8002 丸紅(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 607 | 608 | 604 | 604 | 3,108,000 | 604 |
| 2006-12-28 | 610 | 610 | 602 | 607 | 6,342,000 | 607 |
| 2006-12-27 | 603 | 611 | 601 | 607 | 12,047,000 | 607 |
| 2006-12-26 | 589 | 600 | 585 | 599 | 6,001,000 | 599 |
| 2006-12-25 | 600 | 600 | 588 | 589 | 6,889,000 | 589 |
| 2006-12-22 | 602 | 603 | 596 | 599 | 6,171,000 | 599 |
| 2006-12-21 | 601 | 608 | 601 | 604 | 9,995,000 | 604 |
| 2006-12-20 | 599 | 605 | 598 | 601 | 11,069,000 | 601 |
| 2006-12-19 | 602 | 603 | 596 | 598 | 9,639,000 | 598 |
| 2006-12-18 | 605 | 611 | 604 | 608 | 12,692,000 | 608 |
| 2006-12-15 | 605 | 609 | 600 | 602 | 7,050,000 | 602 |
| 2006-12-14 | 603 | 605 | 600 | 605 | 6,020,000 | 605 |
| 2006-12-13 | 602 | 603 | 596 | 602 | 6,139,000 | 602 |
| 2006-12-12 | 603 | 610 | 603 | 604 | 9,973,000 | 604 |
| 2006-12-11 | 599 | 602 | 597 | 601 | 7,574,000 | 601 |
| 2006-12-08 | 599 | 604 | 595 | 597 | 11,729,000 | 597 |
| 2006-12-07 | 610 | 611 | 601 | 606 | 9,288,000 | 606 |
| 2006-12-06 | 602 | 609 | 601 | 609 | 15,716,000 | 609 |
| 2006-12-05 | 600 | 607 | 597 | 599 | 14,568,000 | 599 |
| 2006-12-04 | 597 | 598 | 591 | 596 | 6,364,000 | 596 |
| 2006-12-01 | 592 | 601 | 587 | 596 | 14,366,000 | 596 |
| 2006-11-30 | 575 | 589 | 573 | 589 | 13,974,000 | 589 |
| 2006-11-29 | 568 | 569 | 563 | 567 | 10,703,000 | 567 |
| 2006-11-28 | 556 | 560 | 552 | 560 | 7,754,000 | 560 |
| 2006-11-27 | 551 | 562 | 551 | 561 | 7,420,000 | 561 |
| 2006-11-24 | 557 | 558 | 550 | 554 | 6,920,000 | 554 |
| 2006-11-22 | 556 | 563 | 553 | 561 | 9,338,000 | 561 |
| 2006-11-21 | 560 | 564 | 549 | 553 | 7,174,000 | 553 |
| 2006-11-20 | 560 | 569 | 553 | 554 | 13,092,000 | 554 |
| 2006-11-17 | 568 | 570 | 556 | 560 | 9,644,000 | 560 |
| 2006-11-16 | 576 | 583 | 571 | 572 | 6,632,000 | 572 |
| 2006-11-15 | 585 | 586 | 568 | 571 | 9,715,000 | 571 |
| 2006-11-14 | 575 | 588 | 574 | 586 | 9,551,000 | 586 |
| 2006-11-13 | 573 | 576 | 566 | 567 | 10,568,000 | 567 |
| 2006-11-10 | 580 | 589 | 578 | 578 | 15,933,000 | 578 |
| 2006-11-09 | 585 | 591 | 578 | 583 | 9,144,000 | 583 |
| 2006-11-08 | 595 | 597 | 581 | 582 | 8,351,000 | 582 |
| 2006-11-07 | 602 | 604 | 594 | 595 | 5,799,000 | 595 |
| 2006-11-06 | 594 | 600 | 591 | 598 | 5,136,000 | 598 |
| 2006-11-02 | 589 | 600 | 588 | 600 | 10,930,000 | 600 |
| 2006-11-01 | 590 | 593 | 586 | 587 | 10,063,000 | 587 |
| 2006-10-31 | 601 | 606 | 596 | 599 | 10,391,000 | 599 |
| 2006-10-30 | 603 | 613 | 596 | 601 | 14,084,000 | 601 |
| 2006-10-27 | 617 | 618 | 603 | 606 | 16,062,000 | 606 |
| 2006-10-26 | 612 | 617 | 610 | 616 | 13,174,000 | 616 |
| 2006-10-25 | 610 | 615 | 602 | 605 | 13,054,000 | 605 |
| 2006-10-24 | 608 | 612 | 602 | 604 | 9,370,000 | 604 |
| 2006-10-23 | 604 | 605 | 597 | 603 | 9,492,000 | 603 |
| 2006-10-20 | 591 | 608 | 590 | 607 | 17,834,000 | 607 |
| 2006-10-19 | 585 | 588 | 583 | 586 | 4,102,000 | 586 |
| 2006-10-18 | 584 | 586 | 577 | 584 | 8,795,000 | 584 |
| 2006-10-17 | 583 | 586 | 580 | 582 | 7,699,000 | 582 |
| 2006-10-16 | 584 | 589 | 578 | 578 | 14,949,000 | 578 |
| 2006-10-13 | 560 | 583 | 560 | 579 | 28,066,000 | 579 |
| 2006-10-12 | 559 | 568 | 555 | 560 | 10,282,000 | 560 |
| 2006-10-11 | 570 | 575 | 555 | 556 | 10,351,000 | 556 |
| 2006-10-10 | 562 | 577 | 562 | 569 | 8,171,000 | 569 |
| 2006-10-06 | 568 | 576 | 565 | 567 | 7,806,000 | 567 |
| 2006-10-05 | 570 | 575 | 556 | 565 | 18,259,000 | 565 |
| 2006-10-04 | 576 | 578 | 560 | 562 | 16,972,000 | 562 |
| 2006-10-03 | 592 | 593 | 584 | 586 | 7,092,000 | 586 |
| 2006-10-02 | 587 | 598 | 585 | 597 | 7,072,000 | 597 |
| 2006-09-29 | 585 | 589 | 578 | 588 | 8,489,000 | 588 |
| 2006-09-28 | 584 | 590 | 582 | 587 | 8,673,000 | 587 |
| 2006-09-27 | 562 | 576 | 557 | 576 | 11,672,000 | 576 |
| 2006-09-26 | 560 | 565 | 551 | 552 | 8,679,000 | 552 |
| 2006-09-25 | 553 | 563 | 549 | 560 | 7,538,000 | 560 |
| 2006-09-22 | 559 | 567 | 553 | 557 | 11,130,000 | 557 |
| 2006-09-21 | 564 | 572 | 550 | 566 | 12,774,000 | 566 |
| 2006-09-20 | 565 | 566 | 552 | 561 | 16,322,000 | 561 |
| 2006-09-19 | 573 | 586 | 569 | 570 | 11,960,000 | 570 |
| 2006-09-15 | 584 | 584 | 572 | 575 | 7,275,000 | 575 |
| 2006-09-14 | 579 | 596 | 579 | 586 | 14,672,000 | 586 |
| 2006-09-13 | 590 | 593 | 568 | 569 | 13,958,000 | 569 |
| 2006-09-12 | 594 | 596 | 576 | 582 | 13,633,000 | 582 |
| 2006-09-11 | 616 | 617 | 600 | 600 | 6,937,000 | 600 |
| 2006-09-08 | 606 | 617 | 605 | 615 | 10,585,000 | 615 |
| 2006-09-07 | 624 | 625 | 607 | 608 | 12,622,000 | 608 |
| 2006-09-06 | 621 | 632 | 619 | 628 | 9,446,000 | 628 |
| 2006-09-05 | 625 | 625 | 620 | 620 | 5,182,000 | 620 |
| 2006-09-04 | 625 | 627 | 623 | 625 | 7,439,000 | 625 |
| 2006-09-01 | 622 | 623 | 615 | 620 | 8,132,000 | 620 |
| 2006-08-31 | 628 | 628 | 621 | 627 | 10,740,000 | 627 |
| 2006-08-30 | 629 | 630 | 622 | 629 | 13,579,000 | 629 |
| 2006-08-29 | 619 | 623 | 616 | 622 | 5,959,000 | 622 |
| 2006-08-28 | 623 | 626 | 614 | 615 | 6,930,000 | 615 |
| 2006-08-25 | 622 | 631 | 621 | 622 | 5,874,000 | 622 |
| 2006-08-24 | 629 | 632 | 620 | 622 | 7,845,000 | 622 |
| 2006-08-23 | 630 | 636 | 628 | 633 | 7,933,000 | 633 |
| 2006-08-22 | 621 | 633 | 621 | 633 | 9,889,000 | 633 |
| 2006-08-21 | 631 | 633 | 616 | 617 | 9,105,000 | 617 |
| 2006-08-18 | 632 | 636 | 628 | 632 | 4,477,000 | 632 |
| 2006-08-17 | 634 | 640 | 631 | 633 | 11,571,000 | 633 |
| 2006-08-16 | 630 | 635 | 629 | 632 | 7,155,000 | 632 |
| 2006-08-15 | 625 | 629 | 621 | 623 | 8,079,000 | 623 |
| 2006-08-14 | 620 | 629 | 616 | 625 | 5,096,000 | 625 |
| 2006-08-11 | 632 | 633 | 619 | 621 | 11,309,000 | 621 |
| 2006-08-10 | 632 | 637 | 626 | 633 | 14,634,000 | 633 |
| 2006-08-09 | 632 | 638 | 616 | 637 | 13,412,000 | 637 |
| 2006-08-08 | 616 | 635 | 614 | 634 | 15,479,000 | 634 |
| 2006-08-07 | 625 | 631 | 610 | 610 | 16,527,000 | 610 |
| 2006-08-04 | 623 | 628 | 618 | 625 | 11,047,000 | 625 |
| 2006-08-03 | 620 | 627 | 617 | 624 | 14,454,000 | 624 |
| 2006-08-02 | 611 | 618 | 610 | 614 | 11,190,000 | 614 |
| 2006-08-01 | 610 | 621 | 608 | 616 | 18,648,000 | 616 |
| 2006-07-31 | 604 | 614 | 603 | 609 | 19,998,000 | 609 |
| 2006-07-28 | 574 | 594 | 569 | 588 | 15,702,000 | 588 |
| 2006-07-27 | 549 | 574 | 546 | 565 | 12,261,000 | 565 |
| 2006-07-26 | 558 | 563 | 545 | 548 | 16,440,000 | 548 |
| 2006-07-25 | 565 | 568 | 551 | 558 | 16,713,000 | 558 |
| 2006-07-24 | 568 | 572 | 549 | 558 | 16,728,000 | 558 |
| 2006-07-21 | 572 | 581 | 569 | 577 | 7,792,000 | 577 |
| 2006-07-20 | 571 | 578 | 567 | 574 | 7,567,000 | 574 |
| 2006-07-19 | 559 | 562 | 548 | 550 | 10,510,000 | 550 |
| 2006-07-18 | 573 | 576 | 551 | 554 | 10,748,000 | 554 |
| 2006-07-14 | 585 | 592 | 582 | 583 | 9,165,000 | 583 |
| 2006-07-13 | 582 | 602 | 582 | 593 | 8,501,000 | 593 |
| 2006-07-12 | 602 | 604 | 586 | 591 | 8,627,000 | 591 |
| 2006-07-11 | 606 | 608 | 595 | 601 | 6,683,000 | 601 |
| 2006-07-10 | 589 | 610 | 588 | 610 | 9,691,000 | 610 |
| 2006-07-07 | 612 | 613 | 596 | 600 | 10,034,000 | 600 |
| 2006-07-06 | 610 | 612 | 603 | 610 | 9,883,000 | 610 |
| 2006-07-05 | 605 | 615 | 604 | 611 | 6,583,000 | 611 |
| 2006-07-04 | 624 | 628 | 611 | 614 | 11,016,000 | 614 |
| 2006-07-03 | 614 | 619 | 610 | 619 | 10,262,000 | 619 |
| 2006-06-30 | 613 | 613 | 603 | 610 | 12,764,000 | 610 |
| 2006-06-29 | 590 | 593 | 584 | 593 | 11,695,000 | 593 |
| 2006-06-28 | 584 | 593 | 583 | 586 | 20,814,000 | 586 |
| 2006-06-27 | 589 | 594 | 584 | 590 | 16,972,000 | 590 |
| 2006-06-26 | 564 | 586 | 564 | 583 | 15,861,000 | 583 |
| 2006-06-23 | 562 | 568 | 557 | 567 | 9,538,000 | 567 |
| 2006-06-22 | 560 | 572 | 558 | 570 | 18,258,000 | 570 |
| 2006-06-21 | 559 | 564 | 545 | 551 | 15,716,000 | 551 |
| 2006-06-20 | 561 | 568 | 551 | 554 | 9,388,000 | 554 |
| 2006-06-19 | 568 | 569 | 561 | 562 | 12,814,000 | 562 |
| 2006-06-16 | 581 | 581 | 565 | 573 | 22,393,000 | 573 |
| 2006-06-15 | 555 | 556 | 546 | 551 | 13,199,000 | 551 |
| 2006-06-14 | 517 | 545 | 517 | 535 | 22,288,000 | 535 |
| 2006-06-13 | 556 | 558 | 537 | 537 | 20,966,000 | 537 |
| 2006-06-12 | 556 | 566 | 551 | 563 | 20,537,000 | 563 |
| 2006-06-09 | 551 | 564 | 547 | 558 | 33,493,000 | 558 |
| 2006-06-08 | 558 | 568 | 544 | 548 | 22,137,000 | 548 |
| 2006-06-07 | 597 | 607 | 569 | 573 | 18,523,000 | 573 |
| 2006-06-06 | 606 | 612 | 600 | 602 | 9,986,000 | 602 |
| 2006-06-05 | 617 | 624 | 611 | 614 | 13,442,000 | 614 |
| 2006-06-02 | 602 | 621 | 584 | 619 | 14,888,000 | 619 |
| 2006-06-01 | 613 | 616 | 594 | 597 | 17,551,000 | 597 |
| 2006-05-31 | 601 | 616 | 601 | 607 | 16,339,000 | 607 |
| 2006-05-30 | 608 | 619 | 607 | 614 | 13,253,000 | 614 |
| 2006-05-29 | 619 | 622 | 610 | 611 | 18,046,000 | 611 |
| 2006-05-26 | 593 | 612 | 588 | 611 | 21,318,000 | 611 |
| 2006-05-25 | 595 | 597 | 583 | 585 | 15,088,000 | 585 |
| 2006-05-24 | 594 | 598 | 579 | 594 | 23,643,000 | 594 |
| 2006-05-23 | 593 | 603 | 584 | 584 | 20,674,000 | 584 |
| 2006-05-22 | 630 | 632 | 600 | 601 | 17,304,000 | 601 |
| 2006-05-19 | 617 | 629 | 603 | 625 | 20,315,000 | 625 |
| 2006-05-18 | 617 | 627 | 611 | 618 | 18,335,000 | 618 |
| 2006-05-17 | 637 | 643 | 620 | 642 | 27,824,000 | 642 |
| 2006-05-16 | 669 | 670 | 629 | 632 | 26,616,000 | 632 |
| 2006-05-15 | 660 | 675 | 658 | 672 | 21,559,000 | 672 |
| 2006-05-12 | 660 | 671 | 658 | 670 | 15,877,000 | 670 |
| 2006-05-11 | 672 | 683 | 667 | 670 | 15,845,000 | 670 |
| 2006-05-10 | 679 | 690 | 663 | 670 | 35,687,000 | 670 |
| 2006-05-09 | 668 | 681 | 666 | 676 | 21,926,000 | 676 |
| 2006-05-08 | 679 | 682 | 668 | 671 | 23,551,000 | 671 |
| 2006-05-02 | 663 | 675 | 662 | 673 | 27,023,000 | 673 |
| 2006-05-01 | 650 | 661 | 648 | 660 | 12,397,000 | 660 |
| 2006-04-28 | 663 | 664 | 645 | 656 | 18,227,000 | 656 |
| 2006-04-27 | 664 | 668 | 658 | 665 | 37,347,000 | 665 |
| 2006-04-26 | 635 | 660 | 631 | 660 | 35,267,000 | 660 |
| 2006-04-25 | 630 | 635 | 619 | 633 | 16,908,000 | 633 |
| 2006-04-24 | 652 | 652 | 632 | 636 | 14,632,000 | 636 |
| 2006-04-21 | 657 | 658 | 648 | 655 | 30,913,000 | 655 |
| 2006-04-20 | 653 | 656 | 648 | 655 | 35,441,000 | 655 |
| 2006-04-19 | 638 | 647 | 637 | 643 | 20,148,000 | 643 |
| 2006-04-18 | 617 | 632 | 615 | 630 | 8,568,000 | 630 |
| 2006-04-17 | 627 | 630 | 620 | 620 | 6,251,000 | 620 |
| 2006-04-14 | 640 | 640 | 629 | 631 | 7,364,000 | 631 |
| 2006-04-13 | 640 | 641 | 628 | 635 | 7,854,000 | 635 |
| 2006-04-12 | 636 | 646 | 636 | 637 | 17,546,000 | 637 |
| 2006-04-11 | 644 | 644 | 634 | 642 | 13,227,000 | 642 |
| 2006-04-10 | 633 | 645 | 632 | 644 | 23,737,000 | 644 |
| 2006-04-07 | 631 | 636 | 629 | 635 | 13,926,000 | 635 |
| 2006-04-06 | 627 | 630 | 624 | 629 | 7,705,000 | 629 |
| 2006-04-05 | 632 | 634 | 618 | 620 | 13,086,000 | 620 |
| 2006-04-04 | 630 | 637 | 628 | 632 | 13,536,000 | 632 |
| 2006-04-03 | 625 | 636 | 623 | 635 | 20,511,000 | 635 |
| 2006-03-31 | 623 | 624 | 614 | 616 | 9,626,000 | 616 |
| 2006-03-30 | 624 | 626 | 621 | 622 | 10,702,000 | 622 |
| 2006-03-29 | 613 | 624 | 609 | 619 | 18,707,000 | 619 |
| 2006-03-28 | 600 | 616 | 597 | 614 | 15,047,000 | 614 |
| 2006-03-27 | 599 | 606 | 599 | 602 | 12,941,000 | 602 |
| 2006-03-24 | 599 | 601 | 593 | 599 | 10,112,000 | 599 |
| 2006-03-23 | 605 | 607 | 595 | 595 | 12,124,000 | 595 |
| 2006-03-22 | 595 | 602 | 592 | 597 | 24,193,000 | 597 |
| 2006-03-20 | 585 | 594 | 584 | 594 | 15,553,000 | 594 |
| 2006-03-17 | 576 | 581 | 572 | 580 | 11,155,000 | 580 |
| 2006-03-16 | 593 | 593 | 571 | 571 | 14,826,000 | 571 |
| 2006-03-15 | 590 | 596 | 587 | 592 | 24,908,000 | 592 |
| 2006-03-14 | 575 | 589 | 574 | 582 | 30,770,000 | 582 |
| 2006-03-13 | 571 | 575 | 568 | 575 | 14,432,000 | 575 |
| 2006-03-10 | 562 | 569 | 559 | 566 | 14,465,000 | 566 |
| 2006-03-09 | 548 | 565 | 547 | 562 | 20,333,000 | 562 |
| 2006-03-08 | 563 | 563 | 540 | 546 | 25,202,000 | 546 |
| 2006-03-07 | 563 | 567 | 558 | 562 | 14,237,000 | 562 |
| 2006-03-06 | 558 | 568 | 555 | 564 | 9,751,000 | 564 |
| 2006-03-03 | 559 | 572 | 555 | 562 | 19,056,000 | 562 |
| 2006-03-02 | 585 | 587 | 557 | 562 | 14,846,000 | 562 |
| 2006-03-01 | 575 | 586 | 570 | 582 | 10,933,000 | 582 |
| 2006-02-28 | 591 | 592 | 577 | 581 | 13,124,000 | 581 |
| 2006-02-27 | 591 | 592 | 582 | 589 | 14,816,000 | 589 |
| 2006-02-24 | 585 | 589 | 573 | 581 | 24,829,000 | 581 |
| 2006-02-23 | 569 | 580 | 565 | 576 | 17,255,000 | 576 |
| 2006-02-22 | 557 | 570 | 552 | 563 | 22,528,000 | 563 |
| 2006-02-21 | 550 | 556 | 543 | 553 | 15,289,000 | 553 |
| 2006-02-20 | 546 | 554 | 538 | 543 | 18,826,000 | 543 |
| 2006-02-17 | 565 | 570 | 552 | 556 | 16,937,000 | 556 |
| 2006-02-16 | 570 | 577 | 561 | 566 | 11,897,000 | 566 |
| 2006-02-15 | 590 | 590 | 564 | 567 | 15,398,000 | 567 |
| 2006-02-14 | 566 | 584 | 555 | 580 | 15,623,000 | 580 |
| 2006-02-13 | 590 | 590 | 568 | 575 | 18,492,000 | 575 |
| 2006-02-10 | 609 | 616 | 588 | 599 | 18,220,000 | 599 |
| 2006-02-09 | 629 | 634 | 604 | 610 | 14,776,000 | 610 |
| 2006-02-08 | 639 | 642 | 621 | 623 | 8,838,000 | 623 |
| 2006-02-07 | 646 | 648 | 641 | 645 | 8,225,000 | 645 |
| 2006-02-06 | 641 | 647 | 636 | 646 | 8,959,000 | 646 |
| 2006-02-03 | 634 | 639 | 630 | 639 | 9,304,000 | 639 |
| 2006-02-02 | 645 | 646 | 636 | 638 | 11,869,000 | 638 |
| 2006-02-01 | 630 | 642 | 627 | 638 | 19,730,000 | 638 |
| 2006-01-31 | 642 | 648 | 624 | 626 | 24,891,000 | 626 |
| 2006-01-30 | 626 | 652 | 625 | 634 | 23,335,000 | 634 |
| 2006-01-27 | 598 | 623 | 593 | 617 | 25,223,000 | 617 |
| 2006-01-26 | 591 | 595 | 587 | 588 | 14,328,000 | 588 |
| 2006-01-25 | 598 | 605 | 590 | 590 | 12,983,000 | 590 |
| 2006-01-24 | 598 | 605 | 593 | 594 | 6,344,000 | 594 |
| 2006-01-23 | 590 | 606 | 590 | 595 | 6,715,000 | 595 |
| 2006-01-20 | 619 | 622 | 599 | 611 | 10,653,000 | 611 |
| 2006-01-19 | 577 | 609 | 577 | 609 | 16,569,000 | 609 |
| 2006-01-18 | 611 | 617 | 570 | 575 | 17,152,000 | 575 |
| 2006-01-17 | 603 | 629 | 602 | 611 | 12,174,000 | 611 |
| 2006-01-16 | 620 | 621 | 611 | 612 | 10,137,000 | 612 |
| 2006-01-13 | 633 | 634 | 622 | 625 | 9,081,000 | 625 |
| 2006-01-12 | 640 | 642 | 631 | 636 | 10,636,000 | 636 |
| 2006-01-11 | 644 | 648 | 630 | 639 | 10,026,000 | 639 |
| 2006-01-10 | 653 | 656 | 640 | 644 | 8,830,000 | 644 |
| 2006-01-06 | 657 | 657 | 650 | 650 | 6,600,000 | 650 |
| 2006-01-05 | 656 | 657 | 648 | 656 | 12,100,000 | 656 |
| 2006-01-04 | 640 | 653 | 637 | 651 | 9,332,000 | 651 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
