8002 丸紅(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 518 | 527 | 511 | 511 | 11,534,000 | 511 |
| 2009-12-29 | 516 | 520 | 514 | 517 | 11,096,000 | 517 |
| 2009-12-28 | 504 | 519 | 501 | 519 | 16,490,000 | 519 |
| 2009-12-25 | 507 | 508 | 501 | 501 | 5,797,000 | 501 |
| 2009-12-24 | 504 | 507 | 501 | 505 | 14,370,000 | 505 |
| 2009-12-22 | 492 | 497 | 489 | 495 | 10,752,000 | 495 |
| 2009-12-21 | 498 | 501 | 490 | 490 | 8,906,000 | 490 |
| 2009-12-18 | 501 | 506 | 495 | 497 | 15,306,000 | 497 |
| 2009-12-17 | 497 | 509 | 496 | 505 | 24,695,000 | 505 |
| 2009-12-16 | 489 | 494 | 484 | 494 | 12,509,000 | 494 |
| 2009-12-15 | 484 | 488 | 482 | 484 | 7,123,000 | 484 |
| 2009-12-14 | 485 | 488 | 479 | 487 | 11,456,000 | 487 |
| 2009-12-11 | 470 | 481 | 468 | 480 | 16,265,000 | 480 |
| 2009-12-10 | 467 | 477 | 465 | 469 | 12,472,000 | 469 |
| 2009-12-09 | 480 | 480 | 470 | 471 | 11,124,000 | 471 |
| 2009-12-08 | 480 | 489 | 477 | 485 | 10,731,000 | 485 |
| 2009-12-07 | 495 | 498 | 488 | 490 | 13,028,000 | 490 |
| 2009-12-04 | 485 | 493 | 482 | 492 | 17,210,000 | 492 |
| 2009-12-03 | 470 | 483 | 470 | 483 | 15,351,000 | 483 |
| 2009-12-02 | 451 | 467 | 450 | 464 | 11,577,000 | 464 |
| 2009-12-01 | 451 | 461 | 440 | 461 | 15,180,000 | 461 |
| 2009-11-30 | 444 | 458 | 444 | 456 | 12,206,000 | 456 |
| 2009-11-27 | 449 | 451 | 434 | 434 | 16,266,000 | 434 |
| 2009-11-26 | 455 | 467 | 453 | 462 | 11,579,000 | 462 |
| 2009-11-25 | 449 | 456 | 445 | 455 | 8,843,000 | 455 |
| 2009-11-24 | 456 | 460 | 449 | 450 | 10,265,000 | 450 |
| 2009-11-20 | 444 | 455 | 444 | 451 | 8,987,000 | 451 |
| 2009-11-19 | 455 | 457 | 446 | 449 | 9,815,000 | 449 |
| 2009-11-18 | 460 | 461 | 447 | 456 | 14,585,000 | 456 |
| 2009-11-17 | 475 | 477 | 466 | 466 | 9,502,000 | 466 |
| 2009-11-16 | 473 | 476 | 466 | 470 | 8,237,000 | 470 |
| 2009-11-13 | 478 | 480 | 467 | 468 | 9,872,000 | 468 |
| 2009-11-12 | 474 | 481 | 472 | 478 | 12,263,000 | 478 |
| 2009-11-11 | 465 | 474 | 464 | 468 | 11,567,000 | 468 |
| 2009-11-10 | 461 | 474 | 461 | 468 | 11,764,000 | 468 |
| 2009-11-09 | 456 | 462 | 452 | 456 | 6,514,000 | 456 |
| 2009-11-06 | 458 | 461 | 454 | 457 | 12,942,000 | 457 |
| 2009-11-05 | 455 | 455 | 447 | 450 | 9,054,000 | 450 |
| 2009-11-04 | 443 | 456 | 441 | 454 | 15,804,000 | 454 |
| 2009-11-02 | 443 | 444 | 439 | 440 | 11,788,000 | 440 |
| 2009-10-30 | 453 | 460 | 448 | 460 | 12,421,000 | 460 |
| 2009-10-29 | 442 | 448 | 441 | 443 | 17,861,000 | 443 |
| 2009-10-28 | 465 | 471 | 456 | 457 | 9,965,000 | 457 |
| 2009-10-27 | 478 | 479 | 465 | 465 | 12,011,000 | 465 |
| 2009-10-26 | 476 | 484 | 474 | 484 | 6,218,000 | 484 |
| 2009-10-23 | 489 | 490 | 478 | 478 | 10,431,000 | 478 |
| 2009-10-22 | 483 | 489 | 480 | 488 | 20,193,000 | 488 |
| 2009-10-21 | 475 | 484 | 473 | 482 | 15,505,000 | 482 |
| 2009-10-20 | 475 | 480 | 472 | 475 | 13,694,000 | 475 |
| 2009-10-19 | 465 | 469 | 455 | 467 | 11,235,000 | 467 |
| 2009-10-16 | 479 | 481 | 468 | 470 | 11,956,000 | 470 |
| 2009-10-15 | 469 | 475 | 467 | 473 | 12,642,000 | 473 |
| 2009-10-14 | 472 | 472 | 459 | 464 | 10,424,000 | 464 |
| 2009-10-13 | 471 | 473 | 466 | 467 | 5,707,000 | 467 |
| 2009-10-09 | 465 | 471 | 462 | 466 | 10,790,000 | 466 |
| 2009-10-08 | 452 | 467 | 445 | 457 | 11,999,000 | 457 |
| 2009-10-07 | 453 | 457 | 448 | 452 | 11,478,000 | 452 |
| 2009-10-06 | 436 | 442 | 436 | 441 | 9,036,000 | 441 |
| 2009-10-05 | 444 | 446 | 431 | 431 | 10,019,000 | 431 |
| 2009-10-02 | 451 | 452 | 442 | 447 | 13,538,000 | 447 |
| 2009-10-01 | 457 | 464 | 453 | 457 | 13,504,000 | 457 |
| 2009-09-30 | 446 | 454 | 444 | 453 | 10,005,000 | 453 |
| 2009-09-29 | 451 | 454 | 446 | 451 | 9,600,000 | 451 |
| 2009-09-28 | 451 | 452 | 439 | 441 | 13,627,000 | 441 |
| 2009-09-25 | 476 | 479 | 466 | 466 | 8,425,000 | 466 |
| 2009-09-24 | 484 | 488 | 479 | 486 | 8,321,000 | 486 |
| 2009-09-18 | 478 | 484 | 476 | 484 | 11,686,000 | 484 |
| 2009-09-17 | 478 | 481 | 476 | 479 | 13,275,000 | 479 |
| 2009-09-16 | 471 | 478 | 469 | 469 | 9,537,000 | 469 |
| 2009-09-15 | 470 | 472 | 461 | 468 | 6,336,000 | 468 |
| 2009-09-14 | 470 | 476 | 465 | 467 | 13,295,000 | 467 |
| 2009-09-11 | 475 | 478 | 465 | 469 | 14,144,000 | 469 |
| 2009-09-10 | 475 | 482 | 473 | 473 | 12,088,000 | 473 |
| 2009-09-09 | 475 | 478 | 466 | 473 | 11,305,000 | 473 |
| 2009-09-08 | 475 | 475 | 468 | 469 | 7,934,000 | 469 |
| 2009-09-07 | 470 | 476 | 468 | 475 | 9,630,000 | 475 |
| 2009-09-04 | 470 | 471 | 462 | 464 | 11,101,000 | 464 |
| 2009-09-03 | 452 | 465 | 450 | 464 | 14,633,000 | 464 |
| 2009-09-02 | 452 | 454 | 450 | 452 | 7,838,000 | 452 |
| 2009-09-01 | 463 | 465 | 456 | 462 | 6,417,000 | 462 |
| 2009-08-31 | 471 | 478 | 460 | 463 | 9,798,000 | 463 |
| 2009-08-28 | 467 | 469 | 461 | 468 | 9,080,000 | 468 |
| 2009-08-27 | 472 | 475 | 457 | 463 | 16,130,000 | 463 |
| 2009-08-26 | 481 | 483 | 474 | 477 | 11,337,000 | 477 |
| 2009-08-25 | 476 | 482 | 476 | 478 | 12,078,000 | 478 |
| 2009-08-24 | 488 | 491 | 478 | 481 | 16,734,000 | 481 |
| 2009-08-21 | 477 | 483 | 470 | 478 | 27,191,000 | 478 |
| 2009-08-20 | 470 | 474 | 465 | 474 | 14,663,000 | 474 |
| 2009-08-19 | 468 | 473 | 459 | 461 | 14,246,000 | 461 |
| 2009-08-18 | 445 | 460 | 444 | 458 | 16,677,000 | 458 |
| 2009-08-17 | 464 | 464 | 452 | 455 | 13,514,000 | 455 |
| 2009-08-14 | 455 | 472 | 453 | 471 | 31,493,000 | 471 |
| 2009-08-13 | 442 | 445 | 436 | 445 | 9,152,000 | 445 |
| 2009-08-12 | 442 | 442 | 433 | 435 | 7,924,000 | 435 |
| 2009-08-11 | 445 | 449 | 442 | 445 | 8,004,000 | 445 |
| 2009-08-10 | 453 | 454 | 447 | 449 | 7,829,000 | 449 |
| 2009-08-07 | 447 | 447 | 439 | 444 | 8,530,000 | 444 |
| 2009-08-06 | 441 | 448 | 441 | 446 | 7,458,000 | 446 |
| 2009-08-05 | 449 | 451 | 439 | 440 | 10,660,000 | 440 |
| 2009-08-04 | 445 | 448 | 442 | 445 | 18,356,000 | 445 |
| 2009-08-03 | 438 | 439 | 432 | 435 | 9,382,000 | 435 |
| 2009-07-31 | 427 | 437 | 425 | 437 | 17,740,000 | 437 |
| 2009-07-30 | 418 | 424 | 406 | 420 | 18,857,000 | 420 |
| 2009-07-29 | 421 | 424 | 418 | 421 | 9,094,000 | 421 |
| 2009-07-28 | 426 | 429 | 419 | 426 | 7,390,000 | 426 |
| 2009-07-27 | 432 | 432 | 423 | 424 | 8,947,000 | 424 |
| 2009-07-24 | 434 | 434 | 420 | 424 | 12,995,000 | 424 |
| 2009-07-23 | 424 | 427 | 417 | 424 | 9,036,000 | 424 |
| 2009-07-22 | 425 | 427 | 420 | 425 | 9,708,000 | 425 |
| 2009-07-21 | 419 | 427 | 418 | 427 | 13,458,000 | 427 |
| 2009-07-17 | 408 | 412 | 400 | 404 | 9,319,000 | 404 |
| 2009-07-16 | 405 | 414 | 403 | 403 | 21,137,000 | 403 |
| 2009-07-15 | 400 | 402 | 391 | 392 | 13,733,000 | 392 |
| 2009-07-14 | 383 | 396 | 379 | 391 | 17,068,000 | 391 |
| 2009-07-13 | 378 | 392 | 373 | 373 | 16,098,000 | 373 |
| 2009-07-10 | 388 | 395 | 383 | 385 | 16,258,000 | 385 |
| 2009-07-09 | 392 | 404 | 387 | 389 | 18,802,000 | 389 |
| 2009-07-08 | 390 | 401 | 389 | 397 | 27,786,000 | 397 |
| 2009-07-07 | 400 | 403 | 390 | 395 | 19,580,000 | 395 |
| 2009-07-06 | 411 | 412 | 398 | 402 | 15,501,000 | 402 |
| 2009-07-03 | 409 | 416 | 408 | 415 | 17,775,000 | 415 |
| 2009-07-02 | 428 | 432 | 420 | 420 | 15,283,000 | 420 |
| 2009-07-01 | 421 | 427 | 420 | 421 | 16,155,000 | 421 |
| 2009-06-30 | 433 | 437 | 428 | 428 | 14,928,000 | 428 |
| 2009-06-29 | 435 | 440 | 419 | 425 | 12,649,000 | 425 |
| 2009-06-26 | 444 | 446 | 435 | 435 | 13,989,000 | 435 |
| 2009-06-25 | 427 | 439 | 423 | 435 | 17,681,000 | 435 |
| 2009-06-24 | 419 | 428 | 415 | 419 | 20,600,000 | 419 |
| 2009-06-23 | 420 | 424 | 414 | 416 | 17,535,000 | 416 |
| 2009-06-22 | 442 | 442 | 428 | 437 | 14,094,000 | 437 |
| 2009-06-19 | 443 | 454 | 434 | 441 | 17,603,000 | 441 |
| 2009-06-18 | 447 | 447 | 428 | 433 | 20,148,000 | 433 |
| 2009-06-17 | 450 | 464 | 448 | 451 | 14,962,000 | 451 |
| 2009-06-16 | 463 | 466 | 450 | 455 | 17,616,000 | 455 |
| 2009-06-15 | 489 | 490 | 475 | 475 | 10,279,000 | 475 |
| 2009-06-12 | 488 | 489 | 481 | 486 | 19,844,000 | 486 |
| 2009-06-11 | 480 | 487 | 474 | 483 | 20,872,000 | 483 |
| 2009-06-10 | 463 | 480 | 461 | 478 | 22,613,000 | 478 |
| 2009-06-09 | 462 | 472 | 454 | 454 | 18,883,000 | 454 |
| 2009-06-08 | 465 | 471 | 462 | 465 | 16,116,000 | 465 |
| 2009-06-05 | 461 | 467 | 458 | 460 | 14,697,000 | 460 |
| 2009-06-04 | 450 | 457 | 449 | 455 | 18,027,000 | 455 |
| 2009-06-03 | 455 | 463 | 449 | 459 | 16,606,000 | 459 |
| 2009-06-02 | 476 | 479 | 453 | 454 | 29,790,000 | 454 |
| 2009-06-01 | 435 | 464 | 435 | 462 | 40,104,000 | 462 |
| 2009-05-29 | 432 | 439 | 428 | 431 | 24,298,000 | 431 |
| 2009-05-28 | 415 | 427 | 413 | 425 | 18,236,000 | 425 |
| 2009-05-27 | 421 | 421 | 415 | 417 | 11,734,000 | 417 |
| 2009-05-26 | 418 | 418 | 407 | 412 | 15,030,000 | 412 |
| 2009-05-25 | 418 | 422 | 411 | 413 | 12,425,000 | 413 |
| 2009-05-22 | 405 | 418 | 404 | 414 | 18,509,000 | 414 |
| 2009-05-21 | 415 | 422 | 411 | 415 | 23,850,000 | 415 |
| 2009-05-20 | 418 | 428 | 414 | 417 | 31,920,000 | 417 |
| 2009-05-19 | 403 | 410 | 403 | 409 | 16,140,000 | 409 |
| 2009-05-18 | 399 | 400 | 390 | 391 | 13,927,000 | 391 |
| 2009-05-15 | 404 | 411 | 403 | 408 | 14,011,000 | 408 |
| 2009-05-14 | 407 | 410 | 399 | 403 | 20,726,000 | 403 |
| 2009-05-13 | 416 | 426 | 410 | 422 | 20,021,000 | 422 |
| 2009-05-12 | 415 | 421 | 410 | 411 | 14,757,000 | 411 |
| 2009-05-11 | 412 | 429 | 412 | 425 | 31,007,000 | 425 |
| 2009-05-08 | 402 | 407 | 398 | 402 | 18,881,000 | 402 |
| 2009-05-07 | 410 | 414 | 404 | 407 | 25,994,000 | 407 |
| 2009-05-01 | 370 | 395 | 368 | 389 | 34,263,000 | 389 |
| 2009-04-30 | 352 | 360 | 352 | 356 | 17,054,000 | 356 |
| 2009-04-28 | 367 | 367 | 347 | 347 | 21,938,000 | 347 |
| 2009-04-27 | 381 | 386 | 374 | 377 | 10,137,000 | 377 |
| 2009-04-24 | 379 | 388 | 374 | 376 | 14,733,000 | 376 |
| 2009-04-23 | 378 | 382 | 366 | 378 | 20,034,000 | 378 |
| 2009-04-22 | 396 | 399 | 380 | 385 | 13,857,000 | 385 |
| 2009-04-21 | 397 | 398 | 382 | 390 | 21,363,000 | 390 |
| 2009-04-20 | 410 | 417 | 403 | 412 | 20,169,000 | 412 |
| 2009-04-17 | 409 | 415 | 403 | 415 | 18,953,000 | 415 |
| 2009-04-16 | 410 | 418 | 393 | 395 | 31,265,000 | 395 |
| 2009-04-15 | 391 | 405 | 391 | 403 | 29,468,000 | 403 |
| 2009-04-14 | 407 | 409 | 390 | 401 | 29,195,000 | 401 |
| 2009-04-13 | 385 | 405 | 382 | 401 | 38,476,000 | 401 |
| 2009-04-10 | 369 | 371 | 358 | 368 | 16,848,000 | 368 |
| 2009-04-09 | 346 | 360 | 345 | 358 | 15,103,000 | 358 |
| 2009-04-08 | 342 | 347 | 337 | 341 | 16,729,000 | 341 |
| 2009-04-07 | 352 | 355 | 344 | 352 | 18,205,000 | 352 |
| 2009-04-06 | 359 | 363 | 350 | 350 | 23,413,000 | 350 |
| 2009-04-03 | 343 | 348 | 338 | 346 | 27,163,000 | 346 |
| 2009-04-02 | 330 | 335 | 329 | 333 | 14,576,000 | 333 |
| 2009-04-01 | 311 | 323 | 311 | 318 | 13,992,000 | 318 |
| 2009-03-31 | 311 | 318 | 305 | 305 | 15,251,000 | 305 |
| 2009-03-30 | 335 | 336 | 317 | 319 | 14,505,000 | 319 |
| 2009-03-27 | 343 | 343 | 332 | 336 | 14,774,000 | 336 |
| 2009-03-26 | 332 | 340 | 329 | 336 | 18,942,000 | 336 |
| 2009-03-25 | 336 | 344 | 331 | 340 | 22,073,000 | 340 |
| 2009-03-24 | 339 | 340 | 327 | 333 | 25,973,000 | 333 |
| 2009-03-23 | 307 | 329 | 304 | 324 | 31,725,000 | 324 |
| 2009-03-19 | 303 | 304 | 297 | 299 | 11,196,000 | 299 |
| 2009-03-18 | 298 | 305 | 292 | 298 | 19,049,000 | 298 |
| 2009-03-17 | 287 | 294 | 281 | 293 | 19,520,000 | 293 |
| 2009-03-16 | 273 | 285 | 273 | 282 | 16,064,000 | 282 |
| 2009-03-13 | 272 | 275 | 268 | 272 | 16,395,000 | 272 |
| 2009-03-12 | 274 | 276 | 265 | 267 | 10,567,000 | 267 |
| 2009-03-11 | 279 | 281 | 272 | 274 | 15,597,000 | 274 |
| 2009-03-10 | 277 | 280 | 268 | 271 | 17,001,000 | 271 |
| 2009-03-09 | 282 | 286 | 275 | 276 | 14,933,000 | 276 |
| 2009-03-06 | 282 | 286 | 281 | 282 | 12,508,000 | 282 |
| 2009-03-05 | 295 | 298 | 291 | 291 | 25,282,000 | 291 |
| 2009-03-04 | 283 | 293 | 278 | 291 | 15,424,000 | 291 |
| 2009-03-03 | 284 | 289 | 281 | 285 | 18,482,000 | 285 |
| 2009-03-02 | 301 | 308 | 296 | 298 | 9,166,000 | 298 |
| 2009-02-27 | 306 | 310 | 301 | 310 | 13,709,000 | 310 |
| 2009-02-26 | 305 | 313 | 303 | 305 | 10,651,000 | 305 |
| 2009-02-25 | 308 | 309 | 302 | 307 | 10,101,000 | 307 |
| 2009-02-24 | 299 | 302 | 295 | 299 | 15,575,000 | 299 |
| 2009-02-23 | 310 | 311 | 301 | 309 | 12,965,000 | 309 |
| 2009-02-20 | 323 | 327 | 315 | 317 | 9,685,000 | 317 |
| 2009-02-19 | 321 | 325 | 317 | 322 | 10,489,000 | 322 |
| 2009-02-18 | 315 | 322 | 313 | 318 | 10,488,000 | 318 |
| 2009-02-17 | 322 | 324 | 316 | 319 | 8,003,000 | 319 |
| 2009-02-16 | 324 | 328 | 321 | 324 | 10,159,000 | 324 |
| 2009-02-13 | 332 | 335 | 324 | 329 | 13,251,000 | 329 |
| 2009-02-12 | 330 | 334 | 322 | 327 | 10,161,000 | 327 |
| 2009-02-10 | 344 | 345 | 333 | 337 | 8,116,000 | 337 |
| 2009-02-09 | 349 | 354 | 339 | 340 | 14,688,000 | 340 |
| 2009-02-06 | 350 | 351 | 332 | 340 | 14,920,000 | 340 |
| 2009-02-05 | 349 | 351 | 341 | 341 | 19,174,000 | 341 |
| 2009-02-04 | 332 | 344 | 328 | 341 | 19,078,000 | 341 |
| 2009-02-03 | 320 | 333 | 316 | 320 | 14,688,000 | 320 |
| 2009-02-02 | 320 | 336 | 319 | 323 | 19,081,000 | 323 |
| 2009-01-30 | 328 | 332 | 318 | 327 | 16,947,000 | 327 |
| 2009-01-29 | 344 | 348 | 333 | 339 | 13,864,000 | 339 |
| 2009-01-28 | 322 | 340 | 320 | 335 | 19,113,000 | 335 |
| 2009-01-27 | 312 | 333 | 311 | 327 | 16,806,000 | 327 |
| 2009-01-26 | 311 | 313 | 306 | 307 | 7,491,000 | 307 |
| 2009-01-23 | 310 | 318 | 306 | 306 | 11,338,000 | 306 |
| 2009-01-22 | 326 | 328 | 304 | 312 | 18,618,000 | 312 |
| 2009-01-21 | 320 | 324 | 318 | 321 | 10,529,000 | 321 |
| 2009-01-20 | 330 | 332 | 320 | 330 | 9,638,000 | 330 |
| 2009-01-19 | 338 | 345 | 335 | 337 | 10,390,000 | 337 |
| 2009-01-16 | 330 | 334 | 325 | 333 | 9,796,000 | 333 |
| 2009-01-15 | 319 | 325 | 318 | 323 | 13,429,000 | 323 |
| 2009-01-14 | 334 | 338 | 326 | 331 | 9,643,000 | 331 |
| 2009-01-13 | 338 | 338 | 327 | 329 | 12,559,000 | 329 |
| 2009-01-09 | 359 | 365 | 351 | 357 | 13,632,000 | 357 |
| 2009-01-08 | 360 | 364 | 353 | 354 | 11,623,000 | 354 |
| 2009-01-07 | 358 | 379 | 355 | 375 | 29,418,000 | 375 |
| 2009-01-06 | 357 | 358 | 346 | 349 | 15,584,000 | 349 |
| 2009-01-05 | 350 | 356 | 348 | 352 | 19,357,000 | 352 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
