8002 丸紅(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 329 | 336 | 328 | 336 | 10,132,000 | 336 |
| 2008-12-29 | 330 | 333 | 323 | 329 | 11,688,000 | 329 |
| 2008-12-26 | 321 | 328 | 319 | 326 | 9,863,000 | 326 |
| 2008-12-25 | 312 | 317 | 309 | 316 | 7,668,000 | 316 |
| 2008-12-24 | 315 | 317 | 305 | 306 | 8,242,000 | 306 |
| 2008-12-22 | 314 | 319 | 313 | 319 | 6,039,000 | 319 |
| 2008-12-19 | 321 | 325 | 314 | 314 | 10,167,000 | 314 |
| 2008-12-18 | 313 | 327 | 310 | 324 | 14,886,000 | 324 |
| 2008-12-17 | 331 | 333 | 309 | 323 | 13,762,000 | 323 |
| 2008-12-16 | 323 | 334 | 321 | 324 | 21,599,000 | 324 |
| 2008-12-15 | 321 | 330 | 320 | 328 | 16,413,000 | 328 |
| 2008-12-12 | 325 | 338 | 305 | 311 | 33,357,000 | 311 |
| 2008-12-11 | 314 | 337 | 309 | 330 | 34,768,000 | 330 |
| 2008-12-10 | 299 | 314 | 296 | 312 | 18,696,000 | 312 |
| 2008-12-09 | 305 | 311 | 294 | 298 | 16,306,000 | 298 |
| 2008-12-08 | 290 | 299 | 284 | 297 | 15,272,000 | 297 |
| 2008-12-05 | 285 | 292 | 280 | 283 | 16,588,000 | 283 |
| 2008-12-04 | 294 | 298 | 281 | 284 | 15,770,000 | 284 |
| 2008-12-03 | 302 | 305 | 295 | 299 | 14,895,000 | 299 |
| 2008-12-02 | 306 | 306 | 298 | 298 | 21,113,000 | 298 |
| 2008-12-01 | 332 | 342 | 325 | 331 | 21,905,000 | 331 |
| 2008-11-28 | 320 | 338 | 317 | 334 | 29,656,000 | 334 |
| 2008-11-27 | 304 | 317 | 302 | 310 | 22,785,000 | 310 |
| 2008-11-26 | 296 | 302 | 290 | 291 | 16,971,000 | 291 |
| 2008-11-25 | 322 | 323 | 298 | 306 | 18,645,000 | 306 |
| 2008-11-21 | 261 | 305 | 260 | 302 | 32,753,000 | 302 |
| 2008-11-20 | 293 | 303 | 285 | 286 | 22,305,000 | 286 |
| 2008-11-19 | 336 | 336 | 310 | 313 | 23,971,000 | 313 |
| 2008-11-18 | 335 | 352 | 334 | 343 | 17,007,000 | 343 |
| 2008-11-17 | 340 | 355 | 331 | 341 | 14,163,000 | 341 |
| 2008-11-14 | 359 | 360 | 341 | 345 | 14,974,000 | 345 |
| 2008-11-13 | 347 | 352 | 333 | 340 | 17,037,000 | 340 |
| 2008-11-12 | 362 | 372 | 360 | 367 | 13,639,000 | 367 |
| 2008-11-11 | 384 | 391 | 376 | 377 | 16,480,000 | 377 |
| 2008-11-10 | 395 | 400 | 388 | 394 | 12,414,000 | 394 |
| 2008-11-07 | 362 | 385 | 357 | 378 | 20,536,000 | 378 |
| 2008-11-06 | 394 | 406 | 391 | 392 | 18,545,000 | 392 |
| 2008-11-05 | 410 | 427 | 407 | 427 | 27,256,000 | 427 |
| 2008-11-04 | 395 | 397 | 381 | 388 | 15,929,000 | 388 |
| 2008-10-31 | 388 | 406 | 372 | 372 | 35,892,000 | 372 |
| 2008-10-30 | 357 | 399 | 352 | 398 | 38,476,000 | 398 |
| 2008-10-29 | 362 | 365 | 320 | 337 | 29,251,000 | 337 |
| 2008-10-28 | 290 | 340 | 285 | 332 | 29,680,000 | 332 |
| 2008-10-27 | 331 | 346 | 293 | 295 | 29,930,000 | 295 |
| 2008-10-24 | 356 | 357 | 332 | 336 | 22,051,000 | 336 |
| 2008-10-23 | 360 | 371 | 350 | 366 | 24,891,000 | 366 |
| 2008-10-22 | 402 | 406 | 385 | 385 | 19,126,000 | 385 |
| 2008-10-21 | 426 | 435 | 417 | 426 | 23,839,000 | 426 |
| 2008-10-20 | 391 | 409 | 380 | 406 | 27,712,000 | 406 |
| 2008-10-17 | 388 | 391 | 356 | 386 | 29,500,000 | 386 |
| 2008-10-16 | 393 | 395 | 370 | 373 | 29,054,000 | 373 |
| 2008-10-15 | 457 | 461 | 426 | 443 | 28,651,000 | 443 |
| 2008-10-14 | 452 | 477 | 437 | 477 | 31,452,000 | 477 |
| 2008-10-10 | 353 | 411 | 352 | 397 | 27,797,000 | 397 |
| 2008-10-09 | 372 | 405 | 372 | 391 | 28,213,000 | 391 |
| 2008-10-08 | 390 | 396 | 352 | 357 | 22,133,000 | 357 |
| 2008-10-07 | 381 | 421 | 379 | 405 | 29,211,000 | 405 |
| 2008-10-06 | 431 | 432 | 398 | 406 | 24,009,000 | 406 |
| 2008-10-03 | 447 | 460 | 436 | 446 | 22,857,000 | 446 |
| 2008-10-02 | 482 | 482 | 450 | 455 | 16,843,000 | 455 |
| 2008-10-01 | 478 | 491 | 474 | 485 | 25,667,000 | 485 |
| 2008-09-30 | 462 | 478 | 458 | 468 | 25,582,000 | 468 |
| 2008-09-29 | 511 | 519 | 490 | 492 | 14,192,000 | 492 |
| 2008-09-26 | 544 | 550 | 508 | 519 | 19,319,000 | 519 |
| 2008-09-25 | 549 | 549 | 532 | 536 | 13,199,000 | 536 |
| 2008-09-24 | 551 | 567 | 534 | 563 | 17,693,000 | 563 |
| 2008-09-22 | 572 | 572 | 552 | 564 | 28,826,000 | 564 |
| 2008-09-19 | 498 | 526 | 493 | 522 | 30,882,000 | 522 |
| 2008-09-18 | 489 | 493 | 468 | 478 | 23,102,000 | 478 |
| 2008-09-17 | 493 | 500 | 485 | 494 | 22,441,000 | 494 |
| 2008-09-16 | 496 | 509 | 473 | 483 | 25,419,000 | 483 |
| 2008-09-12 | 545 | 554 | 537 | 545 | 22,381,000 | 545 |
| 2008-09-11 | 533 | 549 | 520 | 530 | 23,885,000 | 530 |
| 2008-09-10 | 517 | 543 | 514 | 529 | 23,273,000 | 529 |
| 2008-09-09 | 566 | 566 | 536 | 543 | 20,461,000 | 543 |
| 2008-09-08 | 585 | 598 | 572 | 584 | 26,225,000 | 584 |
| 2008-09-05 | 534 | 566 | 534 | 556 | 31,669,000 | 556 |
| 2008-09-04 | 574 | 580 | 555 | 562 | 28,348,000 | 562 |
| 2008-09-03 | 611 | 613 | 577 | 588 | 24,706,000 | 588 |
| 2008-09-02 | 645 | 648 | 622 | 626 | 15,825,000 | 626 |
| 2008-09-01 | 673 | 679 | 656 | 658 | 11,662,000 | 658 |
| 2008-08-29 | 658 | 683 | 657 | 683 | 13,360,000 | 683 |
| 2008-08-28 | 652 | 656 | 630 | 656 | 18,119,000 | 656 |
| 2008-08-27 | 667 | 673 | 643 | 649 | 13,596,000 | 649 |
| 2008-08-26 | 656 | 669 | 656 | 669 | 8,538,000 | 669 |
| 2008-08-25 | 673 | 676 | 666 | 668 | 7,243,000 | 668 |
| 2008-08-22 | 693 | 695 | 677 | 678 | 13,071,000 | 678 |
| 2008-08-21 | 676 | 689 | 668 | 676 | 19,318,000 | 676 |
| 2008-08-20 | 655 | 665 | 652 | 661 | 12,644,000 | 661 |
| 2008-08-19 | 661 | 661 | 650 | 651 | 10,420,000 | 651 |
| 2008-08-18 | 648 | 673 | 645 | 668 | 14,149,000 | 668 |
| 2008-08-15 | 659 | 663 | 647 | 658 | 8,719,000 | 658 |
| 2008-08-14 | 670 | 684 | 667 | 669 | 17,964,000 | 669 |
| 2008-08-13 | 667 | 670 | 657 | 660 | 9,265,000 | 660 |
| 2008-08-12 | 696 | 696 | 673 | 675 | 12,519,000 | 675 |
| 2008-08-11 | 694 | 707 | 688 | 691 | 11,336,000 | 691 |
| 2008-08-08 | 693 | 707 | 680 | 703 | 12,857,000 | 703 |
| 2008-08-07 | 697 | 708 | 685 | 694 | 13,970,000 | 694 |
| 2008-08-06 | 699 | 705 | 682 | 697 | 17,503,000 | 697 |
| 2008-08-05 | 675 | 701 | 659 | 681 | 20,847,000 | 681 |
| 2008-08-04 | 739 | 742 | 694 | 695 | 16,675,000 | 695 |
| 2008-08-01 | 780 | 781 | 736 | 749 | 20,592,000 | 749 |
| 2008-07-31 | 803 | 808 | 772 | 793 | 17,970,000 | 793 |
| 2008-07-30 | 785 | 790 | 768 | 790 | 13,787,000 | 790 |
| 2008-07-29 | 767 | 794 | 755 | 777 | 26,147,000 | 777 |
| 2008-07-28 | 762 | 774 | 758 | 770 | 9,290,000 | 770 |
| 2008-07-25 | 765 | 773 | 752 | 752 | 8,955,000 | 752 |
| 2008-07-24 | 779 | 782 | 754 | 775 | 14,693,000 | 775 |
| 2008-07-23 | 765 | 783 | 765 | 772 | 17,144,000 | 772 |
| 2008-07-22 | 754 | 786 | 752 | 783 | 15,789,000 | 783 |
| 2008-07-18 | 755 | 759 | 732 | 734 | 12,241,000 | 734 |
| 2008-07-17 | 756 | 765 | 739 | 745 | 15,057,000 | 745 |
| 2008-07-16 | 764 | 767 | 738 | 751 | 10,990,000 | 751 |
| 2008-07-15 | 777 | 790 | 763 | 774 | 15,688,000 | 774 |
| 2008-07-14 | 776 | 809 | 761 | 784 | 12,850,000 | 784 |
| 2008-07-11 | 788 | 805 | 777 | 783 | 20,547,000 | 783 |
| 2008-07-10 | 782 | 788 | 771 | 778 | 21,298,000 | 778 |
| 2008-07-09 | 826 | 827 | 798 | 802 | 26,463,000 | 802 |
| 2008-07-08 | 863 | 868 | 828 | 830 | 12,271,000 | 830 |
| 2008-07-07 | 855 | 876 | 847 | 869 | 11,706,000 | 869 |
| 2008-07-04 | 862 | 870 | 842 | 848 | 9,343,000 | 848 |
| 2008-07-03 | 860 | 869 | 839 | 860 | 11,863,000 | 860 |
| 2008-07-02 | 906 | 910 | 866 | 872 | 20,408,000 | 872 |
| 2008-07-01 | 888 | 913 | 888 | 905 | 15,760,000 | 905 |
| 2008-06-30 | 888 | 895 | 874 | 887 | 11,663,000 | 887 |
| 2008-06-27 | 866 | 884 | 864 | 878 | 9,453,000 | 878 |
| 2008-06-26 | 908 | 912 | 886 | 887 | 8,622,000 | 887 |
| 2008-06-25 | 905 | 911 | 892 | 907 | 7,606,000 | 907 |
| 2008-06-24 | 898 | 918 | 897 | 908 | 10,625,000 | 908 |
| 2008-06-23 | 899 | 905 | 885 | 902 | 13,940,000 | 902 |
| 2008-06-20 | 936 | 940 | 911 | 921 | 11,426,000 | 921 |
| 2008-06-19 | 965 | 966 | 943 | 946 | 9,222,000 | 946 |
| 2008-06-18 | 958 | 975 | 955 | 972 | 14,431,000 | 972 |
| 2008-06-17 | 949 | 959 | 936 | 955 | 18,819,000 | 955 |
| 2008-06-16 | 916 | 941 | 915 | 939 | 14,824,000 | 939 |
| 2008-06-13 | 895 | 928 | 892 | 912 | 18,395,000 | 912 |
| 2008-06-12 | 896 | 902 | 886 | 894 | 11,616,000 | 894 |
| 2008-06-11 | 931 | 931 | 896 | 915 | 13,205,000 | 915 |
| 2008-06-10 | 941 | 950 | 919 | 921 | 12,768,000 | 921 |
| 2008-06-09 | 946 | 963 | 944 | 946 | 16,481,000 | 946 |
| 2008-06-06 | 950 | 957 | 943 | 944 | 20,900,000 | 944 |
| 2008-06-05 | 936 | 939 | 918 | 921 | 15,240,000 | 921 |
| 2008-06-04 | 951 | 952 | 935 | 948 | 13,382,000 | 948 |
| 2008-06-03 | 960 | 969 | 948 | 954 | 12,823,000 | 954 |
| 2008-06-02 | 960 | 974 | 956 | 964 | 17,751,000 | 964 |
| 2008-05-30 | 950 | 959 | 940 | 940 | 17,271,000 | 940 |
| 2008-05-29 | 945 | 960 | 941 | 960 | 13,748,000 | 960 |
| 2008-05-28 | 950 | 957 | 933 | 935 | 13,601,000 | 935 |
| 2008-05-27 | 945 | 967 | 942 | 965 | 15,999,000 | 965 |
| 2008-05-26 | 954 | 979 | 939 | 942 | 18,172,000 | 942 |
| 2008-05-23 | 980 | 988 | 963 | 963 | 22,398,000 | 963 |
| 2008-05-22 | 938 | 982 | 923 | 981 | 28,597,000 | 981 |
| 2008-05-21 | 969 | 977 | 944 | 965 | 21,605,000 | 965 |
| 2008-05-20 | 964 | 988 | 961 | 982 | 31,362,000 | 982 |
| 2008-05-19 | 946 | 983 | 946 | 954 | 46,316,000 | 954 |
| 2008-05-16 | 892 | 930 | 890 | 927 | 33,820,000 | 927 |
| 2008-05-15 | 875 | 890 | 875 | 883 | 16,771,000 | 883 |
| 2008-05-14 | 874 | 875 | 861 | 872 | 11,452,000 | 872 |
| 2008-05-13 | 860 | 871 | 849 | 864 | 9,479,000 | 864 |
| 2008-05-12 | 863 | 864 | 840 | 854 | 9,688,000 | 854 |
| 2008-05-09 | 884 | 885 | 871 | 873 | 11,894,000 | 873 |
| 2008-05-08 | 875 | 881 | 865 | 876 | 15,729,000 | 876 |
| 2008-05-07 | 854 | 875 | 850 | 875 | 24,638,000 | 875 |
| 2008-05-02 | 837 | 839 | 823 | 828 | 14,383,000 | 828 |
| 2008-05-01 | 831 | 854 | 819 | 827 | 16,553,000 | 827 |
| 2008-04-30 | 842 | 852 | 815 | 829 | 22,317,000 | 829 |
| 2008-04-28 | 854 | 855 | 834 | 841 | 12,727,000 | 841 |
| 2008-04-25 | 858 | 862 | 841 | 842 | 16,233,000 | 842 |
| 2008-04-24 | 854 | 856 | 840 | 843 | 16,984,000 | 843 |
| 2008-04-23 | 814 | 849 | 813 | 844 | 21,258,000 | 844 |
| 2008-04-22 | 825 | 830 | 804 | 811 | 12,935,000 | 811 |
| 2008-04-21 | 812 | 836 | 808 | 835 | 23,813,000 | 835 |
| 2008-04-18 | 810 | 812 | 787 | 798 | 13,950,000 | 798 |
| 2008-04-17 | 835 | 835 | 811 | 814 | 13,986,000 | 814 |
| 2008-04-16 | 808 | 820 | 807 | 815 | 25,096,000 | 815 |
| 2008-04-15 | 790 | 799 | 781 | 793 | 23,619,000 | 793 |
| 2008-04-14 | 756 | 776 | 755 | 770 | 9,735,000 | 770 |
| 2008-04-11 | 775 | 786 | 762 | 776 | 20,411,000 | 776 |
| 2008-04-10 | 768 | 791 | 758 | 775 | 19,421,000 | 775 |
| 2008-04-09 | 792 | 799 | 767 | 777 | 16,303,000 | 777 |
| 2008-04-08 | 781 | 796 | 780 | 791 | 30,926,000 | 791 |
| 2008-04-07 | 770 | 784 | 762 | 783 | 38,806,000 | 783 |
| 2008-04-04 | 740 | 760 | 738 | 751 | 47,867,000 | 751 |
| 2008-04-03 | 703 | 722 | 697 | 722 | 26,119,000 | 722 |
| 2008-04-02 | 736 | 737 | 698 | 702 | 34,656,000 | 702 |
| 2008-04-01 | 721 | 730 | 708 | 716 | 22,260,000 | 716 |
| 2008-03-31 | 718 | 735 | 712 | 726 | 36,496,000 | 726 |
| 2008-03-28 | 760 | 784 | 752 | 777 | 25,938,000 | 777 |
| 2008-03-27 | 755 | 765 | 740 | 756 | 21,205,000 | 756 |
| 2008-03-26 | 740 | 761 | 740 | 759 | 26,212,000 | 759 |
| 2008-03-25 | 719 | 732 | 706 | 728 | 28,629,000 | 728 |
| 2008-03-24 | 703 | 724 | 697 | 699 | 29,189,000 | 699 |
| 2008-03-21 | 734 | 735 | 686 | 701 | 39,887,000 | 701 |
| 2008-03-19 | 780 | 799 | 743 | 754 | 31,794,000 | 754 |
| 2008-03-18 | 800 | 802 | 744 | 760 | 43,019,000 | 760 |
| 2008-03-17 | 823 | 830 | 792 | 804 | 32,749,000 | 804 |
| 2008-03-14 | 879 | 893 | 830 | 850 | 42,280,000 | 850 |
| 2008-03-13 | 855 | 880 | 832 | 869 | 36,911,000 | 869 |
| 2008-03-12 | 873 | 883 | 853 | 863 | 38,025,000 | 863 |
| 2008-03-11 | 780 | 830 | 775 | 823 | 35,752,000 | 823 |
| 2008-03-10 | 872 | 881 | 796 | 801 | 43,870,000 | 801 |
| 2008-03-07 | 851 | 891 | 849 | 873 | 39,825,000 | 873 |
| 2008-03-06 | 871 | 896 | 868 | 872 | 51,970,000 | 872 |
| 2008-03-05 | 826 | 866 | 820 | 864 | 63,580,000 | 864 |
| 2008-03-04 | 794 | 802 | 778 | 796 | 20,265,000 | 796 |
| 2008-03-03 | 782 | 803 | 775 | 780 | 29,016,000 | 780 |
| 2008-02-29 | 805 | 811 | 798 | 811 | 11,888,000 | 811 |
| 2008-02-28 | 810 | 825 | 802 | 821 | 10,577,000 | 821 |
| 2008-02-27 | 841 | 845 | 810 | 822 | 18,560,000 | 822 |
| 2008-02-26 | 842 | 847 | 829 | 832 | 14,708,000 | 832 |
| 2008-02-25 | 827 | 837 | 822 | 833 | 19,455,000 | 833 |
| 2008-02-22 | 795 | 826 | 793 | 822 | 22,649,000 | 822 |
| 2008-02-21 | 795 | 815 | 794 | 811 | 16,537,000 | 811 |
| 2008-02-20 | 819 | 821 | 780 | 781 | 24,209,000 | 781 |
| 2008-02-19 | 792 | 815 | 785 | 809 | 28,988,000 | 809 |
| 2008-02-18 | 772 | 785 | 765 | 772 | 19,331,000 | 772 |
| 2008-02-15 | 745 | 776 | 738 | 771 | 25,530,000 | 771 |
| 2008-02-14 | 756 | 756 | 747 | 755 | 19,274,000 | 755 |
| 2008-02-13 | 718 | 732 | 713 | 716 | 20,683,000 | 716 |
| 2008-02-12 | 691 | 710 | 678 | 695 | 21,976,000 | 695 |
| 2008-02-08 | 721 | 736 | 694 | 696 | 21,226,000 | 696 |
| 2008-02-07 | 704 | 730 | 696 | 727 | 20,667,000 | 727 |
| 2008-02-06 | 730 | 734 | 706 | 708 | 23,748,000 | 708 |
| 2008-02-05 | 748 | 771 | 742 | 763 | 22,281,000 | 763 |
| 2008-02-04 | 746 | 758 | 741 | 749 | 24,459,000 | 749 |
| 2008-02-01 | 737 | 749 | 723 | 730 | 20,307,000 | 730 |
| 2008-01-31 | 702 | 735 | 690 | 728 | 31,596,000 | 728 |
| 2008-01-30 | 714 | 745 | 707 | 715 | 45,420,000 | 715 |
| 2008-01-29 | 700 | 710 | 692 | 704 | 25,229,000 | 704 |
| 2008-01-28 | 690 | 695 | 663 | 665 | 23,653,000 | 665 |
| 2008-01-25 | 677 | 701 | 676 | 698 | 42,258,000 | 698 |
| 2008-01-24 | 635 | 647 | 622 | 647 | 34,049,000 | 647 |
| 2008-01-23 | 600 | 605 | 583 | 597 | 32,527,000 | 597 |
| 2008-01-22 | 579 | 585 | 554 | 560 | 30,398,000 | 560 |
| 2008-01-21 | 629 | 636 | 608 | 612 | 21,272,000 | 612 |
| 2008-01-18 | 611 | 653 | 607 | 649 | 34,483,000 | 649 |
| 2008-01-17 | 648 | 656 | 614 | 641 | 30,114,000 | 641 |
| 2008-01-16 | 659 | 661 | 631 | 633 | 31,745,000 | 633 |
| 2008-01-15 | 708 | 721 | 681 | 690 | 18,343,000 | 690 |
| 2008-01-11 | 741 | 750 | 710 | 712 | 21,267,000 | 712 |
| 2008-01-10 | 760 | 765 | 734 | 736 | 14,679,000 | 736 |
| 2008-01-09 | 722 | 772 | 722 | 770 | 20,738,000 | 770 |
| 2008-01-08 | 727 | 752 | 722 | 750 | 19,939,000 | 750 |
| 2008-01-07 | 749 | 756 | 733 | 740 | 15,208,000 | 740 |
| 2008-01-04 | 773 | 777 | 754 | 769 | 14,375,000 | 769 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
