8002 丸紅(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 800 | 803 | 789 | 793 | 7,532,000 | 793 |
| 2007-12-27 | 824 | 830 | 805 | 807 | 11,654,000 | 807 |
| 2007-12-26 | 832 | 835 | 822 | 833 | 9,198,000 | 833 |
| 2007-12-25 | 815 | 832 | 810 | 831 | 17,828,000 | 831 |
| 2007-12-21 | 785 | 795 | 766 | 795 | 13,079,000 | 795 |
| 2007-12-20 | 795 | 803 | 779 | 781 | 10,880,000 | 781 |
| 2007-12-19 | 787 | 810 | 783 | 784 | 13,126,000 | 784 |
| 2007-12-18 | 766 | 797 | 756 | 784 | 17,894,000 | 784 |
| 2007-12-17 | 798 | 823 | 779 | 786 | 27,254,000 | 786 |
| 2007-12-14 | 834 | 845 | 795 | 799 | 21,825,000 | 799 |
| 2007-12-13 | 852 | 866 | 825 | 830 | 25,705,000 | 830 |
| 2007-12-12 | 820 | 859 | 816 | 859 | 26,518,000 | 859 |
| 2007-12-11 | 823 | 841 | 820 | 835 | 19,314,000 | 835 |
| 2007-12-10 | 819 | 824 | 801 | 814 | 18,867,000 | 814 |
| 2007-12-07 | 808 | 823 | 799 | 812 | 22,555,000 | 812 |
| 2007-12-06 | 796 | 807 | 772 | 788 | 22,437,000 | 788 |
| 2007-12-05 | 782 | 797 | 773 | 781 | 22,476,000 | 781 |
| 2007-12-04 | 826 | 836 | 798 | 800 | 18,529,000 | 800 |
| 2007-12-03 | 852 | 853 | 816 | 824 | 23,420,000 | 824 |
| 2007-11-30 | 812 | 851 | 810 | 845 | 28,378,000 | 845 |
| 2007-11-29 | 794 | 814 | 788 | 810 | 23,200,000 | 810 |
| 2007-11-28 | 774 | 787 | 762 | 768 | 14,198,000 | 768 |
| 2007-11-27 | 754 | 781 | 742 | 764 | 17,924,000 | 764 |
| 2007-11-26 | 770 | 785 | 752 | 774 | 20,970,000 | 774 |
| 2007-11-22 | 740 | 774 | 728 | 760 | 32,851,000 | 760 |
| 2007-11-21 | 777 | 788 | 745 | 750 | 33,146,000 | 750 |
| 2007-11-20 | 736 | 795 | 717 | 787 | 46,702,000 | 787 |
| 2007-11-19 | 818 | 831 | 766 | 766 | 27,004,000 | 766 |
| 2007-11-16 | 830 | 832 | 806 | 816 | 20,215,000 | 816 |
| 2007-11-15 | 848 | 877 | 843 | 859 | 17,841,000 | 859 |
| 2007-11-14 | 845 | 856 | 840 | 846 | 17,259,000 | 846 |
| 2007-11-13 | 835 | 843 | 822 | 824 | 16,790,000 | 824 |
| 2007-11-12 | 863 | 868 | 828 | 852 | 18,645,000 | 852 |
| 2007-11-09 | 880 | 908 | 875 | 883 | 21,263,000 | 883 |
| 2007-11-08 | 885 | 891 | 854 | 872 | 27,497,000 | 872 |
| 2007-11-07 | 936 | 943 | 911 | 915 | 20,228,000 | 915 |
| 2007-11-06 | 886 | 938 | 878 | 916 | 22,019,000 | 916 |
| 2007-11-05 | 946 | 952 | 893 | 896 | 23,840,000 | 896 |
| 2007-11-02 | 951 | 970 | 947 | 955 | 17,338,000 | 955 |
| 2007-11-01 | 1,001 | 1,003 | 977 | 979 | 13,025,000 | 979 |
| 2007-10-31 | 996 | 996 | 967 | 978 | 15,301,000 | 978 |
| 2007-10-30 | 1,017 | 1,021 | 998 | 1,007 | 17,316,000 | 1,007 |
| 2007-10-29 | 1,004 | 1,017 | 986 | 1,016 | 21,536,000 | 1,016 |
| 2007-10-26 | 966 | 1,006 | 959 | 982 | 31,313,000 | 982 |
| 2007-10-25 | 985 | 991 | 946 | 947 | 18,669,000 | 947 |
| 2007-10-24 | 988 | 1,004 | 973 | 975 | 19,389,000 | 975 |
| 2007-10-23 | 981 | 991 | 968 | 978 | 16,716,000 | 978 |
| 2007-10-22 | 967 | 987 | 967 | 974 | 28,551,000 | 974 |
| 2007-10-19 | 1,058 | 1,065 | 1,016 | 1,027 | 19,051,000 | 1,027 |
| 2007-10-18 | 1,015 | 1,049 | 1,013 | 1,045 | 17,221,000 | 1,045 |
| 2007-10-17 | 1,033 | 1,039 | 989 | 1,008 | 25,327,000 | 1,008 |
| 2007-10-16 | 1,046 | 1,058 | 1,030 | 1,030 | 14,740,000 | 1,030 |
| 2007-10-15 | 1,061 | 1,068 | 1,043 | 1,046 | 13,607,000 | 1,046 |
| 2007-10-12 | 1,066 | 1,073 | 1,042 | 1,049 | 22,653,000 | 1,049 |
| 2007-10-11 | 1,018 | 1,070 | 1,015 | 1,066 | 31,542,000 | 1,066 |
| 2007-10-10 | 1,015 | 1,028 | 1,004 | 1,008 | 14,263,000 | 1,008 |
| 2007-10-09 | 1,024 | 1,036 | 1,005 | 1,005 | 17,721,000 | 1,005 |
| 2007-10-05 | 1,030 | 1,046 | 1,028 | 1,032 | 15,394,000 | 1,032 |
| 2007-10-04 | 1,049 | 1,058 | 1,022 | 1,028 | 14,506,000 | 1,028 |
| 2007-10-03 | 1,034 | 1,062 | 1,027 | 1,060 | 18,811,000 | 1,060 |
| 2007-10-02 | 1,064 | 1,067 | 1,048 | 1,050 | 14,982,000 | 1,050 |
| 2007-10-01 | 1,045 | 1,058 | 1,036 | 1,047 | 17,697,000 | 1,047 |
| 2007-09-28 | 1,065 | 1,065 | 1,046 | 1,054 | 18,467,000 | 1,054 |
| 2007-09-27 | 1,066 | 1,076 | 1,048 | 1,064 | 21,905,000 | 1,064 |
| 2007-09-26 | 1,050 | 1,055 | 1,037 | 1,047 | 21,097,000 | 1,047 |
| 2007-09-25 | 999 | 1,061 | 980 | 1,058 | 38,453,000 | 1,058 |
| 2007-09-21 | 995 | 1,021 | 987 | 1,005 | 36,501,000 | 1,005 |
| 2007-09-20 | 955 | 999 | 954 | 990 | 53,196,000 | 990 |
| 2007-09-19 | 924 | 944 | 914 | 941 | 27,889,000 | 941 |
| 2007-09-18 | 885 | 896 | 879 | 884 | 15,598,000 | 884 |
| 2007-09-14 | 889 | 900 | 876 | 895 | 22,580,000 | 895 |
| 2007-09-13 | 882 | 895 | 876 | 884 | 30,459,000 | 884 |
| 2007-09-12 | 905 | 909 | 862 | 870 | 26,545,000 | 870 |
| 2007-09-11 | 876 | 898 | 851 | 891 | 28,434,000 | 891 |
| 2007-09-10 | 874 | 884 | 871 | 876 | 27,218,000 | 876 |
| 2007-09-07 | 913 | 937 | 903 | 909 | 27,535,000 | 909 |
| 2007-09-06 | 892 | 923 | 884 | 923 | 29,761,000 | 923 |
| 2007-09-05 | 951 | 956 | 905 | 910 | 23,904,000 | 910 |
| 2007-09-04 | 956 | 959 | 937 | 938 | 19,623,000 | 938 |
| 2007-09-03 | 940 | 965 | 936 | 960 | 39,701,000 | 960 |
| 2007-08-31 | 906 | 945 | 902 | 945 | 32,637,000 | 945 |
| 2007-08-30 | 915 | 923 | 898 | 901 | 28,098,000 | 901 |
| 2007-08-29 | 876 | 902 | 871 | 899 | 26,452,000 | 899 |
| 2007-08-28 | 898 | 923 | 894 | 911 | 28,190,000 | 911 |
| 2007-08-27 | 951 | 952 | 913 | 918 | 28,718,000 | 918 |
| 2007-08-24 | 935 | 940 | 923 | 930 | 23,500,000 | 930 |
| 2007-08-23 | 937 | 950 | 933 | 950 | 33,720,000 | 950 |
| 2007-08-22 | 908 | 910 | 879 | 897 | 39,236,000 | 897 |
| 2007-08-21 | 880 | 932 | 880 | 918 | 40,323,000 | 918 |
| 2007-08-20 | 883 | 896 | 861 | 866 | 33,482,000 | 866 |
| 2007-08-17 | 915 | 923 | 825 | 825 | 36,940,000 | 825 |
| 2007-08-16 | 923 | 932 | 886 | 925 | 45,959,000 | 925 |
| 2007-08-15 | 971 | 977 | 937 | 943 | 46,343,000 | 943 |
| 2007-08-14 | 960 | 1,002 | 955 | 1,001 | 45,137,000 | 1,001 |
| 2007-08-13 | 940 | 978 | 933 | 950 | 46,674,000 | 950 |
| 2007-08-10 | 963 | 965 | 902 | 928 | 46,940,000 | 928 |
| 2007-08-09 | 992 | 1,025 | 940 | 993 | 51,088,000 | 993 |
| 2007-08-08 | 1,035 | 1,053 | 968 | 976 | 44,962,000 | 976 |
| 2007-08-07 | 1,100 | 1,105 | 1,033 | 1,035 | 29,997,000 | 1,035 |
| 2007-08-06 | 1,114 | 1,116 | 1,087 | 1,104 | 25,318,000 | 1,104 |
| 2007-08-03 | 1,141 | 1,151 | 1,126 | 1,141 | 21,512,000 | 1,141 |
| 2007-08-02 | 1,139 | 1,147 | 1,079 | 1,121 | 26,996,000 | 1,121 |
| 2007-08-01 | 1,150 | 1,157 | 1,101 | 1,104 | 24,010,000 | 1,104 |
| 2007-07-31 | 1,176 | 1,176 | 1,128 | 1,153 | 27,372,000 | 1,153 |
| 2007-07-30 | 1,084 | 1,144 | 1,083 | 1,143 | 24,523,000 | 1,143 |
| 2007-07-27 | 1,080 | 1,148 | 1,068 | 1,103 | 48,681,000 | 1,103 |
| 2007-07-26 | 1,160 | 1,168 | 1,118 | 1,123 | 19,717,000 | 1,123 |
| 2007-07-25 | 1,159 | 1,178 | 1,156 | 1,170 | 21,456,000 | 1,170 |
| 2007-07-24 | 1,202 | 1,212 | 1,171 | 1,180 | 24,467,000 | 1,180 |
| 2007-07-23 | 1,168 | 1,190 | 1,165 | 1,184 | 18,395,000 | 1,184 |
| 2007-07-20 | 1,173 | 1,195 | 1,161 | 1,188 | 22,073,000 | 1,188 |
| 2007-07-19 | 1,186 | 1,191 | 1,151 | 1,164 | 27,384,000 | 1,164 |
| 2007-07-18 | 1,197 | 1,200 | 1,174 | 1,174 | 43,074,000 | 1,174 |
| 2007-07-17 | 1,186 | 1,209 | 1,173 | 1,208 | 72,439,000 | 1,208 |
| 2007-07-13 | 1,160 | 1,175 | 1,143 | 1,170 | 51,255,000 | 1,170 |
| 2007-07-12 | 1,139 | 1,159 | 1,105 | 1,117 | 59,203,000 | 1,117 |
| 2007-07-11 | 1,100 | 1,125 | 1,099 | 1,115 | 36,153,000 | 1,115 |
| 2007-07-10 | 1,086 | 1,120 | 1,083 | 1,110 | 48,650,000 | 1,110 |
| 2007-07-09 | 1,068 | 1,097 | 1,065 | 1,094 | 60,877,000 | 1,094 |
| 2007-07-06 | 1,021 | 1,055 | 1,016 | 1,054 | 49,807,000 | 1,054 |
| 2007-07-05 | 1,020 | 1,027 | 1,010 | 1,012 | 12,163,000 | 1,012 |
| 2007-07-04 | 1,013 | 1,030 | 1,012 | 1,027 | 12,684,000 | 1,027 |
| 2007-07-03 | 1,030 | 1,033 | 1,013 | 1,017 | 14,728,000 | 1,017 |
| 2007-07-02 | 1,010 | 1,030 | 1,006 | 1,023 | 23,152,000 | 1,023 |
| 2007-06-29 | 997 | 1,022 | 995 | 1,015 | 24,785,000 | 1,015 |
| 2007-06-28 | 990 | 997 | 977 | 987 | 22,660,000 | 987 |
| 2007-06-27 | 1,007 | 1,010 | 985 | 985 | 26,893,000 | 985 |
| 2007-06-26 | 1,014 | 1,024 | 1,007 | 1,018 | 18,250,000 | 1,018 |
| 2007-06-25 | 1,030 | 1,036 | 1,016 | 1,020 | 23,932,000 | 1,020 |
| 2007-06-22 | 1,030 | 1,046 | 1,018 | 1,043 | 33,050,000 | 1,043 |
| 2007-06-21 | 996 | 1,046 | 994 | 1,040 | 47,095,000 | 1,040 |
| 2007-06-20 | 1,007 | 1,022 | 997 | 1,002 | 25,239,000 | 1,002 |
| 2007-06-19 | 999 | 1,020 | 994 | 1,003 | 27,716,000 | 1,003 |
| 2007-06-18 | 1,019 | 1,026 | 998 | 1,005 | 29,615,000 | 1,005 |
| 2007-06-15 | 985 | 1,014 | 979 | 1,014 | 42,077,000 | 1,014 |
| 2007-06-14 | 975 | 990 | 975 | 979 | 26,442,000 | 979 |
| 2007-06-13 | 970 | 975 | 956 | 967 | 19,359,000 | 967 |
| 2007-06-12 | 971 | 990 | 959 | 980 | 26,777,000 | 980 |
| 2007-06-11 | 996 | 997 | 956 | 968 | 31,231,000 | 968 |
| 2007-06-08 | 986 | 992 | 967 | 976 | 43,536,000 | 976 |
| 2007-06-07 | 969 | 1,000 | 963 | 996 | 79,165,000 | 996 |
| 2007-06-06 | 921 | 990 | 921 | 976 | 110,274,000 | 976 |
| 2007-06-05 | 890 | 897 | 882 | 893 | 19,550,000 | 893 |
| 2007-06-04 | 890 | 900 | 883 | 886 | 34,108,000 | 886 |
| 2007-06-01 | 861 | 893 | 860 | 880 | 53,218,000 | 880 |
| 2007-05-31 | 850 | 855 | 846 | 851 | 33,957,000 | 851 |
| 2007-05-30 | 839 | 846 | 832 | 837 | 31,868,000 | 837 |
| 2007-05-29 | 817 | 839 | 815 | 836 | 27,717,000 | 836 |
| 2007-05-28 | 825 | 826 | 815 | 819 | 14,677,000 | 819 |
| 2007-05-25 | 810 | 812 | 799 | 809 | 22,767,000 | 809 |
| 2007-05-24 | 805 | 829 | 803 | 820 | 38,555,000 | 820 |
| 2007-05-23 | 815 | 817 | 799 | 800 | 17,373,000 | 800 |
| 2007-05-22 | 800 | 818 | 793 | 817 | 34,566,000 | 817 |
| 2007-05-21 | 772 | 795 | 771 | 791 | 14,920,000 | 791 |
| 2007-05-18 | 784 | 788 | 763 | 770 | 11,901,000 | 770 |
| 2007-05-17 | 787 | 795 | 777 | 780 | 20,119,000 | 780 |
| 2007-05-16 | 785 | 795 | 774 | 794 | 17,772,000 | 794 |
| 2007-05-15 | 784 | 790 | 773 | 782 | 16,061,000 | 782 |
| 2007-05-14 | 794 | 810 | 787 | 790 | 33,412,000 | 790 |
| 2007-05-11 | 781 | 785 | 770 | 781 | 25,210,000 | 781 |
| 2007-05-10 | 805 | 814 | 792 | 795 | 30,655,000 | 795 |
| 2007-05-09 | 768 | 806 | 766 | 805 | 46,199,000 | 805 |
| 2007-05-08 | 770 | 772 | 762 | 769 | 13,858,000 | 769 |
| 2007-05-07 | 765 | 775 | 763 | 772 | 32,659,000 | 772 |
| 2007-05-02 | 730 | 752 | 728 | 750 | 22,387,000 | 750 |
| 2007-05-01 | 737 | 739 | 727 | 729 | 15,937,000 | 729 |
| 2007-04-27 | 716 | 729 | 715 | 724 | 14,331,000 | 724 |
| 2007-04-26 | 694 | 716 | 690 | 715 | 10,935,000 | 715 |
| 2007-04-25 | 705 | 705 | 690 | 694 | 10,563,000 | 694 |
| 2007-04-24 | 705 | 707 | 695 | 704 | 10,404,000 | 704 |
| 2007-04-23 | 720 | 725 | 706 | 710 | 11,688,000 | 710 |
| 2007-04-20 | 718 | 718 | 708 | 715 | 9,558,000 | 715 |
| 2007-04-19 | 724 | 730 | 709 | 714 | 15,059,000 | 714 |
| 2007-04-18 | 722 | 727 | 719 | 723 | 12,555,000 | 723 |
| 2007-04-17 | 721 | 729 | 715 | 719 | 9,518,000 | 719 |
| 2007-04-16 | 712 | 721 | 711 | 717 | 9,087,000 | 717 |
| 2007-04-13 | 728 | 728 | 705 | 707 | 14,208,000 | 707 |
| 2007-04-12 | 719 | 726 | 714 | 723 | 14,193,000 | 723 |
| 2007-04-11 | 721 | 722 | 714 | 717 | 8,860,000 | 717 |
| 2007-04-10 | 707 | 722 | 704 | 719 | 12,438,000 | 719 |
| 2007-04-09 | 706 | 711 | 700 | 709 | 8,727,000 | 709 |
| 2007-04-06 | 706 | 708 | 697 | 704 | 5,866,000 | 704 |
| 2007-04-05 | 714 | 714 | 698 | 704 | 9,329,000 | 704 |
| 2007-04-04 | 710 | 714 | 694 | 713 | 17,493,000 | 713 |
| 2007-04-03 | 693 | 703 | 690 | 700 | 14,156,000 | 700 |
| 2007-04-02 | 718 | 724 | 685 | 686 | 13,549,000 | 686 |
| 2007-03-30 | 726 | 726 | 715 | 716 | 6,840,000 | 716 |
| 2007-03-29 | 717 | 724 | 706 | 722 | 10,067,000 | 722 |
| 2007-03-28 | 724 | 731 | 716 | 725 | 17,239,000 | 725 |
| 2007-03-27 | 718 | 735 | 717 | 724 | 12,356,000 | 724 |
| 2007-03-26 | 726 | 728 | 719 | 722 | 10,347,000 | 722 |
| 2007-03-23 | 736 | 739 | 722 | 731 | 15,349,000 | 731 |
| 2007-03-22 | 739 | 742 | 733 | 737 | 19,421,000 | 737 |
| 2007-03-20 | 721 | 724 | 713 | 717 | 13,258,000 | 717 |
| 2007-03-19 | 707 | 720 | 700 | 717 | 22,037,000 | 717 |
| 2007-03-16 | 724 | 729 | 707 | 710 | 26,839,000 | 710 |
| 2007-03-15 | 728 | 743 | 726 | 726 | 20,463,000 | 726 |
| 2007-03-14 | 726 | 734 | 709 | 713 | 29,155,000 | 713 |
| 2007-03-13 | 770 | 773 | 752 | 754 | 25,844,000 | 754 |
| 2007-03-12 | 761 | 780 | 758 | 780 | 33,535,000 | 780 |
| 2007-03-09 | 753 | 756 | 740 | 743 | 21,858,000 | 743 |
| 2007-03-08 | 725 | 748 | 717 | 748 | 16,154,000 | 748 |
| 2007-03-07 | 751 | 754 | 722 | 724 | 24,122,000 | 724 |
| 2007-03-06 | 705 | 732 | 700 | 723 | 21,735,000 | 723 |
| 2007-03-05 | 709 | 717 | 684 | 690 | 21,136,000 | 690 |
| 2007-03-02 | 735 | 739 | 723 | 729 | 24,124,000 | 729 |
| 2007-03-01 | 743 | 748 | 721 | 745 | 31,902,000 | 745 |
| 2007-02-28 | 701 | 748 | 701 | 743 | 34,952,000 | 743 |
| 2007-02-27 | 789 | 799 | 764 | 771 | 42,448,000 | 771 |
| 2007-02-26 | 768 | 804 | 765 | 799 | 61,707,000 | 799 |
| 2007-02-23 | 729 | 750 | 726 | 748 | 26,924,000 | 748 |
| 2007-02-22 | 727 | 731 | 720 | 726 | 18,693,000 | 726 |
| 2007-02-21 | 705 | 722 | 705 | 718 | 21,018,000 | 718 |
| 2007-02-20 | 708 | 711 | 698 | 708 | 10,407,000 | 708 |
| 2007-02-19 | 692 | 711 | 692 | 707 | 11,385,000 | 707 |
| 2007-02-16 | 705 | 708 | 691 | 695 | 15,893,000 | 695 |
| 2007-02-15 | 709 | 715 | 692 | 715 | 30,925,000 | 715 |
| 2007-02-14 | 700 | 712 | 690 | 706 | 33,651,000 | 706 |
| 2007-02-13 | 671 | 698 | 669 | 694 | 30,057,000 | 694 |
| 2007-02-09 | 653 | 679 | 651 | 675 | 21,318,000 | 675 |
| 2007-02-08 | 669 | 671 | 647 | 654 | 12,992,000 | 654 |
| 2007-02-07 | 666 | 673 | 660 | 672 | 22,247,000 | 672 |
| 2007-02-06 | 654 | 669 | 652 | 667 | 16,393,000 | 667 |
| 2007-02-05 | 656 | 659 | 647 | 649 | 10,891,000 | 649 |
| 2007-02-02 | 663 | 666 | 659 | 661 | 16,081,000 | 661 |
| 2007-02-01 | 649 | 664 | 645 | 663 | 21,407,000 | 663 |
| 2007-01-31 | 653 | 653 | 642 | 650 | 13,574,000 | 650 |
| 2007-01-30 | 657 | 663 | 642 | 644 | 15,333,000 | 644 |
| 2007-01-29 | 632 | 662 | 631 | 656 | 29,455,000 | 656 |
| 2007-01-26 | 623 | 630 | 620 | 629 | 8,476,000 | 629 |
| 2007-01-25 | 634 | 634 | 626 | 630 | 13,759,000 | 630 |
| 2007-01-24 | 631 | 634 | 625 | 626 | 19,910,000 | 626 |
| 2007-01-23 | 613 | 627 | 612 | 626 | 18,361,000 | 626 |
| 2007-01-22 | 611 | 618 | 611 | 616 | 16,074,000 | 616 |
| 2007-01-19 | 605 | 605 | 598 | 605 | 6,973,000 | 605 |
| 2007-01-18 | 593 | 608 | 591 | 605 | 16,052,000 | 605 |
| 2007-01-17 | 592 | 594 | 585 | 591 | 6,235,000 | 591 |
| 2007-01-16 | 592 | 595 | 590 | 592 | 4,452,000 | 592 |
| 2007-01-15 | 589 | 594 | 589 | 592 | 5,439,000 | 592 |
| 2007-01-12 | 588 | 592 | 584 | 588 | 5,724,000 | 588 |
| 2007-01-11 | 586 | 592 | 582 | 584 | 6,171,000 | 584 |
| 2007-01-10 | 594 | 594 | 580 | 582 | 6,970,000 | 582 |
| 2007-01-09 | 589 | 595 | 587 | 594 | 7,693,000 | 594 |
| 2007-01-05 | 593 | 595 | 586 | 587 | 7,620,000 | 587 |
| 2007-01-04 | 602 | 602 | 598 | 601 | 3,273,000 | 601 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
