丸紅(8002)の株価時系列情報
丸紅(8002)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 665 | 665 | 650 | 660 | 1,847,000 |
| 1990/12/27 | 660 | 675 | 654 | 665 | 1,741,000 |
| 1990/12/26 | 660 | 665 | 644 | 660 | 2,059,000 |
| 1990/12/25 | 653 | 661 | 650 | 650 | 2,467,000 |
| 1990/12/21 | 678 | 682 | 665 | 671 | 6,656,000 |
| 1990/12/20 | 714 | 714 | 695 | 698 | 3,043,000 |
| 1990/12/19 | 730 | 732 | 711 | 716 | 12,419,000 |
| 1990/12/18 | 708 | 714 | 696 | 712 | 6,059,000 |
| 1990/12/17 | 718 | 719 | 707 | 708 | 4,430,000 |
| 1990/12/14 | 719 | 734 | 718 | 728 | 18,409,000 |
| 1990/12/13 | 723 | 725 | 711 | 724 | 10,155,000 |
| 1990/12/12 | 715 | 729 | 710 | 713 | 19,225,000 |
| 1990/12/11 | 695 | 728 | 690 | 712 | 24,667,000 |
| 1990/12/10 | 695 | 709 | 684 | 705 | 14,114,000 |
| 1990/12/07 | 650 | 686 | 645 | 685 | 9,157,000 |
| 1990/12/06 | 628 | 634 | 615 | 620 | 3,787,000 |
| 1990/12/05 | 585 | 620 | 562 | 618 | 3,573,000 |
| 1990/12/04 | 585 | 590 | 570 | 570 | 1,835,000 |
| 1990/12/03 | 599 | 600 | 590 | 595 | 1,495,000 |
| 1990/11/30 | 571 | 585 | 570 | 570 | 2,790,000 |
| 1990/11/29 | 597 | 600 | 590 | 591 | 1,493,000 |
| 1990/11/28 | 631 | 640 | 600 | 607 | 2,253,000 |
| 1990/11/27 | 635 | 637 | 626 | 632 | 864,000 |
| 1990/11/26 | 645 | 645 | 627 | 635 | 1,161,000 |
| 1990/11/22 | 605 | 635 | 604 | 635 | 1,749,000 |
| 1990/11/21 | 606 | 606 | 585 | 604 | 1,651,000 |
| 1990/11/20 | 629 | 635 | 616 | 616 | 903,000 |
| 1990/11/19 | 640 | 649 | 633 | 639 | 2,051,000 |
| 1990/11/16 | 634 | 640 | 620 | 630 | 1,826,000 |
| 1990/11/15 | 661 | 665 | 640 | 641 | 1,480,000 |
| 1990/11/14 | 670 | 671 | 657 | 665 | 1,206,000 |
| 1990/11/13 | 664 | 685 | 652 | 683 | 6,653,000 |
| 1990/11/09 | 635 | 639 | 630 | 634 | 2,045,000 |
| 1990/11/08 | 637 | 650 | 632 | 645 | 2,155,000 |
| 1990/11/07 | 658 | 665 | 646 | 657 | 2,724,000 |
| 1990/11/06 | 685 | 695 | 671 | 672 | 2,403,000 |
| 1990/11/05 | 700 | 700 | 682 | 690 | 2,766,000 |
| 1990/11/02 | 655 | 680 | 650 | 680 | 1,703,000 |
| 1990/11/01 | 680 | 680 | 661 | 663 | 2,694,000 |
| 1990/10/31 | 691 | 699 | 685 | 685 | 1,632,000 |
| 1990/10/30 | 698 | 700 | 685 | 690 | 2,244,000 |
| 1990/10/29 | 700 | 707 | 695 | 700 | 4,159,000 |
| 1990/10/26 | 710 | 721 | 698 | 700 | 4,328,000 |
| 1990/10/25 | 722 | 728 | 707 | 709 | 5,960,000 |
| 1990/10/24 | 689 | 707 | 679 | 705 | 6,754,000 |
| 1990/10/23 | 721 | 724 | 705 | 706 | 6,748,000 |
| 1990/10/22 | 730 | 742 | 718 | 725 | 6,751,000 |
| 1990/10/19 | 728 | 744 | 720 | 725 | 22,986,000 |
| 1990/10/18 | 713 | 734 | 702 | 718 | 22,888,000 |
| 1990/10/17 | 697 | 723 | 688 | 714 | 14,636,000 |
| 1990/10/16 | 715 | 718 | 698 | 700 | 16,695,000 |
| 1990/10/15 | 686 | 710 | 685 | 705 | 22,085,000 |
| 1990/10/12 | 665 | 685 | 662 | 670 | 8,456,000 |
| 1990/10/11 | 670 | 683 | 665 | 671 | 8,579,000 |
| 1990/10/09 | 695 | 700 | 680 | 690 | 17,041,000 |
| 1990/10/08 | 650 | 684 | 641 | 675 | 9,774,000 |
| 1990/10/05 | 621 | 645 | 620 | 634 | 5,663,000 |
| 1990/10/04 | 605 | 614 | 595 | 601 | 1,566,000 |
| 1990/10/03 | 641 | 658 | 607 | 615 | 3,984,000 |
| 1990/10/02 | 590 | 635 | 583 | 635 | 4,088,000 |
| 1990/10/01 | 560 | 562 | 506 | 535 | 2,920,000 |
| 1990/09/28 | 555 | 569 | 522 | 550 | 5,295,000 |
| 1990/09/27 | 580 | 598 | 551 | 551 | 5,043,000 |
| 1990/09/26 | 648 | 657 | 587 | 590 | 3,916,000 |
| 1990/09/25 | 649 | 656 | 630 | 638 | 3,087,000 |
| 1990/09/21 | 636 | 668 | 623 | 655 | 7,088,000 |
| 1990/09/20 | 650 | 659 | 641 | 650 | 5,469,000 |
| 1990/09/19 | 650 | 663 | 639 | 645 | 4,717,000 |
| 1990/09/18 | 655 | 660 | 618 | 644 | 6,453,000 |
| 1990/09/17 | 669 | 675 | 660 | 665 | 5,626,000 |
| 1990/09/14 | 670 | 695 | 669 | 675 | 17,318,000 |
| 1990/09/13 | 670 | 683 | 660 | 673 | 21,098,000 |
| 1990/09/12 | 604 | 670 | 601 | 655 | 10,110,000 |
| 1990/09/11 | 595 | 608 | 587 | 604 | 4,817,000 |
| 1990/09/10 | 580 | 590 | 570 | 585 | 2,342,000 |
| 1990/09/07 | 550 | 565 | 535 | 560 | 1,760,000 |
| 1990/09/06 | 565 | 573 | 540 | 550 | 1,179,000 |
| 1990/09/05 | 567 | 570 | 531 | 558 | 2,023,000 |
| 1990/09/04 | 579 | 580 | 560 | 569 | 1,232,000 |
| 1990/09/03 | 590 | 594 | 580 | 582 | 1,089,000 |
| 1990/08/31 | 590 | 595 | 580 | 590 | 1,421,000 |
| 1990/08/30 | 577 | 600 | 570 | 600 | 1,611,000 |
| 1990/08/29 | 589 | 589 | 570 | 570 | 1,303,000 |
| 1990/08/28 | 610 | 610 | 591 | 594 | 1,803,000 |
| 1990/08/27 | 570 | 585 | 566 | 579 | 1,144,000 |
| 1990/08/24 | 540 | 600 | 540 | 560 | 2,827,000 |
| 1990/08/23 | 581 | 584 | 542 | 550 | 2,639,000 |
| 1990/08/22 | 600 | 605 | 581 | 590 | 1,911,000 |
| 1990/08/21 | 618 | 620 | 605 | 605 | 810,000 |
| 1990/08/20 | 601 | 610 | 600 | 605 | 1,256,000 |
| 1990/08/17 | 601 | 615 | 600 | 609 | 1,661,000 |
| 1990/08/16 | 639 | 645 | 631 | 631 | 942,000 |
| 1990/08/15 | 619 | 659 | 612 | 658 | 2,681,000 |
| 1990/08/14 | 591 | 610 | 586 | 609 | 1,646,000 |
| 1990/08/13 | 605 | 605 | 580 | 583 | 1,885,000 |
| 1990/08/10 | 630 | 639 | 600 | 600 | 1,927,000 |
| 1990/08/09 | 635 | 641 | 621 | 621 | 1,620,000 |
| 1990/08/08 | 612 | 638 | 610 | 635 | 3,163,000 |
| 1990/08/07 | 590 | 620 | 580 | 602 | 3,746,000 |
| 1990/08/06 | 645 | 645 | 602 | 620 | 1,860,000 |
| 1990/08/03 | 653 | 673 | 651 | 655 | 1,377,000 |
| 1990/08/02 | 682 | 689 | 670 | 673 | 1,270,000 |
| 1990/08/01 | 701 | 709 | 686 | 690 | 2,216,000 |
| 1990/07/31 | 690 | 698 | 687 | 690 | 2,064,000 |
| 1990/07/30 | 688 | 693 | 685 | 686 | 701,000 |
| 1990/07/27 | 681 | 690 | 676 | 688 | 1,706,000 |
| 1990/07/26 | 711 | 717 | 689 | 700 | 1,803,000 |
| 1990/07/25 | 728 | 729 | 719 | 719 | 1,005,000 |
| 1990/07/24 | 722 | 730 | 721 | 723 | 839,000 |
| 1990/07/23 | 737 | 745 | 725 | 728 | 794,000 |
| 1990/07/20 | 751 | 759 | 746 | 747 | 1,354,000 |
| 1990/07/19 | 755 | 763 | 749 | 755 | 2,467,000 |
| 1990/07/18 | 766 | 774 | 759 | 765 | 1,632,000 |
| 1990/07/17 | 789 | 792 | 761 | 763 | 1,537,000 |
| 1990/07/16 | 769 | 788 | 761 | 788 | 2,622,000 |
| 1990/07/13 | 750 | 759 | 740 | 759 | 3,405,000 |
| 1990/07/12 | 730 | 734 | 722 | 730 | 2,299,000 |
| 1990/07/11 | 721 | 730 | 721 | 725 | 2,168,000 |
| 1990/07/10 | 732 | 737 | 721 | 723 | 1,823,000 |
| 1990/07/09 | 747 | 750 | 739 | 739 | 1,519,000 |
| 1990/07/06 | 759 | 760 | 747 | 748 | 1,363,000 |
| 1990/07/05 | 764 | 768 | 756 | 760 | 3,480,000 |
| 1990/07/04 | 747 | 760 | 747 | 754 | 3,816,000 |
| 1990/07/03 | 755 | 765 | 738 | 741 | 1,701,000 |
| 1990/07/02 | 741 | 748 | 735 | 745 | 1,155,000 |
| 1990/06/29 | 773 | 778 | 746 | 750 | 3,005,000 |
| 1990/06/28 | 780 | 780 | 762 | 763 | 1,989,000 |
| 1990/06/27 | 774 | 800 | 766 | 780 | 3,730,000 |
| 1990/06/26 | 750 | 779 | 741 | 765 | 3,632,000 |
| 1990/06/25 | 751 | 758 | 736 | 754 | 1,584,000 |
| 1990/06/22 | 767 | 772 | 761 | 770 | 1,735,000 |
| 1990/06/21 | 771 | 785 | 770 | 777 | 1,688,000 |
| 1990/06/20 | 770 | 779 | 770 | 770 | 2,229,000 |
| 1990/06/19 | 772 | 782 | 770 | 772 | 1,659,000 |
| 1990/06/18 | 795 | 799 | 778 | 782 | 1,070,000 |
| 1990/06/15 | 808 | 810 | 795 | 795 | 1,880,000 |
| 1990/06/14 | 786 | 808 | 786 | 808 | 1,664,000 |
| 1990/06/13 | 790 | 804 | 782 | 782 | 1,743,000 |
| 1990/06/12 | 797 | 805 | 789 | 789 | 2,886,000 |
| 1990/06/11 | 810 | 814 | 801 | 807 | 1,374,000 |
| 1990/06/08 | 821 | 828 | 813 | 818 | 1,926,000 |
| 1990/06/07 | 824 | 830 | 824 | 825 | 2,049,000 |
| 1990/06/06 | 831 | 835 | 823 | 824 | 2,202,000 |
| 1990/06/05 | 841 | 848 | 831 | 840 | 1,657,000 |
| 1990/06/04 | 840 | 848 | 837 | 837 | 2,455,000 |
| 1990/06/01 | 850 | 850 | 835 | 840 | 2,338,000 |
| 1990/05/31 | 851 | 864 | 842 | 850 | 2,069,000 |
| 1990/05/30 | 839 | 860 | 837 | 855 | 2,713,000 |
| 1990/05/29 | 880 | 880 | 841 | 849 | 5,978,000 |
| 1990/05/28 | 879 | 888 | 869 | 870 | 5,632,000 |
| 1990/05/25 | 868 | 880 | 858 | 870 | 12,485,000 |
| 1990/05/24 | 826 | 865 | 820 | 858 | 2,964,000 |
| 1990/05/23 | 820 | 830 | 815 | 816 | 3,404,000 |
| 1990/05/22 | 796 | 813 | 796 | 810 | 3,244,000 |
| 1990/05/21 | 811 | 819 | 791 | 800 | 1,260,000 |
| 1990/05/18 | 830 | 839 | 813 | 820 | 2,055,000 |
| 1990/05/17 | 841 | 850 | 840 | 840 | 1,362,000 |
| 1990/05/16 | 856 | 862 | 846 | 851 | 3,871,000 |
| 1990/05/15 | 855 | 870 | 846 | 856 | 8,868,000 |
| 1990/05/14 | 845 | 855 | 840 | 845 | 11,323,000 |
| 1990/05/11 | 805 | 825 | 795 | 825 | 5,469,000 |
| 1990/05/10 | 808 | 809 | 792 | 803 | 3,608,000 |
| 1990/05/09 | 805 | 818 | 796 | 799 | 4,462,000 |
| 1990/05/08 | 808 | 808 | 790 | 800 | 2,609,000 |
| 1990/05/07 | 786 | 809 | 786 | 807 | 4,019,000 |
| 1990/05/02 | 775 | 780 | 766 | 778 | 1,795,000 |
| 1990/05/01 | 767 | 776 | 760 | 766 | 479,000 |
| 1990/04/27 | 794 | 794 | 768 | 768 | 1,614,000 |
| 1990/04/26 | 774 | 795 | 771 | 775 | 2,997,000 |
| 1990/04/25 | 766 | 775 | 765 | 765 | 1,723,000 |
| 1990/04/24 | 766 | 769 | 758 | 765 | 1,036,000 |
| 1990/04/23 | 787 | 787 | 765 | 769 | 1,226,000 |
| 1990/04/20 | 810 | 810 | 771 | 789 | 8,508,000 |
| 1990/04/19 | 770 | 804 | 763 | 794 | 12,350,000 |
| 1990/04/18 | 715 | 753 | 710 | 753 | 2,979,000 |
| 1990/04/17 | 720 | 737 | 705 | 705 | 1,248,000 |
| 1990/04/16 | 710 | 715 | 700 | 714 | 1,384,000 |
| 1990/04/13 | 720 | 720 | 706 | 710 | 1,070,000 |
| 1990/04/12 | 725 | 725 | 700 | 715 | 2,259,000 |
| 1990/04/11 | 736 | 736 | 722 | 725 | 2,216,000 |
| 1990/04/10 | 755 | 758 | 725 | 726 | 2,999,000 |
| 1990/04/09 | 768 | 775 | 761 | 770 | 7,210,000 |
| 1990/04/06 | 684 | 764 | 684 | 755 | 6,578,000 |
| 1990/04/05 | 645 | 664 | 609 | 664 | 3,235,000 |
| 1990/04/04 | 652 | 669 | 641 | 655 | 2,966,000 |
| 1990/04/03 | 620 | 652 | 605 | 652 | 4,338,000 |
| 1990/04/02 | 630 | 645 | 600 | 600 | 3,131,000 |
| 1990/03/30 | 706 | 710 | 668 | 700 | 3,051,000 |
| 1990/03/29 | 725 | 731 | 700 | 715 | 2,367,000 |
| 1990/03/28 | 747 | 750 | 720 | 720 | 1,977,000 |
| 1990/03/27 | 750 | 761 | 743 | 761 | 2,557,000 |
| 1990/03/26 | 720 | 750 | 720 | 730 | 3,232,000 |
| 1990/03/23 | 739 | 739 | 709 | 720 | 3,006,000 |
| 1990/03/22 | 739 | 750 | 720 | 721 | 2,790,000 |
| 1990/03/20 | 810 | 820 | 776 | 809 | 2,192,000 |
| 1990/03/19 | 830 | 830 | 790 | 820 | 1,956,000 |
| 1990/03/16 | 833 | 847 | 801 | 835 | 2,742,000 |
| 1990/03/15 | 805 | 835 | 805 | 835 | 5,402,000 |
| 1990/03/14 | 820 | 825 | 801 | 812 | 5,951,000 |
| 1990/03/13 | 857 | 857 | 830 | 830 | 2,080,000 |
| 1990/03/12 | 870 | 876 | 860 | 865 | 1,189,000 |
| 1990/03/09 | 876 | 890 | 870 | 870 | 2,299,000 |
| 1990/03/08 | 861 | 879 | 860 | 879 | 4,053,000 |
| 1990/03/07 | 879 | 879 | 865 | 867 | 1,254,000 |
| 1990/03/06 | 865 | 881 | 865 | 871 | 2,498,000 |
| 1990/03/05 | 885 | 885 | 860 | 865 | 2,475,000 |
| 1990/03/02 | 900 | 910 | 880 | 885 | 3,097,000 |
| 1990/03/01 | 920 | 920 | 900 | 900 | 4,552,000 |
| 1990/02/28 | 907 | 936 | 907 | 924 | 3,360,000 |
| 1990/02/27 | 893 | 911 | 865 | 900 | 3,247,000 |
| 1990/02/26 | 876 | 876 | 815 | 873 | 3,850,000 |
| 1990/02/23 | 948 | 950 | 912 | 912 | 4,209,000 |
| 1990/02/22 | 971 | 973 | 950 | 951 | 3,633,000 |
| 1990/02/21 | 993 | 994 | 965 | 971 | 3,434,000 |
| 1990/02/20 | 1,000 | 1,010 | 995 | 995 | 1,707,000 |
| 1990/02/19 | 1,030 | 1,030 | 1,000 | 1,000 | 1,717,000 |
| 1990/02/16 | 1,020 | 1,030 | 1,000 | 1,020 | 2,891,000 |
| 1990/02/15 | 997 | 1,010 | 997 | 1,000 | 2,187,000 |
| 1990/02/14 | 1,000 | 1,010 | 992 | 995 | 1,519,000 |
| 1990/02/13 | 1,010 | 1,010 | 998 | 1,000 | 2,369,000 |
| 1990/02/09 | 1,020 | 1,030 | 1,010 | 1,010 | 1,909,000 |
| 1990/02/08 | 1,040 | 1,040 | 1,010 | 1,040 | 2,620,000 |
| 1990/02/07 | 1,040 | 1,050 | 1,010 | 1,030 | 3,464,000 |
| 1990/02/06 | 1,040 | 1,060 | 1,040 | 1,040 | 7,061,000 |
| 1990/02/05 | 1,030 | 1,040 | 1,010 | 1,030 | 4,431,000 |
| 1990/02/02 | 995 | 1,020 | 995 | 1,010 | 8,002,000 |
| 1990/02/01 | 993 | 996 | 989 | 996 | 1,822,000 |
| 1990/01/31 | 990 | 999 | 978 | 983 | 3,976,000 |
| 1990/01/30 | 999 | 1,020 | 995 | 999 | 3,760,000 |
| 1990/01/29 | 980 | 999 | 979 | 989 | 2,865,000 |
| 1990/01/26 | 985 | 994 | 980 | 980 | 1,919,000 |
| 1990/01/25 | 991 | 998 | 975 | 985 | 4,101,000 |
| 1990/01/24 | 1,020 | 1,020 | 990 | 991 | 1,970,000 |
| 1990/01/23 | 1,020 | 1,030 | 1,000 | 1,000 | 2,597,000 |
| 1990/01/22 | 1,010 | 1,030 | 1,000 | 1,020 | 3,231,000 |
| 1990/01/19 | 990 | 1,010 | 987 | 1,010 | 6,198,000 |
| 1990/01/18 | 1,000 | 1,020 | 990 | 1,010 | 4,020,000 |
| 1990/01/17 | 1,040 | 1,050 | 1,000 | 1,000 | 5,214,000 |
| 1990/01/16 | 1,040 | 1,050 | 1,010 | 1,030 | 5,781,000 |
| 1990/01/12 | 1,090 | 1,090 | 1,070 | 1,080 | 6,288,000 |
| 1990/01/11 | 1,060 | 1,100 | 1,050 | 1,100 | 7,361,000 |
| 1990/01/10 | 1,080 | 1,090 | 1,040 | 1,040 | 7,308,000 |
| 1990/01/09 | 1,120 | 1,120 | 1,080 | 1,080 | 8,647,000 |
| 1990/01/08 | 1,120 | 1,140 | 1,100 | 1,110 | 8,283,000 |
| 1990/01/05 | 1,170 | 1,180 | 1,100 | 1,110 | 18,431,000 |
| 1990/01/04 | 1,180 | 1,190 | 1,150 | 1,170 | 23,515,000 |