 |
| 2010/10/25 | 523 | 529 | 519 | 525 | 15,959,000 |
| 2010/10/22 | 519 | 526 | 518 | 522 | 8,425,000 |
| 2010/10/21 | 525 | 530 | 519 | 520 | 15,802,000 |
| 2010/10/20 | 527 | 527 | 517 | 523 | 23,527,000 |
| 2010/10/19 | 540 | 543 | 534 | 539 | 11,062,000 |
| 2010/10/18 | 535 | 545 | 533 | 540 | 11,739,000 |
| 2010/10/15 | 537 | 542 | 532 | 536 | 17,003,000 |
| 2010/10/14 | 529 | 540 | 525 | 537 | 20,501,000 |
| 2010/10/13 | 527 | 531 | 519 | 521 | 15,018,000 |
| 2010/10/12 | 534 | 537 | 517 | 526 | 20,611,000 |
| 2010/10/08 | 519 | 530 | 517 | 528 | 21,183,000 |
| 2010/10/07 | 507 | 519 | 507 | 518 | 21,393,000 |
| 2010/10/06 | 490 | 509 | 490 | 509 | 26,216,000 |
| 2010/10/05 | 471 | 481 | 471 | 480 | 12,738,000 |
| 2010/10/04 | 469 | 478 | 466 | 475 | 13,205,000 |
| 2010/10/01 | 477 | 478 | 464 | 467 | 12,465,000 |
| 2010/09/30 | 486 | 489 | 469 | 472 | 13,473,000 |
| 2010/09/29 | 478 | 487 | 476 | 484 | 10,775,000 |
| 2010/09/28 | 467 | 477 | 466 | 474 | 7,658,000 |
| 2010/09/27 | 467 | 472 | 464 | 471 | 9,358,000 |
| 2010/09/24 | 459 | 466 | 458 | 459 | 14,764,000 |
| 2010/09/22 | 465 | 476 | 462 | 470 | 12,654,000 |
| 2010/09/21 | 476 | 477 | 465 | 465 | 6,637,000 |
| 2010/09/17 | 468 | 472 | 466 | 470 | 8,716,000 |
| 2010/09/16 | 467 | 471 | 464 | 465 | 13,314,000 |
| 2010/09/15 | 450 | 465 | 447 | 461 | 11,525,000 |
| 2010/09/14 | 454 | 461 | 450 | 457 | 10,625,000 |
| 2010/09/13 | 457 | 462 | 453 | 454 | 7,448,000 |
| 2010/09/10 | 450 | 457 | 448 | 451 | 11,979,000 |
| 2010/09/09 | 444 | 447 | 442 | 444 | 5,170,000 |
| 2010/09/08 | 439 | 442 | 435 | 439 | 6,938,000 |
| 2010/09/07 | 449 | 454 | 445 | 446 | 9,540,000 |
| 2010/09/06 | 444 | 454 | 443 | 453 | 9,643,000 |
| 2010/09/03 | 439 | 445 | 437 | 441 | 8,647,000 |
| 2010/09/02 | 446 | 447 | 433 | 440 | 6,471,000 |
| 2010/09/01 | 432 | 439 | 430 | 439 | 6,416,000 |
| 2010/08/31 | 443 | 445 | 432 | 433 | 9,997,000 |
| 2010/08/30 | 449 | 458 | 449 | 453 | 7,447,000 |
| 2010/08/27 | 431 | 445 | 428 | 442 | 10,023,000 |
| 2010/08/26 | 444 | 444 | 434 | 439 | 6,750,000 |
| 2010/08/25 | 444 | 445 | 435 | 438 | 9,561,000 |
| 2010/08/24 | 450 | 452 | 445 | 447 | 8,792,000 |
| 2010/08/23 | 456 | 461 | 455 | 458 | 6,820,000 |
| 2010/08/20 | 457 | 462 | 453 | 457 | 7,713,000 |
| 2010/08/19 | 458 | 466 | 458 | 465 | 5,315,000 |
| 2010/08/18 | 457 | 461 | 451 | 458 | 6,803,000 |
| 2010/08/17 | 449 | 453 | 445 | 450 | 7,924,000 |
| 2010/08/16 | 454 | 456 | 448 | 454 | 9,343,000 |
| 2010/08/13 | 461 | 466 | 454 | 465 | 8,155,000 |
| 2010/08/12 | 455 | 460 | 449 | 460 | 8,748,000 |
| 2010/08/11 | 473 | 475 | 463 | 465 | 5,803,000 |
| 2010/08/10 | 484 | 486 | 475 | 478 | 6,984,000 |
| 2010/08/09 | 485 | 486 | 479 | 481 | 6,573,000 |
| 2010/08/06 | 487 | 494 | 482 | 493 | 9,164,000 |
| 2010/08/05 | 478 | 487 | 478 | 486 | 9,507,000 |
| 2010/08/04 | 477 | 478 | 470 | 472 | 9,720,000 |
| 2010/08/03 | 486 | 489 | 477 | 483 | 12,884,000 |
| 2010/08/02 | 465 | 482 | 464 | 475 | 10,498,000 |
| 2010/07/30 | 470 | 474 | 462 | 464 | 9,843,000 |
| 2010/07/29 | 474 | 476 | 469 | 470 | 5,772,000 |
| 2010/07/28 | 462 | 479 | 460 | 478 | 10,765,000 |
| 2010/07/27 | 458 | 459 | 452 | 456 | 5,063,000 |
| 2010/07/26 | 466 | 470 | 462 | 462 | 4,098,000 |
| 2010/07/23 | 458 | 466 | 453 | 460 | 8,103,000 |
| 2010/07/22 | 447 | 449 | 440 | 445 | 14,608,000 |
| 2010/07/21 | 459 | 461 | 453 | 456 | 5,722,000 |
| 2010/07/20 | 446 | 460 | 445 | 458 | 13,290,000 |
| 2010/07/16 | 465 | 469 | 452 | 454 | 9,123,000 |
| 2010/07/15 | 466 | 473 | 465 | 468 | 8,752,000 |
| 2010/07/14 | 470 | 474 | 469 | 473 | 5,132,000 |
| 2010/07/13 | 466 | 469 | 459 | 462 | 6,201,000 |
| 2010/07/12 | 466 | 472 | 462 | 464 | 10,316,000 |
| 2010/07/09 | 469 | 471 | 460 | 470 | 8,045,000 |
| 2010/07/08 | 472 | 475 | 466 | 468 | 6,400,000 |
| 2010/07/07 | 456 | 466 | 455 | 460 | 11,167,000 |
| 2010/07/06 | 446 | 461 | 440 | 461 | 9,370,000 |
| 2010/07/05 | 449 | 452 | 445 | 448 | 6,403,000 |
| 2010/07/02 | 455 | 455 | 446 | 450 | 6,267,000 |
| 2010/07/01 | 455 | 459 | 448 | 456 | 9,697,000 |
| 2010/06/30 | 454 | 463 | 452 | 461 | 9,246,000 |
| 2010/06/29 | 477 | 481 | 465 | 466 | 6,457,000 |
| 2010/06/28 | 488 | 489 | 472 | 474 | 9,488,000 |
| 2010/06/25 | 493 | 493 | 485 | 487 | 7,195,000 |
| 2010/06/24 | 506 | 507 | 496 | 498 | 12,614,000 |
| 2010/06/23 | 501 | 509 | 499 | 502 | 9,181,000 |
| 2010/06/22 | 507 | 516 | 507 | 510 | 8,175,000 |
| 2010/06/21 | 501 | 517 | 500 | 517 | 13,501,000 |
| 2010/06/18 | 502 | 503 | 494 | 495 | 6,745,000 |
| 2010/06/17 | 501 | 508 | 499 | 501 | 7,669,000 |
| 2010/06/16 | 500 | 505 | 496 | 503 | 15,866,000 |
| 2010/06/15 | 493 | 495 | 489 | 492 | 5,139,000 |
| 2010/06/14 | 495 | 497 | 491 | 494 | 5,514,000 |
| 2010/06/11 | 491 | 497 | 488 | 490 | 12,279,000 |
| 2010/06/10 | 480 | 484 | 475 | 483 | 10,690,000 |
| 2010/06/09 | 486 | 491 | 479 | 482 | 11,185,000 |
| 2010/06/08 | 485 | 494 | 485 | 488 | 6,506,000 |
| 2010/06/07 | 490 | 493 | 487 | 489 | 9,658,000 |
| 2010/06/04 | 505 | 514 | 503 | 505 | 9,142,000 |
| 2010/06/03 | 502 | 506 | 499 | 504 | 9,786,000 |
| 2010/06/02 | 490 | 498 | 486 | 494 | 23,040,000 |
| 2010/06/01 | 513 | 515 | 496 | 498 | 12,763,000 |
| 2010/05/31 | 509 | 513 | 503 | 507 | 10,193,000 |
| 2010/05/28 | 518 | 519 | 506 | 514 | 10,706,000 |
| 2010/05/27 | 490 | 508 | 485 | 508 | 20,999,000 |
| 2010/05/26 | 491 | 502 | 480 | 498 | 16,464,000 |
| 2010/05/25 | 499 | 500 | 484 | 486 | 10,857,000 |
| 2010/05/24 | 504 | 507 | 492 | 500 | 15,515,000 |
| 2010/05/21 | 513 | 515 | 506 | 509 | 22,502,000 |
| 2010/05/20 | 519 | 534 | 519 | 526 | 11,946,000 |
| 2010/05/19 | 520 | 528 | 513 | 524 | 14,208,000 |
| 2010/05/18 | 542 | 543 | 524 | 530 | 12,048,000 |
| 2010/05/17 | 552 | 562 | 538 | 541 | 16,270,000 |
| 2010/05/14 | 548 | 565 | 546 | 562 | 15,717,000 |
| 2010/05/13 | 554 | 560 | 550 | 558 | 10,701,000 |
| 2010/05/12 | 532 | 547 | 531 | 546 | 16,162,000 |
| 2010/05/11 | 550 | 551 | 526 | 528 | 11,963,000 |
| 2010/05/10 | 532 | 545 | 530 | 542 | 10,524,000 |
| 2010/05/07 | 507 | 539 | 507 | 535 | 19,413,000 |
| 2010/05/06 | 540 | 542 | 535 | 537 | 12,658,000 |
| 2010/04/30 | 562 | 563 | 556 | 560 | 10,132,000 |
| 2010/04/28 | 558 | 562 | 552 | 559 | 8,295,000 |
| 2010/04/27 | 570 | 573 | 566 | 568 | 6,893,000 |
| 2010/04/26 | 570 | 578 | 570 | 574 | 8,149,000 |
| 2010/04/23 | 561 | 573 | 561 | 569 | 8,268,000 |
| 2010/04/22 | 568 | 568 | 559 | 565 | 10,060,000 |
| 2010/04/21 | 577 | 579 | 572 | 575 | 5,794,000 |
| 2010/04/20 | 581 | 582 | 568 | 569 | 6,173,000 |
| 2010/04/19 | 580 | 584 | 575 | 577 | 7,617,000 |
| 2010/04/16 | 599 | 599 | 590 | 593 | 7,431,000 |
| 2010/04/15 | 597 | 604 | 595 | 602 | 12,700,000 |
| 2010/04/14 | 595 | 595 | 586 | 591 | 5,337,000 |
| 2010/04/13 | 594 | 595 | 588 | 592 | 6,706,000 |
| 2010/04/12 | 592 | 602 | 589 | 596 | 10,430,000 |
| 2010/04/09 | 587 | 590 | 585 | 587 | 6,278,000 |
| 2010/04/08 | 585 | 592 | 585 | 588 | 8,365,000 |
| 2010/04/07 | 593 | 595 | 590 | 591 | 10,628,000 |
| 2010/04/06 | 601 | 601 | 589 | 592 | 9,388,000 |
| 2010/04/05 | 600 | 602 | 596 | 598 | 6,032,000 |
| 2010/04/02 | 597 | 599 | 593 | 594 | 6,570,000 |
| 2010/04/01 | 586 | 594 | 585 | 590 | 9,551,000 |
| 2010/03/31 | 584 | 587 | 578 | 581 | 8,451,000 |
| 2010/03/30 | 574 | 582 | 571 | 581 | 9,707,000 |
| 2010/03/29 | 561 | 571 | 561 | 571 | 4,353,000 |
| 2010/03/26 | 568 | 568 | 561 | 567 | 6,551,000 |
| 2010/03/25 | 576 | 577 | 565 | 566 | 8,837,000 |
| 2010/03/24 | 566 | 574 | 565 | 573 | 8,265,000 |
| 2010/03/23 | 569 | 571 | 562 | 562 | 5,966,000 |
| 2010/03/19 | 569 | 570 | 565 | 568 | 5,847,000 |
| 2010/03/18 | 565 | 570 | 563 | 567 | 8,022,000 |
| 2010/03/17 | 566 | 568 | 560 | 566 | 7,712,000 |
| 2010/03/16 | 562 | 564 | 559 | 560 | 4,780,000 |
| 2010/03/15 | 570 | 573 | 564 | 566 | 6,086,000 |
| 2010/03/12 | 568 | 568 | 560 | 565 | 10,515,000 |
| 2010/03/11 | 561 | 567 | 555 | 560 | 9,993,000 |
| 2010/03/10 | 560 | 562 | 554 | 554 | 8,382,000 |
| 2010/03/09 | 559 | 560 | 552 | 556 | 7,681,000 |
| 2010/03/08 | 565 | 565 | 556 | 560 | 9,960,000 |
| 2010/03/05 | 539 | 545 | 538 | 545 | 8,505,000 |
| 2010/03/04 | 539 | 543 | 532 | 532 | 10,001,000 |
| 2010/03/03 | 529 | 539 | 528 | 538 | 11,284,000 |
| 2010/03/02 | 530 | 536 | 527 | 533 | 8,342,000 |
| 2010/03/01 | 531 | 537 | 528 | 533 | 7,882,000 |
| 2010/02/26 | 519 | 532 | 518 | 531 | 11,230,000 |
| 2010/02/25 | 525 | 528 | 515 | 519 | 9,882,000 |
| 2010/02/24 | 522 | 526 | 518 | 522 | 10,113,000 |
| 2010/02/23 | 530 | 533 | 527 | 530 | 8,406,000 |
| 2010/02/22 | 530 | 539 | 529 | 536 | 8,895,000 |
| 2010/02/19 | 533 | 535 | 515 | 516 | 9,549,000 |
| 2010/02/18 | 539 | 539 | 529 | 531 | 9,056,000 |
| 2010/02/17 | 529 | 538 | 529 | 536 | 14,642,000 |
| 2010/02/16 | 516 | 523 | 512 | 520 | 9,384,000 |
| 2010/02/15 | 523 | 527 | 512 | 512 | 7,073,000 |
| 2010/02/12 | 517 | 528 | 513 | 525 | 16,755,000 |
| 2010/02/10 | 515 | 519 | 505 | 505 | 9,688,000 |
| 2010/02/09 | 503 | 513 | 497 | 510 | 11,869,000 |
| 2010/02/08 | 508 | 511 | 503 | 503 | 7,664,000 |
| 2010/02/05 | 499 | 510 | 498 | 505 | 13,484,000 |
| 2010/02/04 | 532 | 536 | 519 | 524 | 10,523,000 |
| 2010/02/03 | 545 | 546 | 530 | 536 | 13,625,000 |
| 2010/02/02 | 521 | 534 | 518 | 532 | 13,431,000 |
| 2010/02/01 | 521 | 524 | 510 | 511 | 17,404,000 |
| 2010/01/29 | 512 | 529 | 508 | 527 | 20,479,000 |
| 2010/01/28 | 514 | 524 | 512 | 517 | 11,589,000 |
| 2010/01/27 | 520 | 524 | 507 | 507 | 12,966,000 |
| 2010/01/26 | 522 | 533 | 513 | 513 | 13,179,000 |
| 2010/01/25 | 518 | 529 | 515 | 526 | 9,031,000 |
| 2010/01/22 | 525 | 529 | 520 | 525 | 20,787,000 |
| 2010/01/21 | 542 | 550 | 533 | 545 | 11,268,000 |
| 2010/01/20 | 564 | 570 | 545 | 547 | 15,094,000 |
| 2010/01/19 | 556 | 562 | 551 | 554 | 12,061,000 |
| 2010/01/18 | 560 | 562 | 553 | 555 | 10,791,000 |
| 2010/01/15 | 565 | 567 | 555 | 564 | 14,090,000 |
| 2010/01/14 | 542 | 565 | 540 | 561 | 19,742,000 |
| 2010/01/13 | 541 | 549 | 537 | 537 | 8,835,000 |
| 2010/01/12 | 542 | 549 | 539 | 547 | 13,057,000 |
| 2010/01/08 | 540 | 544 | 534 | 539 | 11,731,000 |
| 2010/01/07 | 542 | 547 | 533 | 537 | 14,311,000 |
| 2010/01/06 | 545 | 548 | 539 | 539 | 15,585,000 |
| 2010/01/05 | 537 | 546 | 537 | 540 | 20,869,000 |
| 2010/01/04 | 520 | 527 | 518 | 526 | 8,884,000 |