8002 丸紅(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 640 | 641 | 630 | 633 | 4,842,000 | 633 |
| 2005-12-29 | 647 | 648 | 636 | 636 | 6,338,000 | 636 |
| 2005-12-28 | 639 | 648 | 637 | 645 | 7,913,000 | 645 |
| 2005-12-27 | 647 | 649 | 635 | 636 | 6,657,000 | 636 |
| 2005-12-26 | 649 | 652 | 642 | 644 | 5,708,000 | 644 |
| 2005-12-22 | 646 | 647 | 636 | 645 | 7,610,000 | 645 |
| 2005-12-21 | 648 | 650 | 643 | 648 | 9,960,000 | 648 |
| 2005-12-20 | 629 | 649 | 629 | 642 | 12,488,000 | 642 |
| 2005-12-19 | 640 | 640 | 626 | 631 | 6,617,000 | 631 |
| 2005-12-16 | 635 | 645 | 630 | 636 | 9,701,000 | 636 |
| 2005-12-15 | 640 | 655 | 634 | 639 | 12,899,000 | 639 |
| 2005-12-14 | 665 | 667 | 641 | 645 | 14,200,000 | 645 |
| 2005-12-13 | 663 | 666 | 651 | 660 | 16,558,000 | 660 |
| 2005-12-12 | 644 | 663 | 641 | 662 | 25,673,000 | 662 |
| 2005-12-09 | 619 | 636 | 617 | 634 | 19,328,000 | 634 |
| 2005-12-08 | 629 | 630 | 605 | 615 | 11,288,000 | 615 |
| 2005-12-07 | 624 | 635 | 624 | 629 | 16,593,000 | 629 |
| 2005-12-06 | 621 | 630 | 615 | 624 | 15,442,000 | 624 |
| 2005-12-05 | 610 | 625 | 606 | 619 | 18,038,000 | 619 |
| 2005-12-02 | 595 | 610 | 591 | 609 | 28,001,000 | 609 |
| 2005-12-01 | 590 | 594 | 587 | 590 | 15,392,000 | 590 |
| 2005-11-30 | 584 | 596 | 579 | 595 | 25,476,000 | 595 |
| 2005-11-29 | 575 | 582 | 570 | 580 | 12,987,000 | 580 |
| 2005-11-28 | 569 | 579 | 565 | 578 | 16,811,000 | 578 |
| 2005-11-25 | 559 | 565 | 554 | 565 | 6,895,000 | 565 |
| 2005-11-24 | 565 | 569 | 556 | 557 | 5,990,000 | 557 |
| 2005-11-22 | 557 | 564 | 554 | 560 | 5,873,000 | 560 |
| 2005-11-21 | 568 | 572 | 560 | 565 | 7,954,000 | 565 |
| 2005-11-18 | 570 | 572 | 563 | 567 | 8,138,000 | 567 |
| 2005-11-17 | 553 | 570 | 552 | 568 | 12,475,000 | 568 |
| 2005-11-16 | 542 | 552 | 537 | 549 | 9,015,000 | 549 |
| 2005-11-15 | 550 | 553 | 541 | 543 | 6,978,000 | 543 |
| 2005-11-14 | 554 | 561 | 552 | 553 | 8,235,000 | 553 |
| 2005-11-11 | 560 | 565 | 547 | 554 | 10,552,000 | 554 |
| 2005-11-10 | 569 | 570 | 551 | 558 | 11,180,000 | 558 |
| 2005-11-09 | 571 | 581 | 571 | 576 | 8,684,000 | 576 |
| 2005-11-08 | 588 | 588 | 572 | 580 | 15,566,000 | 580 |
| 2005-11-07 | 573 | 585 | 568 | 582 | 27,594,000 | 582 |
| 2005-11-04 | 553 | 567 | 551 | 565 | 25,707,000 | 565 |
| 2005-11-02 | 549 | 550 | 545 | 547 | 10,496,000 | 547 |
| 2005-11-01 | 546 | 548 | 544 | 548 | 8,242,000 | 548 |
| 2005-10-31 | 552 | 555 | 541 | 542 | 16,897,000 | 542 |
| 2005-10-28 | 534 | 548 | 532 | 548 | 14,807,000 | 548 |
| 2005-10-27 | 537 | 542 | 529 | 536 | 13,745,000 | 536 |
| 2005-10-26 | 523 | 536 | 522 | 533 | 14,283,000 | 533 |
| 2005-10-25 | 513 | 523 | 511 | 518 | 11,563,000 | 518 |
| 2005-10-24 | 512 | 513 | 504 | 507 | 4,815,000 | 507 |
| 2005-10-21 | 504 | 513 | 499 | 510 | 11,017,000 | 510 |
| 2005-10-20 | 517 | 520 | 509 | 510 | 7,301,000 | 510 |
| 2005-10-19 | 521 | 524 | 509 | 514 | 8,766,000 | 514 |
| 2005-10-18 | 515 | 524 | 513 | 520 | 10,574,000 | 520 |
| 2005-10-17 | 523 | 524 | 504 | 510 | 10,136,000 | 510 |
| 2005-10-14 | 534 | 534 | 517 | 519 | 11,133,000 | 519 |
| 2005-10-13 | 532 | 536 | 523 | 530 | 19,091,000 | 530 |
| 2005-10-12 | 534 | 540 | 524 | 526 | 17,598,000 | 526 |
| 2005-10-11 | 508 | 530 | 505 | 527 | 17,712,000 | 527 |
| 2005-10-07 | 503 | 505 | 490 | 500 | 16,858,000 | 500 |
| 2005-10-06 | 495 | 508 | 493 | 503 | 15,649,000 | 503 |
| 2005-10-05 | 510 | 510 | 498 | 505 | 14,501,000 | 505 |
| 2005-10-04 | 524 | 524 | 511 | 514 | 10,220,000 | 514 |
| 2005-10-03 | 525 | 525 | 511 | 523 | 12,893,000 | 523 |
| 2005-09-30 | 550 | 551 | 528 | 528 | 13,461,000 | 528 |
| 2005-09-29 | 548 | 556 | 543 | 555 | 15,462,000 | 555 |
| 2005-09-28 | 530 | 540 | 527 | 539 | 14,494,000 | 539 |
| 2005-09-27 | 526 | 537 | 519 | 526 | 17,705,000 | 526 |
| 2005-09-26 | 506 | 521 | 505 | 521 | 18,762,000 | 521 |
| 2005-09-22 | 493 | 500 | 492 | 499 | 17,373,000 | 499 |
| 2005-09-21 | 493 | 503 | 482 | 503 | 35,187,000 | 503 |
| 2005-09-20 | 474 | 488 | 473 | 488 | 26,843,000 | 488 |
| 2005-09-16 | 466 | 470 | 463 | 470 | 15,102,000 | 470 |
| 2005-09-15 | 451 | 464 | 451 | 463 | 14,857,000 | 463 |
| 2005-09-14 | 451 | 455 | 449 | 452 | 8,451,000 | 452 |
| 2005-09-13 | 457 | 458 | 453 | 456 | 6,362,000 | 456 |
| 2005-09-12 | 460 | 461 | 450 | 455 | 8,949,000 | 455 |
| 2005-09-09 | 439 | 450 | 438 | 450 | 17,207,000 | 450 |
| 2005-09-08 | 444 | 445 | 435 | 438 | 18,788,000 | 438 |
| 2005-09-07 | 460 | 462 | 444 | 448 | 29,990,000 | 448 |
| 2005-09-06 | 468 | 473 | 457 | 458 | 18,056,000 | 458 |
| 2005-09-05 | 465 | 469 | 464 | 467 | 15,331,000 | 467 |
| 2005-09-02 | 462 | 464 | 458 | 464 | 9,474,000 | 464 |
| 2005-09-01 | 462 | 466 | 456 | 458 | 14,288,000 | 458 |
| 2005-08-31 | 463 | 470 | 460 | 460 | 9,093,000 | 460 |
| 2005-08-30 | 460 | 466 | 460 | 465 | 7,873,000 | 465 |
| 2005-08-29 | 459 | 461 | 453 | 454 | 5,269,000 | 454 |
| 2005-08-26 | 461 | 464 | 460 | 460 | 3,684,000 | 460 |
| 2005-08-25 | 461 | 463 | 459 | 459 | 6,232,000 | 459 |
| 2005-08-24 | 459 | 468 | 459 | 465 | 8,020,000 | 465 |
| 2005-08-23 | 473 | 476 | 465 | 466 | 12,129,000 | 466 |
| 2005-08-22 | 456 | 469 | 453 | 466 | 13,086,000 | 466 |
| 2005-08-19 | 457 | 457 | 448 | 451 | 12,802,000 | 451 |
| 2005-08-18 | 468 | 472 | 457 | 457 | 12,178,000 | 457 |
| 2005-08-17 | 463 | 479 | 462 | 468 | 16,647,000 | 468 |
| 2005-08-16 | 474 | 476 | 459 | 464 | 23,046,000 | 464 |
| 2005-08-15 | 455 | 470 | 454 | 469 | 17,427,000 | 469 |
| 2005-08-12 | 447 | 458 | 445 | 458 | 21,418,000 | 458 |
| 2005-08-11 | 436 | 449 | 435 | 448 | 18,315,000 | 448 |
| 2005-08-10 | 431 | 433 | 428 | 431 | 13,307,000 | 431 |
| 2005-08-09 | 423 | 431 | 422 | 427 | 13,453,000 | 427 |
| 2005-08-08 | 403 | 421 | 402 | 421 | 11,760,000 | 421 |
| 2005-08-05 | 417 | 417 | 407 | 411 | 8,461,000 | 411 |
| 2005-08-04 | 425 | 425 | 418 | 421 | 7,666,000 | 421 |
| 2005-08-03 | 431 | 433 | 426 | 427 | 4,898,000 | 427 |
| 2005-08-02 | 434 | 438 | 425 | 429 | 10,279,000 | 429 |
| 2005-08-01 | 419 | 435 | 417 | 433 | 12,477,000 | 433 |
| 2005-07-29 | 425 | 428 | 416 | 418 | 13,712,000 | 418 |
| 2005-07-28 | 412 | 428 | 411 | 422 | 13,367,000 | 422 |
| 2005-07-27 | 408 | 411 | 406 | 408 | 7,834,000 | 408 |
| 2005-07-26 | 409 | 410 | 406 | 409 | 6,647,000 | 409 |
| 2005-07-25 | 397 | 409 | 397 | 409 | 17,103,000 | 409 |
| 2005-07-22 | 396 | 397 | 394 | 396 | 3,393,000 | 396 |
| 2005-07-21 | 399 | 400 | 395 | 395 | 4,848,000 | 395 |
| 2005-07-20 | 392 | 399 | 391 | 399 | 8,082,000 | 399 |
| 2005-07-19 | 394 | 394 | 388 | 390 | 9,695,000 | 390 |
| 2005-07-15 | 398 | 398 | 395 | 395 | 3,850,000 | 395 |
| 2005-07-14 | 399 | 399 | 396 | 398 | 3,530,000 | 398 |
| 2005-07-13 | 394 | 398 | 394 | 398 | 6,285,000 | 398 |
| 2005-07-12 | 399 | 399 | 393 | 394 | 4,890,000 | 394 |
| 2005-07-11 | 400 | 400 | 397 | 399 | 3,641,000 | 399 |
| 2005-07-08 | 394 | 399 | 393 | 396 | 8,728,000 | 396 |
| 2005-07-07 | 393 | 397 | 391 | 397 | 7,148,000 | 397 |
| 2005-07-06 | 392 | 396 | 392 | 393 | 8,285,000 | 393 |
| 2005-07-05 | 389 | 394 | 387 | 391 | 16,873,000 | 391 |
| 2005-07-04 | 385 | 388 | 383 | 387 | 5,150,000 | 387 |
| 2005-07-01 | 380 | 387 | 379 | 386 | 10,601,000 | 386 |
| 2005-06-30 | 381 | 381 | 378 | 381 | 4,011,000 | 381 |
| 2005-06-29 | 381 | 382 | 377 | 379 | 5,431,000 | 379 |
| 2005-06-28 | 373 | 378 | 370 | 378 | 5,213,000 | 378 |
| 2005-06-27 | 374 | 376 | 372 | 374 | 5,024,000 | 374 |
| 2005-06-24 | 373 | 375 | 371 | 374 | 8,524,000 | 374 |
| 2005-06-23 | 376 | 377 | 373 | 377 | 4,544,000 | 377 |
| 2005-06-22 | 380 | 380 | 374 | 375 | 8,086,000 | 375 |
| 2005-06-21 | 374 | 380 | 373 | 379 | 9,485,000 | 379 |
| 2005-06-20 | 377 | 380 | 373 | 374 | 12,220,000 | 374 |
| 2005-06-17 | 375 | 380 | 373 | 376 | 16,246,000 | 376 |
| 2005-06-16 | 371 | 376 | 367 | 375 | 10,763,000 | 375 |
| 2005-06-15 | 367 | 372 | 364 | 370 | 9,803,000 | 370 |
| 2005-06-14 | 367 | 370 | 365 | 369 | 5,020,000 | 369 |
| 2005-06-13 | 370 | 372 | 368 | 369 | 3,767,000 | 369 |
| 2005-06-10 | 371 | 374 | 369 | 369 | 11,084,000 | 369 |
| 2005-06-09 | 370 | 372 | 365 | 367 | 10,430,000 | 367 |
| 2005-06-08 | 365 | 374 | 364 | 369 | 31,253,000 | 369 |
| 2005-06-07 | 360 | 361 | 353 | 356 | 10,388,000 | 356 |
| 2005-06-06 | 350 | 361 | 349 | 359 | 27,859,000 | 359 |
| 2005-06-03 | 348 | 351 | 346 | 349 | 6,516,000 | 349 |
| 2005-06-02 | 349 | 351 | 346 | 347 | 8,230,000 | 347 |
| 2005-06-01 | 341 | 348 | 341 | 348 | 4,931,000 | 348 |
| 2005-05-31 | 340 | 345 | 339 | 345 | 4,370,000 | 345 |
| 2005-05-30 | 339 | 342 | 337 | 338 | 3,478,000 | 338 |
| 2005-05-27 | 334 | 340 | 333 | 337 | 6,435,000 | 337 |
| 2005-05-26 | 331 | 334 | 329 | 330 | 4,384,000 | 330 |
| 2005-05-25 | 341 | 343 | 330 | 330 | 5,413,000 | 330 |
| 2005-05-24 | 350 | 350 | 340 | 343 | 4,575,000 | 343 |
| 2005-05-23 | 344 | 349 | 344 | 349 | 10,222,000 | 349 |
| 2005-05-20 | 337 | 344 | 337 | 343 | 8,045,000 | 343 |
| 2005-05-19 | 334 | 338 | 332 | 336 | 6,924,000 | 336 |
| 2005-05-18 | 331 | 331 | 326 | 329 | 8,069,000 | 329 |
| 2005-05-17 | 331 | 331 | 324 | 324 | 7,888,000 | 324 |
| 2005-05-16 | 335 | 335 | 324 | 326 | 7,845,000 | 326 |
| 2005-05-13 | 342 | 343 | 337 | 338 | 6,088,000 | 338 |
| 2005-05-12 | 343 | 346 | 343 | 345 | 4,355,000 | 345 |
| 2005-05-11 | 341 | 345 | 340 | 343 | 4,279,000 | 343 |
| 2005-05-10 | 346 | 347 | 341 | 345 | 5,279,000 | 345 |
| 2005-05-09 | 350 | 350 | 346 | 348 | 5,345,000 | 348 |
| 2005-05-06 | 348 | 349 | 345 | 348 | 3,655,000 | 348 |
| 2005-05-02 | 340 | 345 | 336 | 343 | 5,316,000 | 343 |
| 2005-04-28 | 348 | 348 | 339 | 342 | 16,540,000 | 342 |
| 2005-04-27 | 336 | 353 | 336 | 351 | 31,406,000 | 351 |
| 2005-04-26 | 328 | 339 | 327 | 339 | 14,559,000 | 339 |
| 2005-04-25 | 327 | 330 | 326 | 326 | 3,936,000 | 326 |
| 2005-04-22 | 329 | 330 | 325 | 326 | 4,668,000 | 326 |
| 2005-04-21 | 318 | 325 | 315 | 324 | 7,138,000 | 324 |
| 2005-04-20 | 326 | 327 | 323 | 325 | 6,358,000 | 325 |
| 2005-04-19 | 317 | 326 | 315 | 324 | 12,372,000 | 324 |
| 2005-04-18 | 313 | 315 | 306 | 307 | 14,825,000 | 307 |
| 2005-04-15 | 325 | 327 | 323 | 323 | 7,989,000 | 323 |
| 2005-04-14 | 332 | 332 | 327 | 330 | 6,372,000 | 330 |
| 2005-04-13 | 334 | 339 | 333 | 334 | 6,385,000 | 334 |
| 2005-04-12 | 338 | 340 | 332 | 333 | 5,828,000 | 333 |
| 2005-04-11 | 342 | 342 | 336 | 338 | 4,750,000 | 338 |
| 2005-04-08 | 343 | 345 | 341 | 342 | 7,358,000 | 342 |
| 2005-04-07 | 348 | 349 | 340 | 342 | 8,762,000 | 342 |
| 2005-04-06 | 345 | 350 | 345 | 347 | 5,224,000 | 347 |
| 2005-04-05 | 346 | 349 | 345 | 345 | 6,209,000 | 345 |
| 2005-04-04 | 348 | 351 | 346 | 346 | 4,041,000 | 346 |
| 2005-04-01 | 342 | 350 | 341 | 350 | 6,171,000 | 350 |
| 2005-03-31 | 345 | 348 | 342 | 344 | 8,461,000 | 344 |
| 2005-03-30 | 341 | 344 | 331 | 335 | 20,895,000 | 335 |
| 2005-03-29 | 352 | 355 | 344 | 346 | 7,721,000 | 346 |
| 2005-03-28 | 348 | 353 | 347 | 349 | 3,388,000 | 349 |
| 2005-03-25 | 355 | 355 | 350 | 351 | 3,566,000 | 351 |
| 2005-03-24 | 358 | 358 | 352 | 353 | 8,022,000 | 353 |
| 2005-03-23 | 361 | 362 | 356 | 360 | 13,763,000 | 360 |
| 2005-03-22 | 354 | 362 | 354 | 362 | 16,489,000 | 362 |
| 2005-03-18 | 349 | 354 | 349 | 352 | 6,831,000 | 352 |
| 2005-03-17 | 348 | 354 | 346 | 348 | 12,211,000 | 348 |
| 2005-03-16 | 342 | 350 | 341 | 350 | 13,842,000 | 350 |
| 2005-03-15 | 342 | 343 | 339 | 340 | 4,199,000 | 340 |
| 2005-03-14 | 343 | 345 | 340 | 341 | 4,398,000 | 341 |
| 2005-03-11 | 342 | 344 | 341 | 342 | 9,212,000 | 342 |
| 2005-03-10 | 344 | 344 | 339 | 341 | 9,355,000 | 341 |
| 2005-03-09 | 338 | 344 | 338 | 344 | 15,056,000 | 344 |
| 2005-03-08 | 349 | 350 | 342 | 344 | 7,945,000 | 344 |
| 2005-03-07 | 352 | 352 | 347 | 350 | 7,906,000 | 350 |
| 2005-03-04 | 350 | 352 | 345 | 348 | 9,722,000 | 348 |
| 2005-03-03 | 347 | 353 | 347 | 351 | 12,690,000 | 351 |
| 2005-03-02 | 357 | 360 | 345 | 348 | 28,161,000 | 348 |
| 2005-03-01 | 340 | 353 | 340 | 351 | 25,617,000 | 351 |
| 2005-02-28 | 333 | 338 | 331 | 336 | 10,051,000 | 336 |
| 2005-02-25 | 335 | 336 | 330 | 330 | 8,770,000 | 330 |
| 2005-02-24 | 330 | 334 | 328 | 334 | 4,888,000 | 334 |
| 2005-02-23 | 321 | 330 | 321 | 330 | 7,770,000 | 330 |
| 2005-02-22 | 328 | 329 | 325 | 326 | 9,735,000 | 326 |
| 2005-02-21 | 335 | 336 | 329 | 330 | 12,265,000 | 330 |
| 2005-02-18 | 330 | 337 | 329 | 336 | 10,618,000 | 336 |
| 2005-02-17 | 332 | 335 | 329 | 332 | 6,938,000 | 332 |
| 2005-02-16 | 336 | 340 | 332 | 334 | 17,139,000 | 334 |
| 2005-02-15 | 334 | 335 | 332 | 333 | 6,806,000 | 333 |
| 2005-02-14 | 329 | 335 | 329 | 334 | 15,262,000 | 334 |
| 2005-02-10 | 320 | 325 | 317 | 325 | 11,433,000 | 325 |
| 2005-02-09 | 325 | 326 | 320 | 321 | 7,986,000 | 321 |
| 2005-02-08 | 323 | 328 | 321 | 325 | 11,971,000 | 325 |
| 2005-02-07 | 322 | 324 | 318 | 322 | 10,445,000 | 322 |
| 2005-02-04 | 313 | 319 | 311 | 319 | 9,481,000 | 319 |
| 2005-02-03 | 318 | 318 | 310 | 313 | 13,318,000 | 313 |
| 2005-02-02 | 312 | 320 | 311 | 319 | 23,782,000 | 319 |
| 2005-02-01 | 309 | 312 | 306 | 307 | 17,393,000 | 307 |
| 2005-01-31 | 305 | 310 | 302 | 302 | 11,009,000 | 302 |
| 2005-01-28 | 304 | 305 | 303 | 305 | 3,301,000 | 305 |
| 2005-01-27 | 306 | 306 | 302 | 306 | 8,532,000 | 306 |
| 2005-01-26 | 301 | 309 | 300 | 306 | 23,393,000 | 306 |
| 2005-01-25 | 294 | 297 | 292 | 294 | 6,954,000 | 294 |
| 2005-01-24 | 291 | 294 | 289 | 292 | 5,964,000 | 292 |
| 2005-01-21 | 290 | 293 | 288 | 291 | 5,669,000 | 291 |
| 2005-01-20 | 293 | 296 | 291 | 292 | 7,767,000 | 292 |
| 2005-01-19 | 302 | 304 | 297 | 298 | 6,051,000 | 298 |
| 2005-01-18 | 303 | 303 | 299 | 300 | 5,884,000 | 300 |
| 2005-01-17 | 300 | 305 | 300 | 303 | 20,279,000 | 303 |
| 2005-01-14 | 288 | 296 | 287 | 295 | 12,806,000 | 295 |
| 2005-01-13 | 290 | 291 | 287 | 288 | 5,543,000 | 288 |
| 2005-01-12 | 290 | 291 | 288 | 290 | 3,573,000 | 290 |
| 2005-01-11 | 289 | 292 | 289 | 290 | 5,091,000 | 290 |
| 2005-01-07 | 291 | 291 | 288 | 290 | 4,888,000 | 290 |
| 2005-01-06 | 286 | 291 | 285 | 290 | 8,515,000 | 290 |
| 2005-01-05 | 286 | 287 | 285 | 285 | 5,178,000 | 285 |
| 2005-01-04 | 284 | 287 | 283 | 287 | 2,932,000 | 287 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
