8002 丸紅(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	463	471	463	469	7,755,000	469
2011-12-29	455	462	453	460	9,238,000	460
2011-12-28	461	461	456	456	9,221,000	456
2011-12-27	460	462	458	460	4,755,000	460
2011-12-26	465	468	460	462	11,233,000	462
2011-12-22	455	463	454	455	10,233,000	455
2011-12-21	467	469	457	458	12,308,000	458
2011-12-20	463	468	460	461	7,740,000	461
2011-12-19	461	466	455	462	8,230,000	462
2011-12-16	473	478	463	466	14,385,000	466
2011-12-15	481	484	471	473	19,909,000	473
2011-12-14	481	489	474	488	15,500,000	488
2011-12-13	476	485	475	481	7,829,000	481
2011-12-12	483	486	478	483	9,550,000	483
2011-12-09	468	482	468	477	23,956,000	477
2011-12-08	478	484	473	479	19,198,000	479
2011-12-07	475	486	473	484	15,278,000	484
2011-12-06	481	483	472	473	11,920,000	473
2011-12-05	488	488	480	483	6,332,000	483
2011-12-02	483	488	479	485	12,452,000	485
2011-12-01	480	487	477	482	24,686,000	482
2011-11-30	465	468	456	461	16,998,000	461
2011-11-29	453	465	453	465	15,606,000	465
2011-11-28	438	448	436	446	12,980,000	446
2011-11-25	435	440	427	433	13,431,000	433
2011-11-24	440	441	433	435	17,191,000	435
2011-11-22	439	451	436	448	12,895,000	448
2011-11-21	446	448	438	443	7,774,000	443
2011-11-18	442	450	440	449	21,192,000	449
2011-11-17	437	451	435	450	23,078,000	450
2011-11-16	451	453	438	440	17,899,000	440
2011-11-15	447	458	446	452	20,372,000	452
2011-11-14	453	458	447	452	14,801,000	452
2011-11-11	446	451	437	442	19,314,000	442
2011-11-10	451	452	439	441	23,123,000	441
2011-11-09	465	471	461	470	12,893,000	470
2011-11-08	475	478	456	459	14,678,000	459
2011-11-07	468	478	468	477	14,919,000	477
2011-11-04	461	470	460	469	13,427,000	469
2011-11-02	445	454	443	449	15,021,000	449
2011-11-01	464	475	458	459	16,150,000	459
2011-10-31	472	479	464	464	19,315,000	464
2011-10-28	476	477	462	468	14,656,000	468
2011-10-27	435	464	435	464	16,051,000	464
2011-10-26	421	435	417	433	8,955,000	433
2011-10-25	440	441	431	432	9,042,000	432
2011-10-24	418	432	418	429	9,593,000	429
2011-10-21	411	416	411	413	7,122,000	413
2011-10-20	420	421	415	416	8,038,000	416
2011-10-19	434	435	420	424	9,189,000	424
2011-10-18	434	434	428	429	8,917,000	429
2011-10-17	443	447	439	445	11,223,000	445
2011-10-14	427	437	423	429	10,268,000	429
2011-10-13	430	436	426	430	16,343,000	430
2011-10-12	411	422	405	419	10,947,000	419
2011-10-11	416	417	408	413	12,921,000	413
2011-10-07	392	403	391	400	22,308,000	400
2011-10-06	384	389	376	379	26,427,000	379
2011-10-05	394	396	373	374	37,566,000	374
2011-10-04	387	399	386	394	30,574,000	394
2011-10-03	420	424	402	406	23,822,000	406
2011-09-30	443	444	434	439	15,662,000	439
2011-09-29	440	440	423	440	19,121,000	440
2011-09-28	449	452	444	446	13,056,000	446
2011-09-27	452	453	445	453	15,636,000	453
2011-09-26	463	464	436	438	18,403,000	438
2011-09-22	478	479	466	467	12,700,000	467
2011-09-21	484	487	482	485	8,600,000	485
2011-09-20	484	488	476	485	9,711,000	485
2011-09-16	484	491	480	489	10,670,000	489
2011-09-15	480	482	473	475	8,144,000	475
2011-09-14	483	489	470	473	11,104,000	473
2011-09-13	477	486	471	484	10,405,000	484
2011-09-12	466	480	465	474	12,619,000	474
2011-09-09	467	483	465	478	20,302,000	478
2011-09-08	471	474	458	463	8,086,000	463
2011-09-07	467	467	460	465	11,133,000	465
2011-09-06	460	462	450	451	11,048,000	451
2011-09-05	476	478	465	468	12,533,000	468
2011-09-02	490	491	484	487	11,527,000	487
2011-09-01	485	494	482	493	15,930,000	493
2011-08-31	473	481	468	481	13,513,000	481
2011-08-30	473	475	469	470	13,167,000	470
2011-08-29	467	472	456	464	16,112,000	464
2011-08-26	451	461	447	459	14,546,000	459
2011-08-25	440	455	440	451	14,226,000	451
2011-08-24	456	459	436	437	15,825,000	437
2011-08-23	455	458	440	450	14,848,000	450
2011-08-22	453	460	450	452	13,738,000	452
2011-08-19	458	464	450	453	16,292,000	453
2011-08-18	481	484	473	474	10,352,000	474
2011-08-17	485	488	480	482	11,207,000	482
2011-08-16	486	493	485	488	13,108,000	488
2011-08-15	487	490	481	481	9,441,000	481
2011-08-12	488	493	476	480	16,429,000	480
2011-08-11	480	486	477	482	16,111,000	482
2011-08-10	498	499	486	488	18,786,000	488
2011-08-09	482	486	459	482	47,914,000	482
2011-08-08	522	524	505	507	16,329,000	507
2011-08-05	524	535	521	529	21,009,000	529
2011-08-04	565	571	559	559	11,584,000	559
2011-08-03	570	572	563	565	12,531,000	565
2011-08-02	587	590	582	583	8,606,000	583
2011-08-01	588	601	586	588	13,491,000	588
2011-07-29	574	586	572	578	10,788,000	578
2011-07-28	573	577	571	574	7,137,000	574
2011-07-27	584	588	580	582	8,124,000	582
2011-07-26	576	592	572	590	10,703,000	590
2011-07-25	581	581	572	573	7,291,000	573
2011-07-22	586	587	581	584	9,865,000	584
2011-07-21	578	585	576	582	9,735,000	582
2011-07-20	575	578	571	574	11,929,000	574
2011-07-19	564	576	563	569	10,840,000	569
2011-07-15	567	570	565	567	5,534,000	567
2011-07-14	568	577	565	570	15,652,000	570
2011-07-13	560	570	559	567	9,807,000	567
2011-07-12	556	560	555	556	7,356,000	556
2011-07-11	569	576	562	563	10,543,000	563
2011-07-08	578	579	569	571	9,337,000	571
2011-07-07	572	578	571	572	15,274,000	572
2011-07-06	554	574	553	573	17,706,000	573
2011-07-05	555	556	551	552	6,797,000	552
2011-07-04	552	563	551	553	16,936,000	553
2011-07-01	538	547	536	541	14,657,000	541
2011-06-30	536	536	530	532	12,902,000	532
2011-06-29	535	536	527	531	8,328,000	531
2011-06-28	526	529	525	527	8,663,000	527
2011-06-27	530	530	523	523	7,582,000	523
2011-06-24	529	531	526	529	10,866,000	529
2011-06-23	526	537	524	532	8,082,000	532
2011-06-22	521	530	519	530	12,610,000	530
2011-06-21	518	520	512	519	10,873,000	519
2011-06-20	519	520	513	515	7,477,000	515
2011-06-17	527	527	516	521	6,830,000	521
2011-06-16	531	533	523	524	5,865,000	524
2011-06-15	543	544	538	541	4,843,000	541
2011-06-14	524	541	524	539	9,075,000	539
2011-06-13	532	534	525	527	7,839,000	527
2011-06-10	537	540	531	535	8,300,000	535
2011-06-09	535	536	530	532	4,078,000	532
2011-06-08	536	540	531	535	6,502,000	535
2011-06-07	529	538	529	537	7,937,000	537
2011-06-06	536	543	529	532	7,525,000	532
2011-06-03	547	549	537	537	5,288,000	537
2011-06-02	547	550	546	547	6,078,000	547
2011-06-01	565	565	556	560	9,282,000	560
2011-05-31	545	567	543	567	8,552,000	567
2011-05-30	548	553	546	546	4,685,000	546
2011-05-27	548	559	546	553	7,173,000	553
2011-05-26	546	554	544	552	10,844,000	552
2011-05-25	542	545	538	541	5,792,000	541
2011-05-24	535	542	535	540	6,135,000	540
2011-05-23	552	552	541	543	8,534,000	543
2011-05-20	562	565	555	556	7,135,000	556
2011-05-19	571	571	562	563	6,437,000	563
2011-05-18	557	571	554	567	9,774,000	567
2011-05-17	555	561	551	557	12,546,000	557
2011-05-16	558	558	548	553	6,620,000	553
2011-05-13	572	574	556	562	12,250,000	562
2011-05-12	578	584	572	572	7,415,000	572
2011-05-11	587	588	584	584	5,619,000	584
2011-05-10	590	591	583	583	7,315,000	583
2011-05-09	591	592	583	585	7,830,000	585
2011-05-06	581	594	577	583	16,749,000	583
2011-05-02	598	599	593	595	6,952,000	595
2011-04-28	586	589	582	586	7,073,000	586
2011-04-27	577	584	577	583	8,369,000	583
2011-04-26	574	579	568	573	7,313,000	573
2011-04-25	581	582	574	575	3,568,000	575
2011-04-22	575	580	573	577	6,869,000	577
2011-04-21	570	580	569	577	9,910,000	577
2011-04-20	560	566	557	564	8,458,000	564
2011-04-19	551	557	551	553	9,253,000	553
2011-04-18	564	567	560	560	5,891,000	560
2011-04-15	558	566	557	560	10,059,000	560
2011-04-14	560	565	555	563	10,253,000	563
2011-04-13	568	572	558	564	15,612,000	564
2011-04-12	580	581	573	577	8,391,000	577
2011-04-11	592	600	587	590	5,466,000	590
2011-04-08	580	593	575	591	9,078,000	591
2011-04-07	588	595	583	585	5,351,000	585
2011-04-06	596	596	572	585	9,858,000	585
2011-04-05	609	610	583	590	12,224,000	590
2011-04-04	617	622	610	610	9,053,000	610
2011-04-01	600	618	598	613	16,936,000	613
2011-03-31	605	609	595	599	7,805,000	599
2011-03-30	581	600	579	599	10,329,000	599
2011-03-29	578	588	572	583	10,588,000	583
2011-03-28	584	595	580	591	7,873,000	591
2011-03-25	600	602	580	588	14,179,000	588
2011-03-24	588	599	585	596	17,254,000	596
2011-03-23	580	599	572	591	21,620,000	591
2011-03-22	582	584	575	580	17,368,000	580
2011-03-18	559	570	554	562	19,641,000	562
2011-03-17	507	548	503	540	24,268,000	540
2011-03-16	525	536	511	532	28,452,000	532
2011-03-15	516	519	446	481	30,048,000	481
2011-03-14	520	564	515	534	26,077,000	534
2011-03-11	585	592	578	580	31,190,000	580
2011-03-10	620	620	601	603	13,255,000	603
2011-03-09	627	633	621	623	9,719,000	623
2011-03-08	620	624	619	620	7,344,000	620
2011-03-07	628	628	622	625	8,202,000	625
2011-03-04	641	642	632	635	8,241,000	635
2011-03-03	623	632	621	631	8,652,000	631
2011-03-02	625	631	619	620	12,958,000	620
2011-03-01	630	637	629	636	10,762,000	636
2011-02-28	616	627	603	625	12,367,000	625
2011-02-25	611	618	606	618	15,794,000	618
2011-02-24	618	619	608	613	19,820,000	613
2011-02-23	627	635	624	624	11,007,000	624
2011-02-22	647	651	633	637	13,193,000	637
2011-02-21	654	655	648	654	9,171,000	654
2011-02-18	662	662	654	655	9,296,000	655
2011-02-17	672	672	658	659	13,277,000	659
2011-02-16	665	672	658	663	15,012,000	663
2011-02-15	654	675	653	673	18,966,000	673
2011-02-14	657	658	649	654	7,918,000	654
2011-02-10	649	653	645	649	11,508,000	649
2011-02-09	661	666	651	652	16,242,000	652
2011-02-08	668	668	656	657	12,833,000	657
2011-02-07	667	671	663	667	10,291,000	667
2011-02-04	673	674	660	661	13,723,000	661
2011-02-03	660	673	657	660	28,272,000	660
2011-02-02	642	658	641	650	24,859,000	650
2011-02-01	625	636	623	633	11,267,000	633
2011-01-31	617	630	614	617	18,900,000	617
2011-01-28	633	639	625	627	12,876,000	627
2011-01-27	620	637	620	637	25,045,000	637
2011-01-26	616	617	607	611	12,373,000	611
2011-01-25	615	622	613	619	12,174,000	619
2011-01-24	609	616	602	610	15,721,000	610
2011-01-21	629	629	607	608	19,349,000	608
2011-01-20	633	640	629	632	15,840,000	632
2011-01-19	638	639	630	635	9,632,000	635
2011-01-18	620	637	616	634	13,839,000	634
2011-01-17	631	636	618	619	12,907,000	619
2011-01-14	624	634	624	628	20,123,000	628
2011-01-13	623	629	622	628	15,063,000	628
2011-01-12	620	625	612	613	12,048,000	613
2011-01-11	605	613	604	611	10,179,000	611
2011-01-07	601	605	599	604	7,268,000	604
2011-01-06	605	609	603	606	12,158,000	606
2011-01-05	589	600	587	600	13,630,000	600
2011-01-04	581	595	578	592	14,225,000	592

分割・併合履歴： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31