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 |
---|---|---|---|---|---|
2016/12/30 | 662 | 664 | 659 | 663 | 7,404,800 |
2016/12/29 | 670 | 672 | 663 | 667 | 8,842,500 |
2016/12/28 | 673 | 680 | 673 | 676 | 5,661,400 |
2016/12/27 | 675 | 681 | 672 | 675 | 7,628,700 |
2016/12/26 | 682 | 683 | 670 | 675 | 7,286,500 |
2016/12/22 | 678 | 684 | 677 | 682 | 10,152,500 |
2016/12/21 | 674 | 683 | 674 | 676 | 13,396,800 |
2016/12/20 | 670 | 674 | 666 | 671 | 9,159,700 |
2016/12/19 | 673 | 676 | 669 | 675 | 5,229,500 |
2016/12/16 | 679 | 680 | 673 | 676 | 7,874,800 |
2016/12/15 | 677 | 681 | 668 | 672 | 7,155,600 |
2016/12/14 | 680 | 680 | 670 | 677 | 8,626,700 |
2016/12/13 | 675 | 685 | 675 | 684 | 9,906,100 |
2016/12/12 | 690 | 693 | 676 | 681 | 11,337,400 |
2016/12/09 | 681 | 684 | 675 | 681 | 13,802,700 |
2016/12/08 | 678 | 684 | 671 | 676 | 12,659,700 |
2016/12/07 | 665 | 670 | 664 | 669 | 11,630,100 |
2016/12/06 | 650 | 661 | 650 | 661 | 14,292,200 |
2016/12/05 | 644 | 646 | 640 | 643 | 6,392,400 |
2016/12/02 | 643 | 647 | 642 | 645 | 9,965,600 |
2016/12/01 | 640 | 647 | 638 | 644 | 18,392,200 |
2016/11/30 | 635 | 636 | 625 | 626 | 21,741,800 |
2016/11/29 | 633 | 635 | 629 | 633 | 9,148,500 |
2016/11/28 | 630 | 638 | 629 | 636 | 13,251,400 |
2016/11/25 | 630 | 633 | 623 | 627 | 8,871,400 |
2016/11/24 | 620 | 631 | 619 | 629 | 17,584,000 |
2016/11/22 | 602 | 610 | 602 | 609 | 8,536,600 |
2016/11/21 | 605 | 605 | 599 | 604 | 6,453,400 |
2016/11/18 | 605 | 612 | 605 | 606 | 8,918,900 |
2016/11/17 | 595 | 602 | 594 | 602 | 8,124,200 |
2016/11/16 | 601 | 601 | 597 | 601 | 10,495,400 |
2016/11/15 | 595 | 600 | 592 | 596 | 9,044,700 |
2016/11/14 | 578 | 598 | 578 | 595 | 13,539,200 |
2016/11/11 | 565 | 581 | 562 | 578 | 19,679,200 |
2016/11/10 | 557 | 560 | 542 | 558 | 17,702,600 |
2016/11/09 | 546 | 555 | 515 | 528 | 18,051,700 |
2016/11/08 | 536 | 543 | 535 | 541 | 7,136,000 |
2016/11/07 | 540 | 544 | 528 | 533 | 9,843,700 |
2016/11/04 | 545 | 548 | 529 | 537 | 11,677,500 |
2016/11/02 | 549 | 554 | 547 | 554 | 7,853,300 |
2016/11/01 | 553 | 557 | 550 | 556 | 4,996,800 |
2016/10/31 | 555 | 558 | 551 | 553 | 7,446,000 |
2016/10/28 | 553 | 555 | 552 | 555 | 7,856,500 |
2016/10/27 | 548 | 553 | 547 | 550 | 4,779,100 |
2016/10/26 | 550 | 550 | 546 | 550 | 5,027,200 |
2016/10/25 | 555 | 557 | 548 | 550 | 6,231,100 |
2016/10/24 | 549 | 554 | 548 | 552 | 5,333,600 |
2016/10/21 | 551 | 553 | 547 | 548 | 3,992,000 |
2016/10/20 | 544 | 552 | 541 | 549 | 6,659,000 |
2016/10/19 | 547 | 548 | 541 | 545 | 8,276,800 |
2016/10/18 | 539 | 541 | 534 | 540 | 4,315,700 |
2016/10/17 | 536 | 544 | 535 | 540 | 6,807,400 |
2016/10/14 | 531 | 535 | 526 | 535 | 4,864,500 |
2016/10/13 | 536 | 540 | 530 | 532 | 5,543,100 |
2016/10/12 | 534 | 540 | 532 | 536 | 6,647,100 |
2016/10/11 | 538 | 546 | 538 | 542 | 9,157,100 |
2016/10/07 | 532 | 532 | 530 | 532 | 4,182,600 |
2016/10/06 | 530 | 535 | 529 | 530 | 6,686,000 |
2016/10/05 | 525 | 530 | 522 | 527 | 7,455,300 |
2016/10/04 | 520 | 521 | 518 | 521 | 6,089,100 |
2016/10/03 | 517 | 522 | 514 | 517 | 4,469,700 |
2016/09/30 | 516 | 519 | 511 | 516 | 6,412,000 |
2016/09/29 | 518 | 528 | 518 | 522 | 11,348,200 |
2016/09/28 | 508 | 512 | 505 | 508 | 6,867,400 |
2016/09/27 | 512 | 517 | 506 | 517 | 8,879,600 |
2016/09/26 | 520 | 521 | 516 | 517 | 6,747,900 |
2016/09/23 | 519 | 521 | 512 | 519 | 8,700,600 |
2016/09/21 | 506 | 521 | 505 | 520 | 7,904,400 |
2016/09/20 | 505 | 510 | 502 | 509 | 5,905,100 |
2016/09/16 | 507 | 509 | 503 | 506 | 8,596,400 |
2016/09/15 | 508 | 509 | 502 | 505 | 7,678,400 |
2016/09/14 | 514 | 515 | 511 | 512 | 6,446,100 |
2016/09/13 | 519 | 523 | 517 | 518 | 6,358,700 |
2016/09/12 | 519 | 522 | 516 | 521 | 6,842,500 |
2016/09/09 | 525 | 533 | 522 | 529 | 9,669,400 |
2016/09/08 | 517 | 524 | 511 | 523 | 9,861,800 |
2016/09/07 | 517 | 521 | 516 | 521 | 6,029,800 |
2016/09/06 | 520 | 522 | 517 | 521 | 5,740,400 |
2016/09/05 | 518 | 524 | 517 | 520 | 9,320,400 |
2016/09/02 | 518 | 520 | 509 | 512 | 7,117,100 |
2016/09/01 | 515 | 521 | 515 | 518 | 6,973,500 |
2016/08/31 | 512 | 518 | 512 | 516 | 6,800,400 |
2016/08/30 | 505 | 511 | 504 | 507 | 4,590,400 |
2016/08/29 | 509 | 511 | 506 | 507 | 5,872,000 |
2016/08/26 | 501 | 504 | 498 | 498 | 5,446,800 |
2016/08/25 | 501 | 504 | 500 | 502 | 4,650,400 |
2016/08/24 | 503 | 509 | 502 | 504 | 5,339,500 |
2016/08/23 | 500 | 504 | 495 | 498 | 7,414,300 |
2016/08/22 | 505 | 507 | 499 | 506 | 5,630,600 |
2016/08/19 | 491 | 508 | 490 | 504 | 11,288,100 |
2016/08/18 | 492 | 495 | 486 | 489 | 5,172,200 |
2016/08/17 | 483 | 498 | 483 | 497 | 5,459,800 |
2016/08/16 | 491 | 495 | 483 | 483 | 5,731,700 |
2016/08/15 | 493 | 494 | 485 | 487 | 4,418,900 |
2016/08/12 | 498 | 500 | 490 | 494 | 5,823,900 |
2016/08/10 | 495 | 498 | 491 | 493 | 5,981,700 |
2016/08/09 | 489 | 501 | 489 | 500 | 9,830,400 |
2016/08/08 | 473 | 488 | 467 | 488 | 12,252,900 |
2016/08/05 | 475 | 503 | 473 | 481 | 17,631,800 |
2016/08/04 | 464 | 477 | 464 | 475 | 10,245,700 |
2016/08/03 | 461 | 464 | 457 | 462 | 8,860,600 |
2016/08/02 | 471 | 473 | 467 | 469 | 6,833,400 |
2016/08/01 | 475 | 484 | 470 | 478 | 7,473,200 |
2016/07/29 | 484 | 488 | 474 | 481 | 10,711,600 |
2016/07/28 | 486 | 487 | 480 | 484 | 5,168,700 |
2016/07/27 | 490 | 492 | 480 | 488 | 10,101,300 |
2016/07/26 | 493 | 493 | 482 | 486 | 7,563,400 |
2016/07/25 | 502 | 504 | 495 | 497 | 5,541,900 |
2016/07/22 | 497 | 503 | 496 | 501 | 7,741,500 |
2016/07/21 | 509 | 512 | 501 | 505 | 9,492,600 |
2016/07/20 | 507 | 508 | 499 | 503 | 6,586,200 |
2016/07/19 | 509 | 510 | 502 | 509 | 7,939,200 |
2016/07/15 | 500 | 507 | 499 | 504 | 11,958,700 |
2016/07/14 | 494 | 497 | 490 | 495 | 6,321,200 |
2016/07/13 | 496 | 501 | 493 | 494 | 11,470,900 |
2016/07/12 | 489 | 495 | 484 | 484 | 11,989,900 |
2016/07/11 | 471 | 483 | 470 | 478 | 10,216,300 |
2016/07/08 | 464 | 470 | 459 | 459 | 6,498,700 |
2016/07/07 | 463 | 470 | 460 | 462 | 7,271,500 |
2016/07/06 | 466 | 467 | 454 | 464 | 8,618,800 |
2016/07/05 | 468 | 474 | 467 | 473 | 7,162,700 |
2016/07/04 | 461 | 472 | 459 | 470 | 6,946,300 |
2016/07/01 | 465 | 467 | 460 | 464 | 8,459,900 |
2016/06/30 | 462 | 466 | 458 | 460 | 9,795,400 |
2016/06/29 | 450 | 460 | 445 | 456 | 11,277,700 |
2016/06/28 | 441 | 448 | 433 | 442 | 12,021,100 |
2016/06/27 | 443 | 449 | 441 | 446 | 10,819,600 |
2016/06/24 | 480 | 483 | 436 | 439 | 23,638,900 |
2016/06/23 | 468 | 478 | 466 | 476 | 10,245,200 |
2016/06/22 | 470 | 471 | 464 | 467 | 9,946,500 |
2016/06/21 | 470 | 474 | 465 | 473 | 14,341,900 |
2016/06/20 | 468 | 479 | 468 | 476 | 11,592,200 |
2016/06/17 | 465 | 470 | 456 | 460 | 18,401,500 |
2016/06/16 | 473 | 473 | 454 | 458 | 17,887,800 |
2016/06/15 | 475 | 478 | 468 | 473 | 11,553,700 |
2016/06/14 | 475 | 483 | 469 | 476 | 11,057,800 |
2016/06/13 | 485 | 485 | 472 | 475 | 13,219,500 |
2016/06/10 | 492 | 497 | 490 | 493 | 12,412,100 |
2016/06/09 | 498 | 498 | 491 | 492 | 15,337,700 |
2016/06/08 | 503 | 505 | 497 | 502 | 14,304,600 |
2016/06/07 | 504 | 509 | 502 | 505 | 8,918,200 |
2016/06/06 | 500 | 502 | 495 | 502 | 10,771,000 |
2016/06/03 | 507 | 509 | 503 | 508 | 7,581,700 |
2016/06/02 | 523 | 523 | 507 | 509 | 10,925,800 |
2016/06/01 | 526 | 532 | 524 | 526 | 8,668,300 |
2016/05/31 | 525 | 533 | 523 | 533 | 10,752,800 |
2016/05/30 | 520 | 525 | 518 | 524 | 8,567,700 |
2016/05/27 | 513 | 519 | 512 | 517 | 6,490,500 |
2016/05/26 | 520 | 521 | 510 | 511 | 6,689,700 |
2016/05/25 | 510 | 516 | 510 | 515 | 9,863,300 |
2016/05/24 | 506 | 508 | 502 | 504 | 7,568,100 |
2016/05/23 | 505 | 509 | 499 | 508 | 7,733,900 |
2016/05/20 | 510 | 511 | 503 | 507 | 12,445,300 |
2016/05/19 | 521 | 525 | 513 | 515 | 8,561,000 |
2016/05/18 | 513 | 523 | 512 | 519 | 10,154,200 |
2016/05/17 | 514 | 517 | 510 | 513 | 9,101,300 |
2016/05/16 | 511 | 517 | 509 | 512 | 7,561,600 |
2016/05/13 | 523 | 524 | 510 | 510 | 13,064,900 |
2016/05/12 | 518 | 523 | 512 | 522 | 11,835,500 |
2016/05/11 | 536 | 537 | 518 | 524 | 29,473,600 |
2016/05/10 | 565 | 580 | 517 | 531 | 26,865,900 |
2016/05/09 | 564 | 571 | 563 | 567 | 6,498,900 |
2016/05/06 | 566 | 569 | 557 | 562 | 8,646,800 |
2016/05/02 | 561 | 571 | 558 | 570 | 11,103,600 |
2016/04/28 | 612 | 618 | 585 | 586 | 11,646,400 |
2016/04/27 | 606 | 611 | 603 | 607 | 6,714,800 |
2016/04/26 | 607 | 612 | 600 | 604 | 7,689,800 |
2016/04/25 | 613 | 613 | 602 | 610 | 6,608,100 |
2016/04/22 | 595 | 612 | 593 | 610 | 8,020,800 |
2016/04/21 | 597 | 607 | 594 | 604 | 12,195,400 |
2016/04/20 | 585 | 595 | 581 | 583 | 7,545,200 |
2016/04/19 | 576 | 585 | 569 | 581 | 16,950,600 |
2016/04/18 | 566 | 572 | 564 | 566 | 6,870,900 |
2016/04/15 | 589 | 594 | 585 | 589 | 5,487,200 |
2016/04/14 | 579 | 593 | 579 | 593 | 9,140,000 |
2016/04/13 | 562 | 571 | 554 | 569 | 9,061,500 |
2016/04/12 | 542 | 556 | 539 | 553 | 6,043,400 |
2016/04/11 | 542 | 545 | 532 | 542 | 6,699,100 |
2016/04/08 | 521 | 548 | 518 | 542 | 9,602,600 |
2016/04/07 | 539 | 545 | 531 | 534 | 8,636,100 |
2016/04/06 | 532 | 545 | 528 | 531 | 9,634,500 |
2016/04/05 | 547 | 551 | 536 | 537 | 8,154,300 |
2016/04/04 | 550 | 561 | 546 | 555 | 6,561,000 |
2016/04/01 | 563 | 565 | 551 | 552 | 9,268,100 |
2016/03/31 | 575 | 580 | 569 | 570 | 8,363,100 |
2016/03/30 | 589 | 590 | 572 | 573 | 11,319,000 |
2016/03/29 | 595 | 603 | 592 | 598 | 5,973,600 |
2016/03/28 | 600 | 603 | 593 | 600 | 6,604,200 |
2016/03/25 | 587 | 600 | 585 | 595 | 7,520,500 |
2016/03/24 | 590 | 591 | 578 | 581 | 17,095,600 |
2016/03/23 | 616 | 621 | 608 | 610 | 5,563,700 |
2016/03/22 | 620 | 627 | 610 | 617 | 8,512,200 |
2016/03/18 | 608 | 618 | 607 | 615 | 9,674,500 |
2016/03/17 | 608 | 618 | 603 | 608 | 10,714,800 |
2016/03/16 | 607 | 613 | 599 | 603 | 7,173,400 |
2016/03/15 | 614 | 620 | 609 | 612 | 8,089,800 |
2016/03/14 | 617 | 620 | 614 | 617 | 6,216,100 |
2016/03/11 | 596 | 613 | 595 | 610 | 10,774,800 |
2016/03/10 | 604 | 605 | 596 | 602 | 9,564,900 |
2016/03/09 | 590 | 602 | 581 | 600 | 15,916,300 |
2016/03/08 | 620 | 630 | 603 | 604 | 20,881,700 |
2016/03/07 | 612 | 620 | 603 | 616 | 10,318,100 |
2016/03/04 | 600 | 613 | 599 | 611 | 10,144,000 |
2016/03/03 | 586 | 604 | 585 | 599 | 11,548,100 |
2016/03/02 | 579 | 590 | 573 | 585 | 11,780,900 |
2016/03/01 | 565 | 567 | 552 | 561 | 9,889,000 |
2016/02/29 | 585 | 585 | 565 | 565 | 10,253,800 |
2016/02/26 | 586 | 591 | 569 | 574 | 8,222,800 |
2016/02/25 | 578 | 588 | 570 | 581 | 9,672,900 |
2016/02/24 | 575 | 578 | 558 | 574 | 8,982,800 |
2016/02/23 | 599 | 605 | 579 | 583 | 12,702,300 |
2016/02/22 | 582 | 589 | 570 | 584 | 7,733,800 |
2016/02/19 | 580 | 589 | 571 | 587 | 13,076,100 |
2016/02/18 | 588 | 596 | 581 | 589 | 17,726,200 |
2016/02/17 | 564 | 577 | 551 | 561 | 12,883,100 |
2016/02/16 | 547 | 580 | 547 | 567 | 15,438,400 |
2016/02/15 | 521 | 554 | 518 | 547 | 15,777,000 |
2016/02/12 | 510 | 514 | 493 | 497 | 21,381,700 |
2016/02/10 | 551 | 553 | 518 | 528 | 17,028,400 |
2016/02/09 | 553 | 559 | 538 | 549 | 17,765,400 |
2016/02/08 | 575 | 580 | 558 | 572 | 19,947,900 |
2016/02/05 | 523 | 590 | 523 | 585 | 32,440,100 |
2016/02/04 | 520 | 536 | 516 | 529 | 15,083,200 |
2016/02/03 | 540 | 541 | 520 | 522 | 20,507,200 |
2016/02/02 | 572 | 573 | 550 | 558 | 14,829,700 |
2016/02/01 | 579 | 585 | 571 | 578 | 13,215,300 |
2016/01/29 | 558 | 574 | 542 | 571 | 18,331,100 |
2016/01/28 | 550 | 556 | 544 | 549 | 8,466,300 |
2016/01/27 | 540 | 552 | 535 | 551 | 9,498,200 |
2016/01/26 | 540 | 540 | 525 | 526 | 10,780,400 |
2016/01/25 | 549 | 549 | 536 | 547 | 11,933,700 |
2016/01/22 | 530 | 542 | 527 | 540 | 12,122,500 |
2016/01/21 | 529 | 539 | 515 | 515 | 15,587,300 |
2016/01/20 | 551 | 553 | 528 | 529 | 15,818,100 |
2016/01/19 | 552 | 559 | 546 | 553 | 8,675,400 |
2016/01/18 | 547 | 555 | 541 | 552 | 10,809,600 |
2016/01/15 | 568 | 576 | 557 | 559 | 16,178,000 |
2016/01/14 | 565 | 565 | 554 | 562 | 18,365,100 |
2016/01/13 | 574 | 584 | 573 | 581 | 10,227,800 |
2016/01/12 | 580 | 585 | 565 | 565 | 16,294,100 |
2016/01/08 | 580 | 595 | 580 | 587 | 19,491,100 |
2016/01/07 | 609 | 610 | 587 | 587 | 24,034,400 |
2016/01/06 | 619 | 627 | 610 | 612 | 12,011,600 |
2016/01/05 | 614 | 626 | 611 | 619 | 9,358,100 |
2016/01/04 | 620 | 629 | 614 | 617 | 12,085,100 |