[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 
2017-08-17693.20701.80693.20697.5064008004469145660
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
2016-12-13675.10685.00675.10683.9099061006757432680
2016-12-12689.90692.70675.60681.40113374007766828030
2016-12-09681.00683.90675.40680.70138027009386742820
2016-12-08677.90683.80671.40675.80126597008563169500
2016-12-07665.00669.50663.50668.60116301007757605600
2016-12-06649.80660.80649.80660.70142922009389540540
2016-12-05644.00645.90640.40643.0063924004109140730
2016-12-02643.00646.90642.10645.1099656006429603380
2016-12-01640.00646.70638.00643.701839220011831346630
2016-11-30634.50635.60625.20626.302174180013650777450
2016-11-29633.00634.90629.00633.4091485005779596220
2016-11-28630.20637.70628.50636.10132514008406450190
2016-11-25630.00632.80622.90627.2088714005564582390
2016-11-24620.00630.80619.30629.101758400011017217730
2016-11-22602.40610.20602.00608.9085366005189482000
2016-11-21605.00605.40598.50604.0064534003891598120
2016-11-18605.00611.50605.00606.0089189005427582730
2016-11-17595.00602.10593.70601.6081242004869578980
2016-11-16600.80601.30597.10600.70104954006295104960
2016-11-15595.10599.70591.60596.4090447005397465400
2016-11-14578.00597.90578.00595.00135392008025104280
2016-11-11565.00580.80562.40577.801967920011325500010
2016-11-10556.60560.00542.10557.60177026009820901490
2016-11-09546.00555.40515.00527.90180517009614897130
2016-11-08536.00542.50535.40540.8071360003857515160
2016-11-07540.40544.20528.40533.2098437005257468100
2016-11-04545.30547.90528.80536.50116775006280404840
2016-11-02549.10554.30547.10553.6078533004331646680
2016-11-01553.20556.80550.20556.0049968002768207620
2016-10-31554.70558.30551.20552.7074460004117887480
2016-10-28553.10554.90551.70554.5078565004349210550
2016-10-27548.00552.50547.30549.5047791002627053900
2016-10-26549.80550.00545.70549.8050272002756467960
2016-10-25554.50557.40548.00549.8062311003434475850
2016-10-24549.00553.50547.90552.3053336002935200370
2016-10-21550.80552.90547.30548.1039920002194767450
2016-10-20544.00551.90541.00548.8066590003652166080
2016-10-19547.20548.00541.00544.5082768004505887150
2016-10-18538.50540.60533.80540.0043157002321669520
2016-10-17536.40543.50535.20540.1068074003673858160
2016-10-14530.50534.70526.30534.7048645002584434630
2016-10-13536.40539.50530.30532.4055431002957007600
2016-10-12534.40540.10531.50536.3066471003565420930
2016-10-11537.90546.00537.90542.1091571004961987950
2016-10-07531.50532.00529.60531.7041826002220880540
2016-10-06530.00535.00529.00530.3066860003554112590
2016-10-05524.80530.00521.80526.9074553003931436330
2016-10-04520.20521.40518.10521.1060891003166923530
2016-10-03517.10522.40514.00517.0044697002321075940
2016-09-30516.00518.90511.30515.5064120003306026330
2016-09-29518.00528.00517.60521.80113482005941670880
2016-09-28507.50512.10504.50507.7068674003484379810
2016-09-27512.30517.10506.20516.9088796004550792430
2016-09-26520.00520.50515.50516.7067479003496790450
2016-09-23519.20521.00512.00519.0087006004512274760
2016-09-21506.10521.30505.00519.6079044004066379690
2016-09-20505.00509.60501.90509.0059051002994530070
2016-09-16507.00508.60502.90506.2085964004352624360
2016-09-15508.00508.70501.60505.3076784003877393450
2016-09-14514.40515.40511.00511.5064461003305578800
2016-09-13518.90522.90516.60518.1063587003301202260
2016-09-12518.90521.70516.20520.8068425003554264900
2016-09-09524.70532.50521.90528.7096694005104819740
2016-09-08517.00523.60511.20523.0098618005136633550
2016-09-07516.80521.30516.00520.5060298003128770930
2016-09-06520.00521.80517.10521.0057404002983302700
2016-09-05517.70523.90517.00519.5093204004853730780
2016-09-02517.80520.00508.80511.9071171003652575980
2016-09-01515.00520.70514.60517.9069735003614860460
2016-08-31512.00517.50511.60515.7068004003505671790
2016-08-30505.00510.90504.00507.4045904002333371960
2016-08-29509.00511.30506.00507.1058720002988929630
2016-08-26501.40503.80497.70497.7054468002722205590
2016-08-25501.00504.40500.20501.7046504002334116010
2016-08-24502.90509.40501.50503.9053395002700958060
2016-08-23499.50504.30495.10497.8074143003698750240
2016-08-22505.40507.40498.50506.3056306002842883200
2016-08-19491.00508.00490.40504.20112881005680424780
2016-08-18492.40494.70485.60488.5051722002533152620
2016-08-17482.70497.90482.70496.7054598002697199120
2016-08-16491.10494.90483.40483.4057317002793635220
2016-08-15492.90494.40485.40486.7044189002158702260
2016-08-12498.20499.90490.20494.3058239002880988610

   ※ 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。 

s7db.com Twitter Blog