8002 丸紅(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 577 | 578 | 570 | 571 | 4,862,000 | 571 |
| 2010-12-29 | 575 | 579 | 575 | 578 | 4,851,000 | 578 |
| 2010-12-28 | 577 | 580 | 575 | 577 | 3,383,000 | 577 |
| 2010-12-27 | 578 | 581 | 573 | 580 | 7,049,000 | 580 |
| 2010-12-24 | 575 | 581 | 575 | 577 | 8,141,000 | 577 |
| 2010-12-22 | 574 | 583 | 573 | 577 | 10,985,000 | 577 |
| 2010-12-21 | 567 | 576 | 567 | 572 | 8,982,000 | 572 |
| 2010-12-20 | 567 | 572 | 560 | 564 | 8,432,000 | 564 |
| 2010-12-17 | 580 | 583 | 569 | 570 | 14,467,000 | 570 |
| 2010-12-16 | 580 | 586 | 578 | 584 | 14,062,000 | 584 |
| 2010-12-15 | 574 | 584 | 573 | 582 | 21,181,000 | 582 |
| 2010-12-14 | 571 | 575 | 569 | 575 | 9,598,000 | 575 |
| 2010-12-13 | 561 | 568 | 560 | 568 | 7,961,000 | 568 |
| 2010-12-10 | 579 | 579 | 563 | 564 | 15,829,000 | 564 |
| 2010-12-09 | 570 | 574 | 567 | 572 | 8,847,000 | 572 |
| 2010-12-08 | 573 | 574 | 568 | 573 | 9,953,000 | 573 |
| 2010-12-07 | 575 | 578 | 567 | 570 | 14,805,000 | 570 |
| 2010-12-06 | 573 | 577 | 569 | 573 | 14,439,000 | 573 |
| 2010-12-03 | 562 | 570 | 560 | 569 | 20,266,000 | 569 |
| 2010-12-02 | 558 | 562 | 555 | 557 | 12,625,000 | 557 |
| 2010-12-01 | 547 | 549 | 540 | 549 | 11,212,000 | 549 |
| 2010-11-30 | 550 | 551 | 538 | 543 | 20,553,000 | 543 |
| 2010-11-29 | 545 | 557 | 544 | 554 | 25,087,000 | 554 |
| 2010-11-26 | 540 | 542 | 535 | 535 | 5,615,000 | 535 |
| 2010-11-25 | 542 | 544 | 536 | 538 | 8,079,000 | 538 |
| 2010-11-24 | 535 | 544 | 532 | 539 | 10,880,000 | 539 |
| 2010-11-22 | 540 | 547 | 539 | 543 | 7,042,000 | 543 |
| 2010-11-19 | 545 | 548 | 537 | 539 | 10,995,000 | 539 |
| 2010-11-18 | 521 | 539 | 519 | 538 | 13,540,000 | 538 |
| 2010-11-17 | 521 | 525 | 517 | 525 | 16,679,000 | 525 |
| 2010-11-16 | 539 | 542 | 527 | 531 | 9,592,000 | 531 |
| 2010-11-15 | 532 | 534 | 526 | 534 | 8,617,000 | 534 |
| 2010-11-12 | 541 | 545 | 532 | 533 | 13,970,000 | 533 |
| 2010-11-11 | 547 | 547 | 541 | 544 | 8,659,000 | 544 |
| 2010-11-10 | 540 | 549 | 538 | 543 | 11,864,000 | 543 |
| 2010-11-09 | 537 | 543 | 534 | 536 | 8,104,000 | 536 |
| 2010-11-08 | 547 | 549 | 537 | 541 | 13,153,000 | 541 |
| 2010-11-05 | 525 | 542 | 525 | 541 | 23,112,000 | 541 |
| 2010-11-04 | 505 | 512 | 504 | 509 | 19,445,000 | 509 |
| 2010-11-02 | 503 | 506 | 495 | 497 | 18,376,000 | 497 |
| 2010-11-01 | 498 | 510 | 497 | 505 | 15,321,000 | 505 |
| 2010-10-29 | 510 | 517 | 503 | 506 | 19,616,000 | 506 |
| 2010-10-28 | 519 | 520 | 510 | 514 | 18,291,000 | 514 |
| 2010-10-27 | 523 | 528 | 518 | 522 | 14,350,000 | 522 |
| 2010-10-26 | 526 | 527 | 519 | 520 | 13,025,000 | 520 |
| 2010-10-25 | 523 | 529 | 519 | 525 | 15,959,000 | 525 |
| 2010-10-22 | 519 | 526 | 518 | 522 | 8,425,000 | 522 |
| 2010-10-21 | 525 | 530 | 519 | 520 | 15,802,000 | 520 |
| 2010-10-20 | 527 | 527 | 517 | 523 | 23,527,000 | 523 |
| 2010-10-19 | 540 | 543 | 534 | 539 | 11,062,000 | 539 |
| 2010-10-18 | 535 | 545 | 533 | 540 | 11,739,000 | 540 |
| 2010-10-15 | 537 | 542 | 532 | 536 | 17,003,000 | 536 |
| 2010-10-14 | 529 | 540 | 525 | 537 | 20,501,000 | 537 |
| 2010-10-13 | 527 | 531 | 519 | 521 | 15,018,000 | 521 |
| 2010-10-12 | 534 | 537 | 517 | 526 | 20,611,000 | 526 |
| 2010-10-08 | 519 | 530 | 517 | 528 | 21,183,000 | 528 |
| 2010-10-07 | 507 | 519 | 507 | 518 | 21,393,000 | 518 |
| 2010-10-06 | 490 | 509 | 490 | 509 | 26,216,000 | 509 |
| 2010-10-05 | 471 | 481 | 471 | 480 | 12,738,000 | 480 |
| 2010-10-04 | 469 | 478 | 466 | 475 | 13,205,000 | 475 |
| 2010-10-01 | 477 | 478 | 464 | 467 | 12,465,000 | 467 |
| 2010-09-30 | 486 | 489 | 469 | 472 | 13,473,000 | 472 |
| 2010-09-29 | 478 | 487 | 476 | 484 | 10,775,000 | 484 |
| 2010-09-28 | 467 | 477 | 466 | 474 | 7,658,000 | 474 |
| 2010-09-27 | 467 | 472 | 464 | 471 | 9,358,000 | 471 |
| 2010-09-24 | 459 | 466 | 458 | 459 | 14,764,000 | 459 |
| 2010-09-22 | 465 | 476 | 462 | 470 | 12,654,000 | 470 |
| 2010-09-21 | 476 | 477 | 465 | 465 | 6,637,000 | 465 |
| 2010-09-17 | 468 | 472 | 466 | 470 | 8,716,000 | 470 |
| 2010-09-16 | 467 | 471 | 464 | 465 | 13,314,000 | 465 |
| 2010-09-15 | 450 | 465 | 447 | 461 | 11,525,000 | 461 |
| 2010-09-14 | 454 | 461 | 450 | 457 | 10,625,000 | 457 |
| 2010-09-13 | 457 | 462 | 453 | 454 | 7,448,000 | 454 |
| 2010-09-10 | 450 | 457 | 448 | 451 | 11,979,000 | 451 |
| 2010-09-09 | 444 | 447 | 442 | 444 | 5,170,000 | 444 |
| 2010-09-08 | 439 | 442 | 435 | 439 | 6,938,000 | 439 |
| 2010-09-07 | 449 | 454 | 445 | 446 | 9,540,000 | 446 |
| 2010-09-06 | 444 | 454 | 443 | 453 | 9,643,000 | 453 |
| 2010-09-03 | 439 | 445 | 437 | 441 | 8,647,000 | 441 |
| 2010-09-02 | 446 | 447 | 433 | 440 | 6,471,000 | 440 |
| 2010-09-01 | 432 | 439 | 430 | 439 | 6,416,000 | 439 |
| 2010-08-31 | 443 | 445 | 432 | 433 | 9,997,000 | 433 |
| 2010-08-30 | 449 | 458 | 449 | 453 | 7,447,000 | 453 |
| 2010-08-27 | 431 | 445 | 428 | 442 | 10,023,000 | 442 |
| 2010-08-26 | 444 | 444 | 434 | 439 | 6,750,000 | 439 |
| 2010-08-25 | 444 | 445 | 435 | 438 | 9,561,000 | 438 |
| 2010-08-24 | 450 | 452 | 445 | 447 | 8,792,000 | 447 |
| 2010-08-23 | 456 | 461 | 455 | 458 | 6,820,000 | 458 |
| 2010-08-20 | 457 | 462 | 453 | 457 | 7,713,000 | 457 |
| 2010-08-19 | 458 | 466 | 458 | 465 | 5,315,000 | 465 |
| 2010-08-18 | 457 | 461 | 451 | 458 | 6,803,000 | 458 |
| 2010-08-17 | 449 | 453 | 445 | 450 | 7,924,000 | 450 |
| 2010-08-16 | 454 | 456 | 448 | 454 | 9,343,000 | 454 |
| 2010-08-13 | 461 | 466 | 454 | 465 | 8,155,000 | 465 |
| 2010-08-12 | 455 | 460 | 449 | 460 | 8,748,000 | 460 |
| 2010-08-11 | 473 | 475 | 463 | 465 | 5,803,000 | 465 |
| 2010-08-10 | 484 | 486 | 475 | 478 | 6,984,000 | 478 |
| 2010-08-09 | 485 | 486 | 479 | 481 | 6,573,000 | 481 |
| 2010-08-06 | 487 | 494 | 482 | 493 | 9,164,000 | 493 |
| 2010-08-05 | 478 | 487 | 478 | 486 | 9,507,000 | 486 |
| 2010-08-04 | 477 | 478 | 470 | 472 | 9,720,000 | 472 |
| 2010-08-03 | 486 | 489 | 477 | 483 | 12,884,000 | 483 |
| 2010-08-02 | 465 | 482 | 464 | 475 | 10,498,000 | 475 |
| 2010-07-30 | 470 | 474 | 462 | 464 | 9,843,000 | 464 |
| 2010-07-29 | 474 | 476 | 469 | 470 | 5,772,000 | 470 |
| 2010-07-28 | 462 | 479 | 460 | 478 | 10,765,000 | 478 |
| 2010-07-27 | 458 | 459 | 452 | 456 | 5,063,000 | 456 |
| 2010-07-26 | 466 | 470 | 462 | 462 | 4,098,000 | 462 |
| 2010-07-23 | 458 | 466 | 453 | 460 | 8,103,000 | 460 |
| 2010-07-22 | 447 | 449 | 440 | 445 | 14,608,000 | 445 |
| 2010-07-21 | 459 | 461 | 453 | 456 | 5,722,000 | 456 |
| 2010-07-20 | 446 | 460 | 445 | 458 | 13,290,000 | 458 |
| 2010-07-16 | 465 | 469 | 452 | 454 | 9,123,000 | 454 |
| 2010-07-15 | 466 | 473 | 465 | 468 | 8,752,000 | 468 |
| 2010-07-14 | 470 | 474 | 469 | 473 | 5,132,000 | 473 |
| 2010-07-13 | 466 | 469 | 459 | 462 | 6,201,000 | 462 |
| 2010-07-12 | 466 | 472 | 462 | 464 | 10,316,000 | 464 |
| 2010-07-09 | 469 | 471 | 460 | 470 | 8,045,000 | 470 |
| 2010-07-08 | 472 | 475 | 466 | 468 | 6,400,000 | 468 |
| 2010-07-07 | 456 | 466 | 455 | 460 | 11,167,000 | 460 |
| 2010-07-06 | 446 | 461 | 440 | 461 | 9,370,000 | 461 |
| 2010-07-05 | 449 | 452 | 445 | 448 | 6,403,000 | 448 |
| 2010-07-02 | 455 | 455 | 446 | 450 | 6,267,000 | 450 |
| 2010-07-01 | 455 | 459 | 448 | 456 | 9,697,000 | 456 |
| 2010-06-30 | 454 | 463 | 452 | 461 | 9,246,000 | 461 |
| 2010-06-29 | 477 | 481 | 465 | 466 | 6,457,000 | 466 |
| 2010-06-28 | 488 | 489 | 472 | 474 | 9,488,000 | 474 |
| 2010-06-25 | 493 | 493 | 485 | 487 | 7,195,000 | 487 |
| 2010-06-24 | 506 | 507 | 496 | 498 | 12,614,000 | 498 |
| 2010-06-23 | 501 | 509 | 499 | 502 | 9,181,000 | 502 |
| 2010-06-22 | 507 | 516 | 507 | 510 | 8,175,000 | 510 |
| 2010-06-21 | 501 | 517 | 500 | 517 | 13,501,000 | 517 |
| 2010-06-18 | 502 | 503 | 494 | 495 | 6,745,000 | 495 |
| 2010-06-17 | 501 | 508 | 499 | 501 | 7,669,000 | 501 |
| 2010-06-16 | 500 | 505 | 496 | 503 | 15,866,000 | 503 |
| 2010-06-15 | 493 | 495 | 489 | 492 | 5,139,000 | 492 |
| 2010-06-14 | 495 | 497 | 491 | 494 | 5,514,000 | 494 |
| 2010-06-11 | 491 | 497 | 488 | 490 | 12,279,000 | 490 |
| 2010-06-10 | 480 | 484 | 475 | 483 | 10,690,000 | 483 |
| 2010-06-09 | 486 | 491 | 479 | 482 | 11,185,000 | 482 |
| 2010-06-08 | 485 | 494 | 485 | 488 | 6,506,000 | 488 |
| 2010-06-07 | 490 | 493 | 487 | 489 | 9,658,000 | 489 |
| 2010-06-04 | 505 | 514 | 503 | 505 | 9,142,000 | 505 |
| 2010-06-03 | 502 | 506 | 499 | 504 | 9,786,000 | 504 |
| 2010-06-02 | 490 | 498 | 486 | 494 | 23,040,000 | 494 |
| 2010-06-01 | 513 | 515 | 496 | 498 | 12,763,000 | 498 |
| 2010-05-31 | 509 | 513 | 503 | 507 | 10,193,000 | 507 |
| 2010-05-28 | 518 | 519 | 506 | 514 | 10,706,000 | 514 |
| 2010-05-27 | 490 | 508 | 485 | 508 | 20,999,000 | 508 |
| 2010-05-26 | 491 | 502 | 480 | 498 | 16,464,000 | 498 |
| 2010-05-25 | 499 | 500 | 484 | 486 | 10,857,000 | 486 |
| 2010-05-24 | 504 | 507 | 492 | 500 | 15,515,000 | 500 |
| 2010-05-21 | 513 | 515 | 506 | 509 | 22,502,000 | 509 |
| 2010-05-20 | 519 | 534 | 519 | 526 | 11,946,000 | 526 |
| 2010-05-19 | 520 | 528 | 513 | 524 | 14,208,000 | 524 |
| 2010-05-18 | 542 | 543 | 524 | 530 | 12,048,000 | 530 |
| 2010-05-17 | 552 | 562 | 538 | 541 | 16,270,000 | 541 |
| 2010-05-14 | 548 | 565 | 546 | 562 | 15,717,000 | 562 |
| 2010-05-13 | 554 | 560 | 550 | 558 | 10,701,000 | 558 |
| 2010-05-12 | 532 | 547 | 531 | 546 | 16,162,000 | 546 |
| 2010-05-11 | 550 | 551 | 526 | 528 | 11,963,000 | 528 |
| 2010-05-10 | 532 | 545 | 530 | 542 | 10,524,000 | 542 |
| 2010-05-07 | 507 | 539 | 507 | 535 | 19,413,000 | 535 |
| 2010-05-06 | 540 | 542 | 535 | 537 | 12,658,000 | 537 |
| 2010-04-30 | 562 | 563 | 556 | 560 | 10,132,000 | 560 |
| 2010-04-28 | 558 | 562 | 552 | 559 | 8,295,000 | 559 |
| 2010-04-27 | 570 | 573 | 566 | 568 | 6,893,000 | 568 |
| 2010-04-26 | 570 | 578 | 570 | 574 | 8,149,000 | 574 |
| 2010-04-23 | 561 | 573 | 561 | 569 | 8,268,000 | 569 |
| 2010-04-22 | 568 | 568 | 559 | 565 | 10,060,000 | 565 |
| 2010-04-21 | 577 | 579 | 572 | 575 | 5,794,000 | 575 |
| 2010-04-20 | 581 | 582 | 568 | 569 | 6,173,000 | 569 |
| 2010-04-19 | 580 | 584 | 575 | 577 | 7,617,000 | 577 |
| 2010-04-16 | 599 | 599 | 590 | 593 | 7,431,000 | 593 |
| 2010-04-15 | 597 | 604 | 595 | 602 | 12,700,000 | 602 |
| 2010-04-14 | 595 | 595 | 586 | 591 | 5,337,000 | 591 |
| 2010-04-13 | 594 | 595 | 588 | 592 | 6,706,000 | 592 |
| 2010-04-12 | 592 | 602 | 589 | 596 | 10,430,000 | 596 |
| 2010-04-09 | 587 | 590 | 585 | 587 | 6,278,000 | 587 |
| 2010-04-08 | 585 | 592 | 585 | 588 | 8,365,000 | 588 |
| 2010-04-07 | 593 | 595 | 590 | 591 | 10,628,000 | 591 |
| 2010-04-06 | 601 | 601 | 589 | 592 | 9,388,000 | 592 |
| 2010-04-05 | 600 | 602 | 596 | 598 | 6,032,000 | 598 |
| 2010-04-02 | 597 | 599 | 593 | 594 | 6,570,000 | 594 |
| 2010-04-01 | 586 | 594 | 585 | 590 | 9,551,000 | 590 |
| 2010-03-31 | 584 | 587 | 578 | 581 | 8,451,000 | 581 |
| 2010-03-30 | 574 | 582 | 571 | 581 | 9,707,000 | 581 |
| 2010-03-29 | 561 | 571 | 561 | 571 | 4,353,000 | 571 |
| 2010-03-26 | 568 | 568 | 561 | 567 | 6,551,000 | 567 |
| 2010-03-25 | 576 | 577 | 565 | 566 | 8,837,000 | 566 |
| 2010-03-24 | 566 | 574 | 565 | 573 | 8,265,000 | 573 |
| 2010-03-23 | 569 | 571 | 562 | 562 | 5,966,000 | 562 |
| 2010-03-19 | 569 | 570 | 565 | 568 | 5,847,000 | 568 |
| 2010-03-18 | 565 | 570 | 563 | 567 | 8,022,000 | 567 |
| 2010-03-17 | 566 | 568 | 560 | 566 | 7,712,000 | 566 |
| 2010-03-16 | 562 | 564 | 559 | 560 | 4,780,000 | 560 |
| 2010-03-15 | 570 | 573 | 564 | 566 | 6,086,000 | 566 |
| 2010-03-12 | 568 | 568 | 560 | 565 | 10,515,000 | 565 |
| 2010-03-11 | 561 | 567 | 555 | 560 | 9,993,000 | 560 |
| 2010-03-10 | 560 | 562 | 554 | 554 | 8,382,000 | 554 |
| 2010-03-09 | 559 | 560 | 552 | 556 | 7,681,000 | 556 |
| 2010-03-08 | 565 | 565 | 556 | 560 | 9,960,000 | 560 |
| 2010-03-05 | 539 | 545 | 538 | 545 | 8,505,000 | 545 |
| 2010-03-04 | 539 | 543 | 532 | 532 | 10,001,000 | 532 |
| 2010-03-03 | 529 | 539 | 528 | 538 | 11,284,000 | 538 |
| 2010-03-02 | 530 | 536 | 527 | 533 | 8,342,000 | 533 |
| 2010-03-01 | 531 | 537 | 528 | 533 | 7,882,000 | 533 |
| 2010-02-26 | 519 | 532 | 518 | 531 | 11,230,000 | 531 |
| 2010-02-25 | 525 | 528 | 515 | 519 | 9,882,000 | 519 |
| 2010-02-24 | 522 | 526 | 518 | 522 | 10,113,000 | 522 |
| 2010-02-23 | 530 | 533 | 527 | 530 | 8,406,000 | 530 |
| 2010-02-22 | 530 | 539 | 529 | 536 | 8,895,000 | 536 |
| 2010-02-19 | 533 | 535 | 515 | 516 | 9,549,000 | 516 |
| 2010-02-18 | 539 | 539 | 529 | 531 | 9,056,000 | 531 |
| 2010-02-17 | 529 | 538 | 529 | 536 | 14,642,000 | 536 |
| 2010-02-16 | 516 | 523 | 512 | 520 | 9,384,000 | 520 |
| 2010-02-15 | 523 | 527 | 512 | 512 | 7,073,000 | 512 |
| 2010-02-12 | 517 | 528 | 513 | 525 | 16,755,000 | 525 |
| 2010-02-10 | 515 | 519 | 505 | 505 | 9,688,000 | 505 |
| 2010-02-09 | 503 | 513 | 497 | 510 | 11,869,000 | 510 |
| 2010-02-08 | 508 | 511 | 503 | 503 | 7,664,000 | 503 |
| 2010-02-05 | 499 | 510 | 498 | 505 | 13,484,000 | 505 |
| 2010-02-04 | 532 | 536 | 519 | 524 | 10,523,000 | 524 |
| 2010-02-03 | 545 | 546 | 530 | 536 | 13,625,000 | 536 |
| 2010-02-02 | 521 | 534 | 518 | 532 | 13,431,000 | 532 |
| 2010-02-01 | 521 | 524 | 510 | 511 | 17,404,000 | 511 |
| 2010-01-29 | 512 | 529 | 508 | 527 | 20,479,000 | 527 |
| 2010-01-28 | 514 | 524 | 512 | 517 | 11,589,000 | 517 |
| 2010-01-27 | 520 | 524 | 507 | 507 | 12,966,000 | 507 |
| 2010-01-26 | 522 | 533 | 513 | 513 | 13,179,000 | 513 |
| 2010-01-25 | 518 | 529 | 515 | 526 | 9,031,000 | 526 |
| 2010-01-22 | 525 | 529 | 520 | 525 | 20,787,000 | 525 |
| 2010-01-21 | 542 | 550 | 533 | 545 | 11,268,000 | 545 |
| 2010-01-20 | 564 | 570 | 545 | 547 | 15,094,000 | 547 |
| 2010-01-19 | 556 | 562 | 551 | 554 | 12,061,000 | 554 |
| 2010-01-18 | 560 | 562 | 553 | 555 | 10,791,000 | 555 |
| 2010-01-15 | 565 | 567 | 555 | 564 | 14,090,000 | 564 |
| 2010-01-14 | 542 | 565 | 540 | 561 | 19,742,000 | 561 |
| 2010-01-13 | 541 | 549 | 537 | 537 | 8,835,000 | 537 |
| 2010-01-12 | 542 | 549 | 539 | 547 | 13,057,000 | 547 |
| 2010-01-08 | 540 | 544 | 534 | 539 | 11,731,000 | 539 |
| 2010-01-07 | 542 | 547 | 533 | 537 | 14,311,000 | 537 |
| 2010-01-06 | 545 | 548 | 539 | 539 | 15,585,000 | 539 |
| 2010-01-05 | 537 | 546 | 537 | 540 | 20,869,000 | 540 |
| 2010-01-04 | 520 | 527 | 518 | 526 | 8,884,000 | 526 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
