[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 
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
2016-08-10495.00497.80490.50492.9059817002951566650
2016-08-09489.20501.00489.00500.1098304004895356100
2016-08-08473.40487.90467.10487.90122529005881561740
2016-08-05475.30502.60473.20480.70176318008555091900
2016-08-04463.70477.30463.70475.00102457004833303730
2016-08-03460.50464.20457.40461.7088606004089480510
2016-08-02470.80473.10466.70468.5068334003206838010
2016-08-01475.00483.80470.20477.6074732003565332810
2016-07-29484.10488.10473.90481.20107116005146310820
2016-07-28485.80487.40480.10484.2051687002497240200
2016-07-27490.00492.30479.90488.00101013004917585740
2016-07-26493.20493.20481.50485.9075634003674197640
2016-07-25502.00504.40495.20496.6055419002760775100
2016-07-22497.40503.20495.50500.8077415003867088370
2016-07-21509.00511.50501.10504.7094926004796615590
2016-07-20506.60508.40499.20502.6065862003307138440
2016-07-19509.00509.80502.10508.5079392004029165040
2016-07-15499.60507.00498.60503.70119587006018965290
2016-07-14494.00496.50489.80495.3063212003120887970
2016-07-13495.90500.50493.00493.70114709005690181630
2016-07-12489.30494.70483.50484.40119899005857083040
2016-07-11470.80483.30469.60478.30102163004878341750
2016-07-08463.90469.80458.90459.0064987003011642600
2016-07-07463.20470.30460.00461.7072715003377784500
2016-07-06466.30467.30454.40464.4086188003974434480
2016-07-05468.10473.80466.70473.3071627003376768120
2016-07-04460.90471.70459.00469.7069463003250902590
2016-07-01465.00466.70459.70463.9084599003925615160
2016-06-30462.00465.90458.30459.5097954004519513490
2016-06-29449.50459.60445.10455.80112777005116245040
2016-06-28441.00447.80432.50441.50120211005306062280
2016-06-27443.40448.70440.80445.60108196004805813700
2016-06-24480.10482.90436.40438.702363890010652288810
2016-06-23467.50478.00465.50476.10102452004850022840
2016-06-22470.00470.90464.10466.9099465004642917050
2016-06-21470.00473.90465.30473.10143419006749341250
2016-06-20468.00478.60467.60475.80115922005495886560
2016-06-17464.80469.80456.00459.90184015008493463600
2016-06-16473.30473.30453.80458.40178878008237993130
2016-06-15474.80478.00467.70472.50115537005464985310
2016-06-14475.40482.70469.40475.50110578005245162460
2016-06-13484.50484.50472.10475.00132195006307745500
2016-06-10492.10496.60490.40492.80124121006112112120
2016-06-09497.90498.30491.30492.10153377007571615850
2016-06-08502.80504.50496.70502.20143046007152014600
2016-06-07503.90509.30502.30504.8089182004511497860
2016-06-06499.90501.80495.00501.70107710005363723690
2016-06-03507.30509.10502.80508.2075817003839438970
2016-06-02523.10523.40507.30508.80109258005602770620
2016-06-01526.10531.50523.50526.1086683004568007280
2016-05-31525.00533.20522.50532.90107528005699482940
2016-05-30520.00525.00518.10524.2085677004473300450
2016-05-27513.20518.60512.20516.6064905003344392970
2016-05-26519.80520.70510.10511.1066897003445190930
2016-05-25510.10516.00509.50514.6098633005067560700
2016-05-24506.30507.50501.60503.7075681003813829950
2016-05-23505.00508.80498.80508.2077339003900748170
2016-05-20509.60510.70503.10507.30124453006306443290
2016-05-19521.00524.70512.50514.8085610004426718200
2016-05-18512.70522.60512.00518.80101542005258583090
2016-05-17514.20516.70510.00513.1091013004663094300
2016-05-16511.00516.70509.10511.8075616003876735530
2016-05-13522.70524.00510.00510.00130649006721005280
2016-05-12518.00522.90511.50522.20118355006129850820
2016-05-11536.00537.40517.80523.902947360015531375050
2016-05-10565.00579.70517.00530.602686590014561924000
2016-05-09564.20571.40562.50566.9064989003690743240
2016-05-06565.80568.90556.70562.0086468004856333000
2016-05-02561.00571.10558.20570.40111036006267976840
2016-04-28612.00618.00585.30586.10116464007003500390
2016-04-27606.30610.80603.00606.9067148004073726850
2016-04-26607.20611.90600.10604.1076898004661670600
2016-04-25612.80613.00601.70610.0066081004028607920
2016-04-22595.30611.90593.00609.7080208004841508150
2016-04-21597.00607.40594.30603.70121954007345723930
2016-04-20585.00594.60581.30582.9075452004423232130
2016-04-19575.80585.30569.30580.80169506009787862820
2016-04-18566.10571.50563.90565.8068709003889998520
2016-04-15589.00593.80585.20589.1054872003236258970
2016-04-14579.40593.30578.70593.3091400005375842090
2016-04-13561.70571.10553.60569.4090615005111500090
2016-04-12542.10556.00539.10553.3060434003336166790
2016-04-11542.00544.80531.60541.9066991003606743700
2016-04-08521.20548.00518.40541.6096026005128075910
2016-04-07538.80544.80531.40533.9086361004628920470
2016-04-06532.00544.50528.10530.5096345005131612030
2016-04-05547.00551.20535.60537.1081543004408036380
2016-04-04550.00560.60546.40554.8065610003632291740
2016-04-01562.60564.50551.10551.5092681005145520030
2016-03-31575.00579.70569.10570.0083631004803334150
2016-03-30589.00590.00572.00573.00113190006522567360
2016-03-29594.80602.60592.20598.4059736003566626930
2016-03-28600.00603.10593.30599.5066042003951812410
2016-03-25586.90599.80585.00595.4075205004467578520
2016-03-24590.00590.80578.00580.90170956009992539190
2016-03-23616.20620.60607.80609.5055637003402225970
2016-03-22620.30626.90610.10617.3085122005263471500
2016-03-18607.80617.50606.70614.8096745005917019290
2016-03-17608.20617.60602.60607.80107148006546417540
2016-03-16606.60613.30598.60603.1071734004344525890
2016-03-15613.50619.90608.90611.6080898004951235490
2016-03-14616.60620.00613.60616.5062161003833018540
2016-03-11596.00613.20595.40609.60107748006484219980
2016-03-10603.80605.00595.50602.1095649005746096320
2016-03-09590.00602.30580.90599.70159163009445264760
2016-03-08620.40630.00603.10604.202088170012795302150
2016-03-07612.40620.40603.40615.70103181006347420670
2016-03-04600.00612.50599.00611.10101440006169487380
2016-03-03585.80603.90584.90598.60115481006904362040
2016-03-02578.50589.50572.90585.00117809006878023770
2016-03-01564.60567.00552.00560.5098890005534864150
2016-02-29585.00585.20565.40565.40102538005896344840
2016-02-26586.20590.70569.40574.3082228004758989280
2016-02-25577.60587.60570.20581.0096729005616730160
2016-02-24574.50577.80558.20573.8089828005116647000
2016-02-23598.90605.20579.20583.00127023007502097310
2016-02-22581.50588.50570.20584.4077338004503707540
2016-02-19579.60589.00570.50587.00130761007586590970
2016-02-18588.40596.30580.50589.001772620010433407330
2016-02-17563.50576.80551.00560.50128831007248542400
2016-02-16547.20579.70547.20567.10154384008754073780
2016-02-15521.00554.20517.50547.20157770008513562730
2016-02-12509.50513.50493.30496.702138170010755732620
2016-02-10550.80553.10518.30528.00170284009031230200
2016-02-09553.00558.60538.40549.30177654009767876930
2016-02-08575.00580.00558.00571.801994790011398061770
2016-02-05523.00590.00523.00585.003244010018196853300
2016-02-04520.00535.80515.90528.80150832007960998200
2016-02-03540.00540.90519.60522.402050720010779116590
2016-02-02572.20572.50550.00557.80148297008293579230
2016-02-01579.00585.30570.60577.50132153007629439670
2016-01-29557.70574.30542.10570.601833110010247187300
2016-01-28550.30556.40544.40548.5084663004662668340
2016-01-27539.70551.90534.70551.0094982005194801340
2016-01-26540.00540.00525.10526.10107804005701194930
2016-01-25549.00549.40535.90547.30119337006497980840
2016-01-22530.00541.50526.60540.40121225006471054940
2016-01-21529.30538.50514.60514.60155873008219843160
2016-01-20551.00552.90528.20529.20158181008500738130
2016-01-19551.70559.30546.40552.9086754004781917280
2016-01-18547.10555.20541.20551.80108096005934328430
2016-01-15567.60576.40556.70558.70161780009127211680
2016-01-14564.80565.00553.70562.201836510010273995860
2016-01-13574.20584.20572.80580.50102278005927832460
2016-01-12580.00584.50565.20565.20162941009313774140
2016-01-08580.10594.50580.10586.701949110011458313700
2016-01-07609.10609.50586.80587.102403440014315634790
2016-01-06618.50627.40609.70612.30120116007376910020
2016-01-05614.40625.50610.50618.5093581005796508650
2016-01-04620.00629.40614.40616.90120851007479557750
2015-12-30629.10633.90625.10625.1096239006045059220
2015-12-29626.40631.70618.00628.70114024007138479830
2015-12-28620.00630.30616.10627.2085053005325821080
2015-12-25621.70627.30613.10613.40114741007087434390
2015-12-24625.60636.00619.90621.70148332009310418330
2015-12-22625.00626.80616.00616.00150434009315307250
2015-12-21621.30631.10617.70625.902145100013428969400
2015-12-18645.30655.90625.00625.803023880019210985150
2015-12-17656.40660.60650.20651.40150825009857128710
2015-12-16649.00655.80643.00651.00133407008681364790
2015-12-15653.70656.00640.10640.10102889006637058400
2015-12-14650.00654.90645.50651.5099330006455157770
2015-12-11655.50664.20655.00662.10129017008507516160
2015-12-10660.00668.90657.30663.0099695006622084520
2015-12-09663.50669.50661.20666.90117094007801496530
2015-12-08681.10684.40665.00670.001895250012707711340
2015-12-07690.20690.60683.70684.9074130005086197030
2015-12-04684.50688.60678.30685.1087118005961930600
2015-12-03692.50697.00686.90695.8070004004854807740
2015-12-02692.30697.90690.90692.5069000004790935660
2015-12-01683.30699.80682.00697.10128834008954330210
2015-11-30697.00698.60676.10682.002037610013898133700
2015-11-27701.60709.80701.60704.5068875004857926120

   ※ 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