8002 丸紅(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 611 | 615 | 607 | 614 | 8,433,000 | 614 |
| 2012-12-27 | 612 | 617 | 604 | 608 | 12,556,000 | 608 |
| 2012-12-26 | 610 | 617 | 603 | 606 | 15,559,000 | 606 |
| 2012-12-25 | 612 | 612 | 600 | 602 | 9,964,000 | 602 |
| 2012-12-21 | 620 | 621 | 598 | 602 | 14,136,000 | 602 |
| 2012-12-20 | 610 | 618 | 608 | 612 | 19,636,000 | 612 |
| 2012-12-19 | 593 | 610 | 592 | 609 | 18,884,000 | 609 |
| 2012-12-18 | 570 | 583 | 569 | 578 | 13,655,000 | 578 |
| 2012-12-17 | 572 | 573 | 566 | 567 | 10,394,000 | 567 |
| 2012-12-14 | 559 | 566 | 558 | 565 | 12,092,000 | 565 |
| 2012-12-13 | 564 | 566 | 561 | 565 | 13,232,000 | 565 |
| 2012-12-12 | 552 | 558 | 551 | 554 | 11,235,000 | 554 |
| 2012-12-11 | 550 | 551 | 543 | 545 | 5,793,000 | 545 |
| 2012-12-10 | 553 | 555 | 549 | 552 | 5,479,000 | 552 |
| 2012-12-07 | 555 | 555 | 551 | 552 | 6,678,000 | 552 |
| 2012-12-06 | 555 | 557 | 552 | 552 | 8,127,000 | 552 |
| 2012-12-05 | 547 | 551 | 544 | 550 | 7,833,000 | 550 |
| 2012-12-04 | 546 | 552 | 545 | 551 | 8,420,000 | 551 |
| 2012-12-03 | 548 | 552 | 545 | 549 | 10,140,000 | 549 |
| 2012-11-30 | 550 | 550 | 541 | 543 | 12,275,000 | 543 |
| 2012-11-29 | 541 | 547 | 538 | 545 | 8,432,000 | 545 |
| 2012-11-28 | 543 | 545 | 536 | 537 | 8,112,000 | 537 |
| 2012-11-27 | 544 | 549 | 543 | 546 | 11,304,000 | 546 |
| 2012-11-26 | 545 | 552 | 545 | 545 | 13,127,000 | 545 |
| 2012-11-22 | 541 | 543 | 539 | 542 | 7,519,000 | 542 |
| 2012-11-21 | 539 | 540 | 533 | 537 | 8,395,000 | 537 |
| 2012-11-20 | 543 | 544 | 533 | 537 | 11,169,000 | 537 |
| 2012-11-19 | 537 | 543 | 537 | 540 | 11,818,000 | 540 |
| 2012-11-16 | 529 | 535 | 529 | 532 | 12,305,000 | 532 |
| 2012-11-15 | 509 | 529 | 509 | 527 | 12,914,000 | 527 |
| 2012-11-14 | 511 | 512 | 508 | 509 | 6,132,000 | 509 |
| 2012-11-13 | 517 | 519 | 508 | 512 | 9,471,000 | 512 |
| 2012-11-12 | 521 | 523 | 515 | 516 | 7,288,000 | 516 |
| 2012-11-09 | 521 | 525 | 518 | 523 | 8,177,000 | 523 |
| 2012-11-08 | 521 | 527 | 520 | 526 | 11,432,000 | 526 |
| 2012-11-07 | 533 | 533 | 526 | 529 | 12,967,000 | 529 |
| 2012-11-06 | 531 | 533 | 525 | 527 | 10,226,000 | 527 |
| 2012-11-05 | 525 | 530 | 524 | 528 | 10,029,000 | 528 |
| 2012-11-02 | 524 | 533 | 523 | 526 | 16,904,000 | 526 |
| 2012-11-01 | 520 | 520 | 513 | 517 | 10,131,000 | 517 |
| 2012-10-31 | 515 | 521 | 510 | 517 | 10,311,000 | 517 |
| 2012-10-30 | 512 | 515 | 506 | 510 | 16,552,000 | 510 |
| 2012-10-29 | 514 | 517 | 510 | 511 | 8,215,000 | 511 |
| 2012-10-26 | 522 | 523 | 512 | 513 | 12,016,000 | 513 |
| 2012-10-25 | 514 | 522 | 513 | 520 | 9,798,000 | 520 |
| 2012-10-24 | 514 | 523 | 514 | 516 | 11,913,000 | 516 |
| 2012-10-23 | 528 | 529 | 519 | 524 | 8,411,000 | 524 |
| 2012-10-22 | 515 | 525 | 512 | 524 | 10,012,000 | 524 |
| 2012-10-19 | 524 | 528 | 521 | 526 | 10,051,000 | 526 |
| 2012-10-18 | 518 | 528 | 517 | 525 | 14,822,000 | 525 |
| 2012-10-17 | 510 | 514 | 509 | 513 | 10,252,000 | 513 |
| 2012-10-16 | 500 | 506 | 498 | 505 | 9,834,000 | 505 |
| 2012-10-15 | 487 | 499 | 485 | 497 | 11,538,000 | 497 |
| 2012-10-12 | 491 | 493 | 486 | 487 | 9,775,000 | 487 |
| 2012-10-11 | 488 | 496 | 487 | 488 | 10,077,000 | 488 |
| 2012-10-10 | 496 | 499 | 493 | 494 | 13,035,000 | 494 |
| 2012-10-09 | 506 | 515 | 505 | 507 | 11,308,000 | 507 |
| 2012-10-05 | 505 | 513 | 505 | 510 | 12,629,000 | 510 |
| 2012-10-04 | 493 | 505 | 492 | 505 | 12,739,000 | 505 |
| 2012-10-03 | 494 | 496 | 489 | 491 | 7,666,000 | 491 |
| 2012-10-02 | 498 | 502 | 496 | 497 | 7,219,000 | 497 |
| 2012-10-01 | 493 | 499 | 492 | 497 | 9,432,000 | 497 |
| 2012-09-28 | 505 | 508 | 495 | 498 | 14,252,000 | 498 |
| 2012-09-27 | 498 | 508 | 498 | 507 | 12,420,000 | 507 |
| 2012-09-26 | 510 | 513 | 503 | 505 | 11,973,000 | 505 |
| 2012-09-25 | 526 | 528 | 522 | 526 | 12,582,000 | 526 |
| 2012-09-24 | 526 | 531 | 526 | 529 | 9,577,000 | 529 |
| 2012-09-21 | 528 | 533 | 525 | 530 | 9,352,000 | 530 |
| 2012-09-20 | 534 | 538 | 528 | 530 | 9,935,000 | 530 |
| 2012-09-19 | 532 | 543 | 529 | 539 | 14,418,000 | 539 |
| 2012-09-18 | 538 | 538 | 529 | 532 | 13,523,000 | 532 |
| 2012-09-14 | 520 | 532 | 517 | 531 | 22,055,000 | 531 |
| 2012-09-13 | 506 | 510 | 504 | 508 | 10,139,000 | 508 |
| 2012-09-12 | 503 | 505 | 500 | 505 | 9,085,000 | 505 |
| 2012-09-11 | 499 | 501 | 496 | 499 | 8,588,000 | 499 |
| 2012-09-10 | 503 | 508 | 500 | 504 | 14,208,000 | 504 |
| 2012-09-07 | 496 | 501 | 493 | 501 | 14,198,000 | 501 |
| 2012-09-06 | 489 | 492 | 478 | 482 | 15,536,000 | 482 |
| 2012-09-05 | 500 | 500 | 487 | 487 | 10,025,000 | 487 |
| 2012-09-04 | 502 | 506 | 499 | 503 | 11,336,000 | 503 |
| 2012-09-03 | 501 | 504 | 494 | 498 | 11,057,000 | 498 |
| 2012-08-31 | 506 | 509 | 501 | 502 | 9,406,000 | 502 |
| 2012-08-30 | 519 | 520 | 509 | 512 | 8,753,000 | 512 |
| 2012-08-29 | 520 | 524 | 519 | 521 | 5,783,000 | 521 |
| 2012-08-28 | 526 | 530 | 516 | 522 | 10,083,000 | 522 |
| 2012-08-27 | 533 | 534 | 525 | 527 | 6,379,000 | 527 |
| 2012-08-24 | 532 | 533 | 527 | 530 | 6,470,000 | 530 |
| 2012-08-23 | 535 | 540 | 533 | 539 | 7,453,000 | 539 |
| 2012-08-22 | 541 | 541 | 535 | 538 | 5,977,000 | 538 |
| 2012-08-21 | 538 | 542 | 537 | 540 | 4,953,000 | 540 |
| 2012-08-20 | 544 | 546 | 537 | 540 | 7,874,000 | 540 |
| 2012-08-17 | 539 | 543 | 537 | 543 | 8,219,000 | 543 |
| 2012-08-16 | 530 | 538 | 529 | 538 | 7,321,000 | 538 |
| 2012-08-15 | 534 | 534 | 524 | 529 | 6,094,000 | 529 |
| 2012-08-14 | 535 | 540 | 532 | 532 | 10,684,000 | 532 |
| 2012-08-13 | 528 | 531 | 523 | 531 | 4,601,000 | 531 |
| 2012-08-10 | 533 | 535 | 525 | 528 | 8,387,000 | 528 |
| 2012-08-09 | 526 | 537 | 526 | 534 | 11,133,000 | 534 |
| 2012-08-08 | 536 | 537 | 524 | 525 | 13,601,000 | 525 |
| 2012-08-07 | 525 | 531 | 524 | 529 | 10,355,000 | 529 |
| 2012-08-06 | 520 | 526 | 519 | 523 | 6,930,000 | 523 |
| 2012-08-03 | 516 | 518 | 510 | 512 | 8,090,000 | 512 |
| 2012-08-02 | 520 | 527 | 518 | 525 | 9,389,000 | 525 |
| 2012-08-01 | 526 | 526 | 514 | 520 | 9,619,000 | 520 |
| 2012-07-31 | 524 | 532 | 521 | 528 | 10,618,000 | 528 |
| 2012-07-30 | 525 | 527 | 518 | 527 | 10,194,000 | 527 |
| 2012-07-27 | 512 | 518 | 508 | 518 | 9,100,000 | 518 |
| 2012-07-26 | 499 | 503 | 492 | 502 | 11,000,000 | 502 |
| 2012-07-25 | 499 | 500 | 493 | 497 | 9,467,000 | 497 |
| 2012-07-24 | 500 | 506 | 497 | 504 | 11,562,000 | 504 |
| 2012-07-23 | 512 | 514 | 505 | 506 | 9,398,000 | 506 |
| 2012-07-20 | 525 | 527 | 516 | 519 | 9,921,000 | 519 |
| 2012-07-19 | 519 | 525 | 517 | 524 | 10,947,000 | 524 |
| 2012-07-18 | 523 | 523 | 511 | 512 | 10,365,000 | 512 |
| 2012-07-17 | 524 | 526 | 517 | 520 | 9,611,000 | 520 |
| 2012-07-13 | 515 | 527 | 514 | 524 | 11,245,000 | 524 |
| 2012-07-12 | 528 | 529 | 514 | 515 | 13,053,000 | 515 |
| 2012-07-11 | 527 | 528 | 521 | 526 | 9,940,000 | 526 |
| 2012-07-10 | 537 | 541 | 528 | 531 | 9,527,000 | 531 |
| 2012-07-09 | 538 | 544 | 535 | 536 | 9,221,000 | 536 |
| 2012-07-06 | 547 | 551 | 544 | 548 | 10,305,000 | 548 |
| 2012-07-05 | 548 | 552 | 543 | 547 | 10,938,000 | 547 |
| 2012-07-04 | 543 | 550 | 540 | 547 | 13,750,000 | 547 |
| 2012-07-03 | 532 | 543 | 532 | 538 | 9,403,000 | 538 |
| 2012-07-02 | 538 | 540 | 530 | 531 | 10,719,000 | 531 |
| 2012-06-29 | 516 | 527 | 514 | 526 | 11,486,000 | 526 |
| 2012-06-28 | 516 | 522 | 515 | 518 | 9,137,000 | 518 |
| 2012-06-27 | 511 | 513 | 506 | 512 | 8,533,000 | 512 |
| 2012-06-26 | 515 | 516 | 505 | 513 | 12,954,000 | 513 |
| 2012-06-25 | 529 | 529 | 516 | 517 | 7,704,000 | 517 |
| 2012-06-22 | 509 | 522 | 507 | 519 | 16,070,000 | 519 |
| 2012-06-21 | 518 | 529 | 516 | 518 | 16,477,000 | 518 |
| 2012-06-20 | 509 | 515 | 505 | 514 | 11,387,000 | 514 |
| 2012-06-19 | 503 | 509 | 501 | 504 | 9,260,000 | 504 |
| 2012-06-18 | 501 | 507 | 501 | 505 | 10,889,000 | 505 |
| 2012-06-15 | 491 | 495 | 488 | 492 | 12,647,000 | 492 |
| 2012-06-14 | 492 | 496 | 490 | 494 | 10,694,000 | 494 |
| 2012-06-13 | 497 | 499 | 492 | 496 | 8,552,000 | 496 |
| 2012-06-12 | 489 | 501 | 486 | 499 | 12,357,000 | 499 |
| 2012-06-11 | 495 | 502 | 491 | 500 | 9,880,000 | 500 |
| 2012-06-08 | 500 | 500 | 482 | 484 | 19,977,000 | 484 |
| 2012-06-07 | 502 | 505 | 492 | 496 | 16,718,000 | 496 |
| 2012-06-06 | 489 | 491 | 476 | 489 | 15,854,000 | 489 |
| 2012-06-05 | 475 | 486 | 474 | 485 | 13,292,000 | 485 |
| 2012-06-04 | 469 | 476 | 463 | 467 | 18,629,000 | 467 |
| 2012-06-01 | 495 | 499 | 483 | 485 | 16,199,000 | 485 |
| 2012-05-31 | 490 | 504 | 488 | 502 | 18,886,000 | 502 |
| 2012-05-30 | 517 | 517 | 492 | 498 | 26,205,000 | 498 |
| 2012-05-29 | 506 | 518 | 497 | 517 | 15,329,000 | 517 |
| 2012-05-28 | 506 | 510 | 501 | 504 | 9,383,000 | 504 |
| 2012-05-25 | 510 | 513 | 503 | 505 | 10,326,000 | 505 |
| 2012-05-24 | 507 | 512 | 502 | 508 | 11,283,000 | 508 |
| 2012-05-23 | 520 | 521 | 509 | 512 | 14,872,000 | 512 |
| 2012-05-22 | 512 | 521 | 512 | 520 | 11,890,000 | 520 |
| 2012-05-21 | 504 | 514 | 503 | 507 | 11,869,000 | 507 |
| 2012-05-18 | 520 | 521 | 504 | 506 | 21,487,000 | 506 |
| 2012-05-17 | 528 | 540 | 524 | 539 | 13,584,000 | 539 |
| 2012-05-16 | 531 | 536 | 521 | 527 | 16,513,000 | 527 |
| 2012-05-15 | 528 | 533 | 522 | 530 | 13,684,000 | 530 |
| 2012-05-14 | 536 | 549 | 534 | 535 | 10,340,000 | 535 |
| 2012-05-11 | 538 | 543 | 532 | 532 | 14,342,000 | 532 |
| 2012-05-10 | 546 | 548 | 532 | 537 | 14,724,000 | 537 |
| 2012-05-09 | 546 | 551 | 538 | 542 | 17,175,000 | 542 |
| 2012-05-08 | 551 | 557 | 545 | 550 | 19,208,000 | 550 |
| 2012-05-07 | 530 | 535 | 526 | 530 | 15,865,000 | 530 |
| 2012-05-02 | 545 | 548 | 541 | 544 | 7,518,000 | 544 |
| 2012-05-01 | 553 | 554 | 538 | 540 | 10,240,000 | 540 |
| 2012-04-27 | 565 | 569 | 551 | 558 | 9,590,000 | 558 |
| 2012-04-26 | 570 | 572 | 561 | 564 | 5,885,000 | 564 |
| 2012-04-25 | 568 | 568 | 562 | 565 | 8,201,000 | 565 |
| 2012-04-24 | 561 | 564 | 556 | 559 | 8,470,000 | 559 |
| 2012-04-23 | 575 | 582 | 568 | 571 | 7,778,000 | 571 |
| 2012-04-20 | 567 | 578 | 564 | 574 | 16,623,000 | 574 |
| 2012-04-19 | 558 | 562 | 555 | 558 | 9,706,000 | 558 |
| 2012-04-18 | 555 | 562 | 553 | 560 | 15,707,000 | 560 |
| 2012-04-17 | 543 | 549 | 536 | 538 | 22,466,000 | 538 |
| 2012-04-16 | 557 | 560 | 537 | 539 | 28,814,000 | 539 |
| 2012-04-13 | 581 | 585 | 557 | 566 | 32,138,000 | 566 |
| 2012-04-12 | 573 | 579 | 569 | 578 | 14,912,000 | 578 |
| 2012-04-11 | 564 | 572 | 561 | 569 | 11,641,000 | 569 |
| 2012-04-10 | 580 | 582 | 568 | 570 | 8,761,000 | 570 |
| 2012-04-09 | 574 | 584 | 573 | 575 | 8,044,000 | 575 |
| 2012-04-06 | 592 | 595 | 583 | 585 | 9,154,000 | 585 |
| 2012-04-05 | 577 | 600 | 574 | 599 | 14,194,000 | 599 |
| 2012-04-04 | 601 | 607 | 587 | 589 | 11,423,000 | 589 |
| 2012-04-03 | 604 | 608 | 600 | 601 | 7,843,000 | 601 |
| 2012-04-02 | 607 | 611 | 605 | 607 | 9,247,000 | 607 |
| 2012-03-30 | 602 | 605 | 595 | 597 | 13,358,000 | 597 |
| 2012-03-29 | 610 | 612 | 600 | 602 | 12,263,000 | 602 |
| 2012-03-28 | 616 | 621 | 612 | 618 | 8,950,000 | 618 |
| 2012-03-27 | 623 | 624 | 619 | 623 | 12,271,000 | 623 |
| 2012-03-26 | 608 | 612 | 605 | 610 | 15,020,000 | 610 |
| 2012-03-23 | 607 | 608 | 602 | 603 | 15,023,000 | 603 |
| 2012-03-22 | 616 | 625 | 609 | 616 | 14,403,000 | 616 |
| 2012-03-21 | 633 | 634 | 620 | 620 | 19,959,000 | 620 |
| 2012-03-19 | 643 | 647 | 640 | 641 | 16,806,000 | 641 |
| 2012-03-16 | 621 | 626 | 619 | 626 | 10,680,000 | 626 |
| 2012-03-15 | 620 | 624 | 614 | 620 | 10,437,000 | 620 |
| 2012-03-14 | 615 | 620 | 614 | 616 | 14,275,000 | 616 |
| 2012-03-13 | 601 | 607 | 599 | 600 | 15,250,000 | 600 |
| 2012-03-12 | 601 | 603 | 597 | 599 | 11,271,000 | 599 |
| 2012-03-09 | 597 | 598 | 588 | 595 | 22,037,000 | 595 |
| 2012-03-08 | 574 | 585 | 573 | 582 | 12,847,000 | 582 |
| 2012-03-07 | 557 | 568 | 556 | 566 | 14,017,000 | 566 |
| 2012-03-06 | 590 | 592 | 570 | 571 | 19,804,000 | 571 |
| 2012-03-05 | 587 | 594 | 585 | 591 | 12,118,000 | 591 |
| 2012-03-02 | 585 | 588 | 582 | 588 | 10,925,000 | 588 |
| 2012-03-01 | 585 | 593 | 575 | 577 | 15,244,000 | 577 |
| 2012-02-29 | 583 | 587 | 579 | 581 | 12,778,000 | 581 |
| 2012-02-28 | 570 | 579 | 568 | 578 | 12,138,000 | 578 |
| 2012-02-27 | 584 | 586 | 578 | 579 | 13,214,000 | 579 |
| 2012-02-24 | 566 | 576 | 565 | 575 | 12,799,000 | 575 |
| 2012-02-23 | 565 | 568 | 562 | 565 | 13,184,000 | 565 |
| 2012-02-22 | 560 | 568 | 557 | 566 | 14,332,000 | 566 |
| 2012-02-21 | 558 | 564 | 554 | 558 | 14,078,000 | 558 |
| 2012-02-20 | 553 | 561 | 552 | 557 | 16,649,000 | 557 |
| 2012-02-17 | 542 | 542 | 538 | 540 | 12,419,000 | 540 |
| 2012-02-16 | 540 | 544 | 530 | 532 | 12,632,000 | 532 |
| 2012-02-15 | 536 | 543 | 532 | 541 | 15,270,000 | 541 |
| 2012-02-14 | 528 | 533 | 524 | 532 | 11,025,000 | 532 |
| 2012-02-13 | 524 | 535 | 523 | 528 | 10,759,000 | 528 |
| 2012-02-10 | 540 | 540 | 528 | 528 | 8,875,000 | 528 |
| 2012-02-09 | 540 | 541 | 534 | 540 | 7,271,000 | 540 |
| 2012-02-08 | 543 | 545 | 537 | 540 | 8,433,000 | 540 |
| 2012-02-07 | 537 | 541 | 536 | 539 | 8,122,000 | 539 |
| 2012-02-06 | 537 | 540 | 536 | 539 | 9,274,000 | 539 |
| 2012-02-03 | 533 | 539 | 525 | 526 | 12,360,000 | 526 |
| 2012-02-02 | 536 | 543 | 531 | 531 | 15,651,000 | 531 |
| 2012-02-01 | 527 | 533 | 523 | 530 | 9,288,000 | 530 |
| 2012-01-31 | 524 | 534 | 522 | 526 | 12,475,000 | 526 |
| 2012-01-30 | 528 | 530 | 525 | 526 | 7,725,000 | 526 |
| 2012-01-27 | 520 | 531 | 519 | 530 | 17,191,000 | 530 |
| 2012-01-26 | 524 | 530 | 514 | 517 | 13,845,000 | 517 |
| 2012-01-25 | 517 | 522 | 514 | 520 | 9,773,000 | 520 |
| 2012-01-24 | 510 | 515 | 509 | 512 | 12,421,000 | 512 |
| 2012-01-23 | 507 | 508 | 502 | 505 | 6,721,000 | 505 |
| 2012-01-20 | 504 | 506 | 499 | 505 | 13,301,000 | 505 |
| 2012-01-19 | 490 | 499 | 490 | 498 | 11,571,000 | 498 |
| 2012-01-18 | 479 | 492 | 478 | 487 | 11,196,000 | 487 |
| 2012-01-17 | 476 | 482 | 473 | 482 | 9,117,000 | 482 |
| 2012-01-16 | 480 | 480 | 472 | 473 | 9,950,000 | 473 |
| 2012-01-13 | 480 | 486 | 477 | 486 | 10,050,000 | 486 |
| 2012-01-12 | 477 | 479 | 472 | 477 | 6,990,000 | 477 |
| 2012-01-11 | 474 | 478 | 474 | 478 | 6,850,000 | 478 |
| 2012-01-10 | 475 | 477 | 471 | 473 | 8,519,000 | 473 |
| 2012-01-06 | 479 | 480 | 469 | 474 | 10,661,000 | 474 |
| 2012-01-05 | 477 | 481 | 477 | 479 | 9,090,000 | 479 |
| 2012-01-04 | 477 | 480 | 473 | 478 | 10,104,000 | 478 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
