[8002 東証1部] 丸紅 日足 時系列データ

[8002 東証1部] 丸紅 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18766.70776.20763.30776.0077877006017873790
2017-12-15768.60769.60752.60759.90111500008467821680
2017-12-14764.10767.40761.50764.1041363003159785470
2017-12-13767.30769.00760.90764.1051976003971986890
2017-12-12750.90764.70750.90764.5063628004838267740
2017-12-11749.50752.90743.30749.5050589003783550910
2017-12-08726.10743.00726.10742.5087658006442874550
2017-12-07730.00735.50728.20734.7064601004736137360
2017-12-06740.70742.20725.50726.4088639006481871740
2017-12-05746.80750.00743.10747.6062986004705531770
2017-12-04754.60754.80741.20742.3041594003100915050
2017-12-01750.00751.60744.40747.2054862004100640770
2017-11-30741.00746.40738.40745.80106487007921555710
2017-11-29732.80737.10730.50735.0052457003851252790
2017-11-28722.40733.60722.00723.9053943003919900630
2017-11-27726.60729.10722.20723.1053010003840475670
2017-11-24724.50725.70720.80724.0047324003423588670
2017-11-22731.50732.50727.00728.8049759003629407190
2017-11-21728.70730.70724.50725.3046497003379135740
2017-11-20726.00729.10720.70720.9042217003052828590
2017-11-17733.60736.20724.90725.5078707005742076650
2017-11-16725.00728.70720.70722.10104647007577065280
2017-11-15748.00748.70729.20729.40103903007623149640
2017-11-14756.40758.50745.60751.7089658006735359010
2017-11-13768.00768.70756.90756.9065502004983166780
2017-11-10770.00775.90766.40770.9064699004985078080
2017-11-09785.90788.70770.10780.00118106009233364360
2017-11-08786.00786.80778.40784.2074823005856119670
2017-11-07786.40789.70781.60789.1092864007304112410
2017-11-06774.20792.30774.00786.401483890011646352890
2017-11-02775.30776.60759.00763.70124319009554380620
2017-11-01764.00774.70763.70774.70108051008340640310
2017-10-31761.00763.20756.60756.7076826005827794480
2017-10-30770.50773.60764.50769.102438560018758110270
2017-10-27766.50772.00764.70772.0076985005928220360
2017-10-26764.30768.90761.80766.2064685004953510040
2017-10-25770.00772.70763.90766.9094920007298713350
2017-10-24754.40767.00753.70767.0082190006266720990
2017-10-23751.00755.50747.00754.3075206005661625410
2017-10-20739.20744.80739.20743.4060548004495600660
2017-10-19743.50748.00738.90743.0082583006130429800
2017-10-18749.90749.90740.50743.4069004005135757900
2017-10-17748.10756.10741.70748.0099456007434148310
2017-10-16737.90745.60737.30742.9092609006872201210
2017-10-13730.70734.80729.30732.6095406006980452200
2017-10-12736.00736.40731.10735.20101108007425246870
2017-10-11732.60734.30728.30732.30122887008990943000
2017-10-10741.10741.90719.60732.602743800020040060180
2017-10-06764.00766.30759.90761.6063354004827849510
2017-10-05767.00768.30763.90764.6042126003226535760
2017-10-04769.50773.40764.80767.6080134006164513930
2017-10-03767.80772.60762.90772.4083062006383627590
2017-10-02768.80768.80761.40768.0060998004669019570
2017-09-29766.80769.20764.60768.5074130005688024100
2017-09-28759.40768.00758.00767.9073757005640789150
2017-09-27753.90757.60748.30755.6063081004761595760
2017-09-26767.70773.30766.70768.2067972005227941360
2017-09-25768.70770.40766.20768.7059816004597416300
2017-09-22765.50766.80757.80765.0091228006965458950
2017-09-21753.00766.80752.30765.501331780010159648790
2017-09-20744.20750.70743.00750.3090431006769135990
2017-09-19742.80743.70738.00742.9074443005519751810
2017-09-15734.60741.00732.60737.90107160007911003400
2017-09-14733.10735.80728.60731.9064783004742740350
2017-09-13738.00738.20731.40732.5064855004756422800
2017-09-12726.00735.90724.50735.9092222006743646880
2017-09-11720.00725.40719.50722.3047569003439465520
2017-09-08725.00725.40714.40716.3079723005753605150
2017-09-07720.00722.80716.70720.4049136003539347000
2017-09-06709.90717.80709.10717.5055088003934654110
2017-09-05714.40717.80709.20711.5050573003604314670
2017-09-04716.60718.90712.40714.7052810003777844360
2017-09-01715.90717.90710.40717.0063631004545592480
2017-08-31707.80715.70706.30715.4087229006216974200
2017-08-30704.50709.50702.30705.6056943004022602100
2017-08-29700.00704.10695.20701.5046907003287790840
2017-08-28700.00704.00697.40704.0051400003604054440
2017-08-25690.30696.60690.00695.2033574002330186530
2017-08-24695.00699.90688.50688.5054127003748238690
2017-08-23704.00705.50696.20697.0045468003185351720
2017-08-22698.90699.90694.10697.3045956003203678930
2017-08-21694.80698.90691.70694.4055648003868383800
2017-08-18688.00694.70687.20694.0063905004423274460
2017-08-17693.20701.80693.20697.5064008004469145660
2017-08-16696.00699.50692.70692.9057260003979100240
2017-08-15688.50696.30684.20692.9070738004895746230
2017-08-14686.50688.50679.20682.00109729007496936770
2017-08-10695.30696.50690.60692.2067522004673651320
2017-08-09696.20697.50690.40693.3076338005293307450
2017-08-08700.00703.00694.40698.6077915005440016620
2017-08-07698.10699.90696.10697.5069869004873776780
2017-08-04701.30705.00692.10694.00128411008933228930
2017-08-03717.00721.70698.00705.001833580012932955970
2017-08-02741.00743.50715.10716.301451450010576849520
2017-08-01735.30740.90732.70740.9059240004372741370
2017-07-31730.30735.30728.50731.3061423004496111840
2017-07-28730.30733.90730.00733.5040404002959306730
2017-07-27735.00735.80730.60731.3038398002812831680
2017-07-26736.10738.00732.60736.4037118002733665090
2017-07-25730.00733.00728.80729.4038101002783608780
2017-07-24730.90731.90727.20729.6037667002746686260
2017-07-21737.30737.30731.80733.3038981002859272510
2017-07-20731.00738.70728.50737.6049558003647410680
2017-07-19730.30734.20726.10731.0047806003492805480
2017-07-18736.30738.50729.10735.7057470004219811250
2017-07-14734.30740.90733.60738.6052700003889480790
2017-07-13740.00740.70732.60733.9056771004173043940
2017-07-12741.00742.40738.10740.2055396004101221690
2017-07-11740.00742.90737.10741.4059393004398446170
2017-07-10741.20743.30737.10739.7056723004196159500
2017-07-07734.00748.00733.40739.5078511005819784430
2017-07-06742.00743.20736.10739.9058157004302394130
2017-07-05736.70747.80735.10744.90110265008192836030
2017-07-04732.50739.30731.70737.00106911007873693650
2017-07-03724.90728.40721.00726.8049190003572093460
2017-06-30719.00728.70718.70725.80108793007873221620
2017-06-29718.00721.60717.70721.0076194005484145600
2017-06-28702.20717.10701.20714.5089390006376391720
2017-06-27693.00703.60692.90701.4059476004166040850
2017-06-26694.50695.60689.90690.1043404003003001700
2017-06-23693.10694.50691.10692.6039951002767834500
2017-06-22695.00696.30690.90692.0044563003088507200
2017-06-21693.10696.40690.20695.3055386003846050350
2017-06-20700.00700.80694.00694.0080309005600489910
2017-06-19694.50697.00688.60690.5059305004103184430
2017-06-16695.80704.50691.90695.90135273009422835420
2017-06-15694.00701.70690.50690.5066183004587532030
2017-06-14707.30708.00699.80703.2078024005493939080
2017-06-13698.60708.40698.40706.0081058005715325030
2017-06-12688.80700.30688.80699.5099238006916741710
2017-06-09673.00686.70673.00686.3088521006028185850
2017-06-08684.60685.90672.90673.8082126005565616590
2017-06-07675.70681.10673.10677.9069452004705568060
2017-06-06681.80682.90674.20675.2088940006029888750
2017-06-05698.00701.90683.00684.50101452006986367060
2017-06-02692.00703.40690.70700.80110045007685462290
2017-06-01684.00688.40681.90686.5065060004462163510
2017-05-31682.10684.20678.80684.0067273004592310440
2017-05-30681.30683.90675.60683.3039548002691693930
2017-05-29685.10687.40681.10681.4030160002061493710
2017-05-26689.90690.10684.80685.0038311002630158070
2017-05-25684.60691.90683.20690.3056070003862854630
2017-05-24686.00689.20684.20688.4046497003194848650
2017-05-23683.80686.30680.10680.2075440005149063150
2017-05-22698.00698.40684.00685.8080655005544929680
2017-05-19690.00692.90683.60688.00100324006903101110
2017-05-18695.60697.70689.20691.4083013005747979810
2017-05-17710.00710.90704.60708.9060827004305336040
2017-05-16716.40719.80712.70716.5083505005977795430
2017-05-15712.60715.50706.40709.8060022004253579310
2017-05-12719.00720.00710.90717.2070129005019526360
2017-05-11722.50724.00718.40721.7097476007032890270
2017-05-10705.00727.80704.40723.701904230013706253540
2017-05-09703.00705.00698.00701.0092186006469895760
2017-05-08702.40705.80700.60701.6083245005850688470
2017-05-02693.10698.40691.10693.0066789004640034080
2017-05-01687.30692.80683.60692.3045101003110146990
2017-04-28680.50689.10680.50686.4083088005702418980
2017-04-27673.00679.30672.10676.8050644003425204300
2017-04-26671.00676.00668.10673.0058344003927970010
2017-04-25655.80667.50652.20664.2061062004052690170
2017-04-24660.00661.10654.80655.9066924004402743690
2017-04-21656.80658.50652.10656.5054271003560283390
2017-04-20645.60653.20643.80648.2053311003461649530
2017-04-19649.70651.00643.60649.1073939004788931030
2017-04-18658.30663.90653.20654.5040740002678065130
2017-04-17650.00654.80648.30654.8041287002691938650
2017-04-14658.00659.30651.60654.9059318003889176350
2017-04-13665.80665.80650.70659.5094797006232252590
2017-04-12685.60688.00674.00675.8077671005262615330
2017-04-11688.10691.70683.70689.9062826004325721050
2017-04-10686.10694.80685.60690.3072075004977972390
2017-04-07680.00687.70673.60682.3083517005706989510
2017-04-06675.20681.20674.20677.5085133005767662030
2017-04-05677.10683.60675.70679.8078146005307507890
2017-04-04678.70679.90667.40672.6092119006190695210
2017-04-03687.10689.60678.00680.6063017004302234080
2017-03-31708.10708.40685.50685.50107378007444841200
2017-03-30693.70714.10693.20705.0098546006962505840
2017-03-29699.70699.80693.30696.9058304004063699070
2017-03-28698.90702.80696.10702.2077891005456171240
2017-03-27691.80694.30689.40692.6059593004122894600
2017-03-24700.10702.50696.10698.5094068006572032720
2017-03-23702.00703.20698.70701.9055285003877397400
2017-03-22710.00711.50702.30702.5085389006026640170
2017-03-21718.40722.30715.60721.1061277004408671180
2017-03-17720.90723.90716.10723.0077913005619921980
2017-03-16722.70726.90721.30723.2056835004110869110
2017-03-15725.50726.50719.30724.0053844003890291140
2017-03-14728.20730.00725.20726.6056327004098116830
2017-03-13723.00726.60720.10726.6052722003820438800
2017-03-10733.00734.80722.10725.7090982006620462600
2017-03-09726.50729.80724.00729.5067281004891792370
2017-03-08725.00729.90721.50724.7060742004399607610
2017-03-07731.90735.40728.10729.3044136003225417770
2017-03-06728.00732.30725.60730.3041629003039201790
2017-03-03738.00738.00726.50729.4070481005146318060
2017-03-02744.00745.40739.70740.1076839005702306250
2017-03-01734.10741.30726.10735.9074147005448797610
2017-02-28730.60733.20726.70726.8067041004893426130
2017-02-27726.20729.30719.90725.5054274003937182970
2017-02-24737.00742.00733.20733.8052925003897786400
2017-02-23740.00743.90735.40739.7070205005194427600
2017-02-22737.80738.90730.50737.8074315005474031140
2017-02-21730.80740.20729.20736.3075387005552878560
2017-02-20725.00731.20720.50730.4052491003817273920
2017-02-17725.60732.00724.50728.6072999005316300650
2017-02-16725.50730.00722.00725.6076325005540198120
2017-02-15726.30731.80725.30729.4094998006931779330
2017-02-14723.80725.80718.20718.8067503004870774640
2017-02-13722.00726.00720.50721.50103064007457464580
2017-02-10713.00720.00711.00714.80132149009465099690
2017-02-09708.70712.10702.30705.30125373008869381300
2017-02-08699.00710.80696.60709.401599020011285604940
2017-02-07696.00703.50688.00695.401518900010587690330
2017-02-06682.70696.70675.00690.101655460011402194940
2017-02-03683.20685.90675.30676.1065772004467814580
2017-02-02689.00689.00676.00681.1066364004524858750
2017-02-01679.00685.00671.40684.9071483004860736030
2017-01-31683.50690.50683.50687.6069590004783020000
2017-01-30697.00697.10688.70692.9050792003515067510
2017-01-27700.00700.80695.00697.0063416004424013270
2017-01-26694.00699.90692.40699.00117456008190220570
2017-01-25695.00697.90686.10689.20102457007092603550
2017-01-24684.60696.40683.10685.80101724007005228810
2017-01-23685.00686.90675.80683.7066954004567776160
2017-01-20682.00690.00678.60687.6086561005942823650
2017-01-19678.70684.60675.30681.6088010005994703310
2017-01-18664.20676.40661.90674.9074281004979817770
2017-01-17675.30676.80667.10670.4064257004315106080
2017-01-16678.00679.60673.00676.1048030003246337280
2017-01-13677.00678.20669.20678.1082335005566937520
2017-01-12677.40678.00669.20673.7052887003558031450
2017-01-11671.00679.30670.80677.7064102004337512120
2017-01-10669.80673.60665.60668.3067759004529821240
2017-01-06673.40676.00668.10671.8073521004932632510
2017-01-05680.90681.00672.90678.3062199004208106410
2017-01-04669.80684.90668.00679.20121404008249621650
2016-12-30662.00664.00659.00662.8074048004902475080
2016-12-29670.00671.80662.50666.5088425005888618570
2016-12-28672.80679.90672.70676.0056614003833428500
2016-12-27674.50681.00672.40674.8076287005166008290
2016-12-26682.00683.00669.90674.7072865004915330730
2016-12-22678.00684.00677.30681.80101525006914890490
2016-12-21674.00683.20674.00676.00133968009100233010
2016-12-20670.10673.90666.10670.5091597006125570130
2016-12-19673.30675.80669.10674.5052295003520428710
2016-12-16679.10679.70673.20676.1078748005324771640
2016-12-15677.00680.70667.60672.1071556004814188940
2016-12-14680.00680.00670.10676.8086267005826045830

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter