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 |
---|---|---|---|---|---|
2012/12/28 | 611 | 615 | 607 | 614 | 8,433,000 |
2012/12/27 | 612 | 617 | 604 | 608 | 12,556,000 |
2012/12/26 | 610 | 617 | 603 | 606 | 15,559,000 |
2012/12/25 | 612 | 612 | 600 | 602 | 9,964,000 |
2012/12/21 | 620 | 621 | 598 | 602 | 14,136,000 |
2012/12/20 | 610 | 618 | 608 | 612 | 19,636,000 |
2012/12/19 | 593 | 610 | 592 | 609 | 18,884,000 |
2012/12/18 | 570 | 583 | 569 | 578 | 13,655,000 |
2012/12/17 | 572 | 573 | 566 | 567 | 10,394,000 |
2012/12/14 | 559 | 566 | 558 | 565 | 12,092,000 |
2012/12/13 | 564 | 566 | 561 | 565 | 13,232,000 |
2012/12/12 | 552 | 558 | 551 | 554 | 11,235,000 |
2012/12/11 | 550 | 551 | 543 | 545 | 5,793,000 |
2012/12/10 | 553 | 555 | 549 | 552 | 5,479,000 |
2012/12/07 | 555 | 555 | 551 | 552 | 6,678,000 |
2012/12/06 | 555 | 557 | 552 | 552 | 8,127,000 |
2012/12/05 | 547 | 551 | 544 | 550 | 7,833,000 |
2012/12/04 | 546 | 552 | 545 | 551 | 8,420,000 |
2012/12/03 | 548 | 552 | 545 | 549 | 10,140,000 |
2012/11/30 | 550 | 550 | 541 | 543 | 12,275,000 |
2012/11/29 | 541 | 547 | 538 | 545 | 8,432,000 |
2012/11/28 | 543 | 545 | 536 | 537 | 8,112,000 |
2012/11/27 | 544 | 549 | 543 | 546 | 11,304,000 |
2012/11/26 | 545 | 552 | 545 | 545 | 13,127,000 |
2012/11/22 | 541 | 543 | 539 | 542 | 7,519,000 |
2012/11/21 | 539 | 540 | 533 | 537 | 8,395,000 |
2012/11/20 | 543 | 544 | 533 | 537 | 11,169,000 |
2012/11/19 | 537 | 543 | 537 | 540 | 11,818,000 |
2012/11/16 | 529 | 535 | 529 | 532 | 12,305,000 |
2012/11/15 | 509 | 529 | 509 | 527 | 12,914,000 |
2012/11/14 | 511 | 512 | 508 | 509 | 6,132,000 |
2012/11/13 | 517 | 519 | 508 | 512 | 9,471,000 |
2012/11/12 | 521 | 523 | 515 | 516 | 7,288,000 |
2012/11/09 | 521 | 525 | 518 | 523 | 8,177,000 |
2012/11/08 | 521 | 527 | 520 | 526 | 11,432,000 |
2012/11/07 | 533 | 533 | 526 | 529 | 12,967,000 |
2012/11/06 | 531 | 533 | 525 | 527 | 10,226,000 |
2012/11/05 | 525 | 530 | 524 | 528 | 10,029,000 |
2012/11/02 | 524 | 533 | 523 | 526 | 16,904,000 |
2012/11/01 | 520 | 520 | 513 | 517 | 10,131,000 |
2012/10/31 | 515 | 521 | 510 | 517 | 10,311,000 |
2012/10/30 | 512 | 515 | 506 | 510 | 16,552,000 |
2012/10/29 | 514 | 517 | 510 | 511 | 8,215,000 |
2012/10/26 | 522 | 523 | 512 | 513 | 12,016,000 |
2012/10/25 | 514 | 522 | 513 | 520 | 9,798,000 |
2012/10/24 | 514 | 523 | 514 | 516 | 11,913,000 |
2012/10/23 | 528 | 529 | 519 | 524 | 8,411,000 |
2012/10/22 | 515 | 525 | 512 | 524 | 10,012,000 |
2012/10/19 | 524 | 528 | 521 | 526 | 10,051,000 |
2012/10/18 | 518 | 528 | 517 | 525 | 14,822,000 |
2012/10/17 | 510 | 514 | 509 | 513 | 10,252,000 |
2012/10/16 | 500 | 506 | 498 | 505 | 9,834,000 |
2012/10/15 | 487 | 499 | 485 | 497 | 11,538,000 |
2012/10/12 | 491 | 493 | 486 | 487 | 9,775,000 |
2012/10/11 | 488 | 496 | 487 | 488 | 10,077,000 |
2012/10/10 | 496 | 499 | 493 | 494 | 13,035,000 |
2012/10/09 | 506 | 515 | 505 | 507 | 11,308,000 |
2012/10/05 | 505 | 513 | 505 | 510 | 12,629,000 |
2012/10/04 | 493 | 505 | 492 | 505 | 12,739,000 |
2012/10/03 | 494 | 496 | 489 | 491 | 7,666,000 |
2012/10/02 | 498 | 502 | 496 | 497 | 7,219,000 |
2012/10/01 | 493 | 499 | 492 | 497 | 9,432,000 |
2012/09/28 | 505 | 508 | 495 | 498 | 14,252,000 |
2012/09/27 | 498 | 508 | 498 | 507 | 12,420,000 |
2012/09/26 | 510 | 513 | 503 | 505 | 11,973,000 |
2012/09/25 | 526 | 528 | 522 | 526 | 12,582,000 |
2012/09/24 | 526 | 531 | 526 | 529 | 9,577,000 |
2012/09/21 | 528 | 533 | 525 | 530 | 9,352,000 |
2012/09/20 | 534 | 538 | 528 | 530 | 9,935,000 |
2012/09/19 | 532 | 543 | 529 | 539 | 14,418,000 |
2012/09/18 | 538 | 538 | 529 | 532 | 13,523,000 |
2012/09/14 | 520 | 532 | 517 | 531 | 22,055,000 |
2012/09/13 | 506 | 510 | 504 | 508 | 10,139,000 |
2012/09/12 | 503 | 505 | 500 | 505 | 9,085,000 |
2012/09/11 | 499 | 501 | 496 | 499 | 8,588,000 |
2012/09/10 | 503 | 508 | 500 | 504 | 14,208,000 |
2012/09/07 | 496 | 501 | 493 | 501 | 14,198,000 |
2012/09/06 | 489 | 492 | 478 | 482 | 15,536,000 |
2012/09/05 | 500 | 500 | 487 | 487 | 10,025,000 |
2012/09/04 | 502 | 506 | 499 | 503 | 11,336,000 |
2012/09/03 | 501 | 504 | 494 | 498 | 11,057,000 |
2012/08/31 | 506 | 509 | 501 | 502 | 9,406,000 |
2012/08/30 | 519 | 520 | 509 | 512 | 8,753,000 |
2012/08/29 | 520 | 524 | 519 | 521 | 5,783,000 |
2012/08/28 | 526 | 530 | 516 | 522 | 10,083,000 |
2012/08/27 | 533 | 534 | 525 | 527 | 6,379,000 |
2012/08/24 | 532 | 533 | 527 | 530 | 6,470,000 |
2012/08/23 | 535 | 540 | 533 | 539 | 7,453,000 |
2012/08/22 | 541 | 541 | 535 | 538 | 5,977,000 |
2012/08/21 | 538 | 542 | 537 | 540 | 4,953,000 |
2012/08/20 | 544 | 546 | 537 | 540 | 7,874,000 |
2012/08/17 | 539 | 543 | 537 | 543 | 8,219,000 |
2012/08/16 | 530 | 538 | 529 | 538 | 7,321,000 |
2012/08/15 | 534 | 534 | 524 | 529 | 6,094,000 |
2012/08/14 | 535 | 540 | 532 | 532 | 10,684,000 |
2012/08/13 | 528 | 531 | 523 | 531 | 4,601,000 |
2012/08/10 | 533 | 535 | 525 | 528 | 8,387,000 |
2012/08/09 | 526 | 537 | 526 | 534 | 11,133,000 |
2012/08/08 | 536 | 537 | 524 | 525 | 13,601,000 |
2012/08/07 | 525 | 531 | 524 | 529 | 10,355,000 |
2012/08/06 | 520 | 526 | 519 | 523 | 6,930,000 |
2012/08/03 | 516 | 518 | 510 | 512 | 8,090,000 |
2012/08/02 | 520 | 527 | 518 | 525 | 9,389,000 |
2012/08/01 | 526 | 526 | 514 | 520 | 9,619,000 |
2012/07/31 | 524 | 532 | 521 | 528 | 10,618,000 |
2012/07/30 | 525 | 527 | 518 | 527 | 10,194,000 |
2012/07/27 | 512 | 518 | 508 | 518 | 9,100,000 |
2012/07/26 | 499 | 503 | 492 | 502 | 11,000,000 |
2012/07/25 | 499 | 500 | 493 | 497 | 9,467,000 |
2012/07/24 | 500 | 506 | 497 | 504 | 11,562,000 |
2012/07/23 | 512 | 514 | 505 | 506 | 9,398,000 |
2012/07/20 | 525 | 527 | 516 | 519 | 9,921,000 |
2012/07/19 | 519 | 525 | 517 | 524 | 10,947,000 |
2012/07/18 | 523 | 523 | 511 | 512 | 10,365,000 |
2012/07/17 | 524 | 526 | 517 | 520 | 9,611,000 |
2012/07/13 | 515 | 527 | 514 | 524 | 11,245,000 |
2012/07/12 | 528 | 529 | 514 | 515 | 13,053,000 |
2012/07/11 | 527 | 528 | 521 | 526 | 9,940,000 |
2012/07/10 | 537 | 541 | 528 | 531 | 9,527,000 |
2012/07/09 | 538 | 544 | 535 | 536 | 9,221,000 |
2012/07/06 | 547 | 551 | 544 | 548 | 10,305,000 |
2012/07/05 | 548 | 552 | 543 | 547 | 10,938,000 |
2012/07/04 | 543 | 550 | 540 | 547 | 13,750,000 |
2012/07/03 | 532 | 543 | 532 | 538 | 9,403,000 |
2012/07/02 | 538 | 540 | 530 | 531 | 10,719,000 |
2012/06/29 | 516 | 527 | 514 | 526 | 11,486,000 |
2012/06/28 | 516 | 522 | 515 | 518 | 9,137,000 |
2012/06/27 | 511 | 513 | 506 | 512 | 8,533,000 |
2012/06/26 | 515 | 516 | 505 | 513 | 12,954,000 |
2012/06/25 | 529 | 529 | 516 | 517 | 7,704,000 |
2012/06/22 | 509 | 522 | 507 | 519 | 16,070,000 |
2012/06/21 | 518 | 529 | 516 | 518 | 16,477,000 |
2012/06/20 | 509 | 515 | 505 | 514 | 11,387,000 |
2012/06/19 | 503 | 509 | 501 | 504 | 9,260,000 |
2012/06/18 | 501 | 507 | 501 | 505 | 10,889,000 |
2012/06/15 | 491 | 495 | 488 | 492 | 12,647,000 |
2012/06/14 | 492 | 496 | 490 | 494 | 10,694,000 |
2012/06/13 | 497 | 499 | 492 | 496 | 8,552,000 |
2012/06/12 | 489 | 501 | 486 | 499 | 12,357,000 |
2012/06/11 | 495 | 502 | 491 | 500 | 9,880,000 |
2012/06/08 | 500 | 500 | 482 | 484 | 19,977,000 |
2012/06/07 | 502 | 505 | 492 | 496 | 16,718,000 |
2012/06/06 | 489 | 491 | 476 | 489 | 15,854,000 |
2012/06/05 | 475 | 486 | 474 | 485 | 13,292,000 |
2012/06/04 | 469 | 476 | 463 | 467 | 18,629,000 |
2012/06/01 | 495 | 499 | 483 | 485 | 16,199,000 |
2012/05/31 | 490 | 504 | 488 | 502 | 18,886,000 |
2012/05/30 | 517 | 517 | 492 | 498 | 26,205,000 |
2012/05/29 | 506 | 518 | 497 | 517 | 15,329,000 |
2012/05/28 | 506 | 510 | 501 | 504 | 9,383,000 |
2012/05/25 | 510 | 513 | 503 | 505 | 10,326,000 |
2012/05/24 | 507 | 512 | 502 | 508 | 11,283,000 |
2012/05/23 | 520 | 521 | 509 | 512 | 14,872,000 |
2012/05/22 | 512 | 521 | 512 | 520 | 11,890,000 |
2012/05/21 | 504 | 514 | 503 | 507 | 11,869,000 |
2012/05/18 | 520 | 521 | 504 | 506 | 21,487,000 |
2012/05/17 | 528 | 540 | 524 | 539 | 13,584,000 |
2012/05/16 | 531 | 536 | 521 | 527 | 16,513,000 |
2012/05/15 | 528 | 533 | 522 | 530 | 13,684,000 |
2012/05/14 | 536 | 549 | 534 | 535 | 10,340,000 |
2012/05/11 | 538 | 543 | 532 | 532 | 14,342,000 |
2012/05/10 | 546 | 548 | 532 | 537 | 14,724,000 |
2012/05/09 | 546 | 551 | 538 | 542 | 17,175,000 |
2012/05/08 | 551 | 557 | 545 | 550 | 19,208,000 |
2012/05/07 | 530 | 535 | 526 | 530 | 15,865,000 |
2012/05/02 | 545 | 548 | 541 | 544 | 7,518,000 |
2012/05/01 | 553 | 554 | 538 | 540 | 10,240,000 |
2012/04/27 | 565 | 569 | 551 | 558 | 9,590,000 |
2012/04/26 | 570 | 572 | 561 | 564 | 5,885,000 |
2012/04/25 | 568 | 568 | 562 | 565 | 8,201,000 |
2012/04/24 | 561 | 564 | 556 | 559 | 8,470,000 |
2012/04/23 | 575 | 582 | 568 | 571 | 7,778,000 |
2012/04/20 | 567 | 578 | 564 | 574 | 16,623,000 |
2012/04/19 | 558 | 562 | 555 | 558 | 9,706,000 |
2012/04/18 | 555 | 562 | 553 | 560 | 15,707,000 |
2012/04/17 | 543 | 549 | 536 | 538 | 22,466,000 |
2012/04/16 | 557 | 560 | 537 | 539 | 28,814,000 |
2012/04/13 | 581 | 585 | 557 | 566 | 32,138,000 |
2012/04/12 | 573 | 579 | 569 | 578 | 14,912,000 |
2012/04/11 | 564 | 572 | 561 | 569 | 11,641,000 |
2012/04/10 | 580 | 582 | 568 | 570 | 8,761,000 |
2012/04/09 | 574 | 584 | 573 | 575 | 8,044,000 |
2012/04/06 | 592 | 595 | 583 | 585 | 9,154,000 |
2012/04/05 | 577 | 600 | 574 | 599 | 14,194,000 |
2012/04/04 | 601 | 607 | 587 | 589 | 11,423,000 |
2012/04/03 | 604 | 608 | 600 | 601 | 7,843,000 |
2012/04/02 | 607 | 611 | 605 | 607 | 9,247,000 |
2012/03/30 | 602 | 605 | 595 | 597 | 13,358,000 |
2012/03/29 | 610 | 612 | 600 | 602 | 12,263,000 |
2012/03/28 | 616 | 621 | 612 | 618 | 8,950,000 |
2012/03/27 | 623 | 624 | 619 | 623 | 12,271,000 |
2012/03/26 | 608 | 612 | 605 | 610 | 15,020,000 |
2012/03/23 | 607 | 608 | 602 | 603 | 15,023,000 |
2012/03/22 | 616 | 625 | 609 | 616 | 14,403,000 |
2012/03/21 | 633 | 634 | 620 | 620 | 19,959,000 |
2012/03/19 | 643 | 647 | 640 | 641 | 16,806,000 |
2012/03/16 | 621 | 626 | 619 | 626 | 10,680,000 |
2012/03/15 | 620 | 624 | 614 | 620 | 10,437,000 |
2012/03/14 | 615 | 620 | 614 | 616 | 14,275,000 |
2012/03/13 | 601 | 607 | 599 | 600 | 15,250,000 |
2012/03/12 | 601 | 603 | 597 | 599 | 11,271,000 |
2012/03/09 | 597 | 598 | 588 | 595 | 22,037,000 |
2012/03/08 | 574 | 585 | 573 | 582 | 12,847,000 |
2012/03/07 | 557 | 568 | 556 | 566 | 14,017,000 |
2012/03/06 | 590 | 592 | 570 | 571 | 19,804,000 |
2012/03/05 | 587 | 594 | 585 | 591 | 12,118,000 |
2012/03/02 | 585 | 588 | 582 | 588 | 10,925,000 |
2012/03/01 | 585 | 593 | 575 | 577 | 15,244,000 |
2012/02/29 | 583 | 587 | 579 | 581 | 12,778,000 |
2012/02/28 | 570 | 579 | 568 | 578 | 12,138,000 |
2012/02/27 | 584 | 586 | 578 | 579 | 13,214,000 |
2012/02/24 | 566 | 576 | 565 | 575 | 12,799,000 |
2012/02/23 | 565 | 568 | 562 | 565 | 13,184,000 |
2012/02/22 | 560 | 568 | 557 | 566 | 14,332,000 |
2012/02/21 | 558 | 564 | 554 | 558 | 14,078,000 |
2012/02/20 | 553 | 561 | 552 | 557 | 16,649,000 |
2012/02/17 | 542 | 542 | 538 | 540 | 12,419,000 |
2012/02/16 | 540 | 544 | 530 | 532 | 12,632,000 |
2012/02/15 | 536 | 543 | 532 | 541 | 15,270,000 |
2012/02/14 | 528 | 533 | 524 | 532 | 11,025,000 |
2012/02/13 | 524 | 535 | 523 | 528 | 10,759,000 |
2012/02/10 | 540 | 540 | 528 | 528 | 8,875,000 |
2012/02/09 | 540 | 541 | 534 | 540 | 7,271,000 |
2012/02/08 | 543 | 545 | 537 | 540 | 8,433,000 |
2012/02/07 | 537 | 541 | 536 | 539 | 8,122,000 |
2012/02/06 | 537 | 540 | 536 | 539 | 9,274,000 |
2012/02/03 | 533 | 539 | 525 | 526 | 12,360,000 |
2012/02/02 | 536 | 543 | 531 | 531 | 15,651,000 |
2012/02/01 | 527 | 533 | 523 | 530 | 9,288,000 |
2012/01/31 | 524 | 534 | 522 | 526 | 12,475,000 |
2012/01/30 | 528 | 530 | 525 | 526 | 7,725,000 |
2012/01/27 | 520 | 531 | 519 | 530 | 17,191,000 |
2012/01/26 | 524 | 530 | 514 | 517 | 13,845,000 |
2012/01/25 | 517 | 522 | 514 | 520 | 9,773,000 |
2012/01/24 | 510 | 515 | 509 | 512 | 12,421,000 |
2012/01/23 | 507 | 508 | 502 | 505 | 6,721,000 |
2012/01/20 | 504 | 506 | 499 | 505 | 13,301,000 |
2012/01/19 | 490 | 499 | 490 | 498 | 11,571,000 |
2012/01/18 | 479 | 492 | 478 | 487 | 11,196,000 |
2012/01/17 | 476 | 482 | 473 | 482 | 9,117,000 |
2012/01/16 | 480 | 480 | 472 | 473 | 9,950,000 |
2012/01/13 | 480 | 486 | 477 | 486 | 10,050,000 |
2012/01/12 | 477 | 479 | 472 | 477 | 6,990,000 |
2012/01/11 | 474 | 478 | 474 | 478 | 6,850,000 |
2012/01/10 | 475 | 477 | 471 | 473 | 8,519,000 |
2012/01/06 | 479 | 480 | 469 | 474 | 10,661,000 |
2012/01/05 | 477 | 481 | 477 | 479 | 9,090,000 |
2012/01/04 | 477 | 480 | 473 | 478 | 10,104,000 |