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 |
|---|---|---|---|---|---|
| 1996/12/30 | 497 | 498 | 492 | 498 | 460,000 |
| 1996/12/27 | 489 | 492 | 486 | 492 | 585,000 |
| 1996/12/26 | 490 | 490 | 473 | 489 | 1,591,000 |
| 1996/12/25 | 485 | 490 | 480 | 490 | 1,336,000 |
| 1996/12/24 | 491 | 491 | 473 | 480 | 720,000 |
| 1996/12/20 | 495 | 500 | 491 | 491 | 934,000 |
| 1996/12/19 | 501 | 501 | 494 | 495 | 771,000 |
| 1996/12/18 | 505 | 506 | 500 | 501 | 1,251,000 |
| 1996/12/17 | 501 | 507 | 499 | 507 | 604,000 |
| 1996/12/16 | 498 | 501 | 497 | 501 | 774,000 |
| 1996/12/13 | 492 | 499 | 485 | 497 | 3,092,000 |
| 1996/12/12 | 506 | 508 | 505 | 508 | 572,000 |
| 1996/12/11 | 507 | 510 | 506 | 507 | 1,279,000 |
| 1996/12/10 | 513 | 513 | 506 | 508 | 1,281,000 |
| 1996/12/09 | 500 | 506 | 499 | 505 | 1,864,000 |
| 1996/12/06 | 511 | 511 | 495 | 500 | 1,602,000 |
| 1996/12/05 | 503 | 503 | 498 | 501 | 1,051,000 |
| 1996/12/04 | 501 | 504 | 499 | 504 | 1,230,000 |
| 1996/12/03 | 510 | 513 | 498 | 504 | 1,128,000 |
| 1996/12/02 | 518 | 518 | 509 | 509 | 575,000 |
| 1996/11/29 | 515 | 518 | 513 | 515 | 927,000 |
| 1996/11/28 | 513 | 517 | 511 | 514 | 1,364,000 |
| 1996/11/27 | 516 | 524 | 515 | 523 | 1,311,000 |
| 1996/11/26 | 525 | 528 | 520 | 525 | 1,366,000 |
| 1996/11/25 | 523 | 525 | 516 | 518 | 720,000 |
| 1996/11/22 | 518 | 522 | 515 | 520 | 718,000 |
| 1996/11/21 | 524 | 526 | 520 | 523 | 1,023,000 |
| 1996/11/20 | 525 | 529 | 522 | 525 | 2,558,000 |
| 1996/11/19 | 523 | 524 | 517 | 522 | 1,163,000 |
| 1996/11/18 | 530 | 530 | 522 | 523 | 815,000 |
| 1996/11/15 | 529 | 531 | 528 | 530 | 797,000 |
| 1996/11/14 | 532 | 532 | 528 | 528 | 886,000 |
| 1996/11/13 | 529 | 530 | 521 | 528 | 840,000 |
| 1996/11/12 | 531 | 531 | 526 | 529 | 1,006,000 |
| 1996/11/11 | 538 | 539 | 532 | 534 | 506,000 |
| 1996/11/08 | 522 | 539 | 522 | 538 | 1,341,000 |
| 1996/11/07 | 534 | 535 | 529 | 532 | 1,572,000 |
| 1996/11/06 | 523 | 527 | 520 | 527 | 641,000 |
| 1996/11/05 | 523 | 524 | 515 | 515 | 772,000 |
| 1996/11/01 | 525 | 527 | 520 | 523 | 985,000 |
| 1996/10/31 | 525 | 529 | 520 | 527 | 1,140,000 |
| 1996/10/30 | 536 | 537 | 534 | 535 | 1,122,000 |
| 1996/10/29 | 535 | 536 | 531 | 535 | 1,121,000 |
| 1996/10/28 | 525 | 530 | 524 | 525 | 2,734,000 |
| 1996/10/25 | 530 | 535 | 521 | 535 | 2,042,000 |
| 1996/10/24 | 540 | 540 | 528 | 535 | 933,000 |
| 1996/10/23 | 547 | 547 | 530 | 530 | 1,419,000 |
| 1996/10/22 | 548 | 549 | 535 | 548 | 922,000 |
| 1996/10/21 | 559 | 559 | 540 | 548 | 1,077,000 |
| 1996/10/18 | 569 | 569 | 555 | 560 | 1,535,000 |
| 1996/10/17 | 563 | 569 | 560 | 569 | 1,354,000 |
| 1996/10/16 | 574 | 576 | 565 | 567 | 1,145,000 |
| 1996/10/15 | 563 | 570 | 562 | 570 | 982,000 |
| 1996/10/14 | 563 | 567 | 559 | 564 | 1,401,000 |
| 1996/10/11 | 562 | 562 | 552 | 553 | 890,000 |
| 1996/10/09 | 553 | 558 | 552 | 552 | 321,000 |
| 1996/10/08 | 561 | 570 | 561 | 562 | 905,000 |
| 1996/10/07 | 563 | 563 | 556 | 562 | 464,000 |
| 1996/10/04 | 568 | 568 | 560 | 563 | 787,000 |
| 1996/10/03 | 570 | 570 | 564 | 564 | 533,000 |
| 1996/10/02 | 573 | 577 | 570 | 570 | 462,000 |
| 1996/10/01 | 574 | 578 | 571 | 578 | 1,438,000 |
| 1996/09/30 | 572 | 582 | 568 | 580 | 567,000 |
| 1996/09/27 | 581 | 582 | 570 | 578 | 1,199,000 |
| 1996/09/26 | 575 | 582 | 573 | 579 | 1,174,000 |
| 1996/09/25 | 565 | 568 | 563 | 568 | 463,000 |
| 1996/09/24 | 556 | 570 | 556 | 565 | 1,253,000 |
| 1996/09/20 | 569 | 569 | 556 | 556 | 968,000 |
| 1996/09/19 | 570 | 572 | 565 | 569 | 1,287,000 |
| 1996/09/18 | 574 | 578 | 567 | 573 | 1,956,000 |
| 1996/09/17 | 567 | 569 | 562 | 567 | 1,115,000 |
| 1996/09/13 | 544 | 557 | 542 | 557 | 2,515,000 |
| 1996/09/12 | 540 | 543 | 538 | 539 | 1,439,000 |
| 1996/09/11 | 538 | 541 | 535 | 540 | 1,085,000 |
| 1996/09/10 | 535 | 539 | 534 | 538 | 938,000 |
| 1996/09/09 | 530 | 531 | 525 | 530 | 816,000 |
| 1996/09/06 | 525 | 526 | 516 | 521 | 629,000 |
| 1996/09/05 | 528 | 535 | 526 | 531 | 983,000 |
| 1996/09/04 | 529 | 534 | 523 | 528 | 682,000 |
| 1996/09/03 | 519 | 529 | 517 | 524 | 995,000 |
| 1996/09/02 | 525 | 525 | 517 | 522 | 653,000 |
| 1996/08/30 | 534 | 534 | 523 | 528 | 872,000 |
| 1996/08/29 | 542 | 543 | 534 | 534 | 421,000 |
| 1996/08/28 | 547 | 554 | 541 | 541 | 889,000 |
| 1996/08/27 | 545 | 554 | 545 | 547 | 324,000 |
| 1996/08/26 | 568 | 568 | 545 | 545 | 1,253,000 |
| 1996/08/23 | 565 | 567 | 558 | 562 | 1,107,000 |
| 1996/08/22 | 564 | 565 | 561 | 565 | 1,014,000 |
| 1996/08/21 | 576 | 580 | 560 | 565 | 556,000 |
| 1996/08/20 | 555 | 560 | 551 | 557 | 291,000 |
| 1996/08/19 | 557 | 558 | 552 | 555 | 450,000 |
| 1996/08/16 | 552 | 555 | 551 | 552 | 234,000 |
| 1996/08/15 | 556 | 560 | 554 | 558 | 1,396,000 |
| 1996/08/14 | 546 | 552 | 546 | 552 | 413,000 |
| 1996/08/13 | 544 | 547 | 542 | 546 | 1,011,000 |
| 1996/08/12 | 550 | 554 | 543 | 544 | 1,110,000 |
| 1996/08/09 | 562 | 562 | 551 | 558 | 967,000 |
| 1996/08/08 | 553 | 562 | 552 | 562 | 2,038,000 |
| 1996/08/07 | 559 | 568 | 551 | 551 | 570,000 |
| 1996/08/06 | 560 | 562 | 554 | 557 | 748,000 |
| 1996/08/05 | 564 | 570 | 562 | 569 | 559,000 |
| 1996/08/02 | 570 | 573 | 569 | 570 | 1,008,000 |
| 1996/08/01 | 563 | 572 | 561 | 570 | 683,000 |
| 1996/07/31 | 566 | 568 | 557 | 567 | 487,000 |
| 1996/07/30 | 565 | 570 | 561 | 568 | 647,000 |
| 1996/07/29 | 565 | 566 | 557 | 565 | 236,000 |
| 1996/07/26 | 562 | 564 | 559 | 563 | 1,001,000 |
| 1996/07/25 | 564 | 565 | 556 | 559 | 1,069,000 |
| 1996/07/24 | 554 | 567 | 550 | 554 | 806,000 |
| 1996/07/23 | 548 | 561 | 547 | 558 | 1,155,000 |
| 1996/07/22 | 566 | 567 | 545 | 545 | 985,000 |
| 1996/07/19 | 574 | 578 | 565 | 566 | 881,000 |
| 1996/07/18 | 576 | 585 | 573 | 574 | 1,111,000 |
| 1996/07/17 | 575 | 575 | 565 | 572 | 563,000 |
| 1996/07/16 | 562 | 568 | 561 | 565 | 892,000 |
| 1996/07/15 | 561 | 568 | 560 | 568 | 1,182,000 |
| 1996/07/12 | 555 | 567 | 555 | 564 | 1,974,000 |
| 1996/07/11 | 568 | 573 | 566 | 572 | 1,742,000 |
| 1996/07/10 | 589 | 589 | 570 | 570 | 1,129,000 |
| 1996/07/09 | 590 | 591 | 581 | 589 | 447,000 |
| 1996/07/08 | 601 | 602 | 587 | 590 | 811,000 |
| 1996/07/05 | 598 | 601 | 596 | 597 | 781,000 |
| 1996/07/04 | 601 | 601 | 594 | 599 | 531,000 |
| 1996/07/03 | 604 | 605 | 599 | 605 | 709,000 |
| 1996/07/02 | 602 | 603 | 597 | 600 | 448,000 |
| 1996/07/01 | 603 | 603 | 598 | 600 | 537,000 |
| 1996/06/28 | 608 | 609 | 600 | 600 | 1,253,000 |
| 1996/06/27 | 609 | 609 | 600 | 600 | 872,000 |
| 1996/06/26 | 608 | 609 | 603 | 608 | 665,000 |
| 1996/06/25 | 608 | 609 | 598 | 606 | 1,366,000 |
| 1996/06/24 | 599 | 607 | 596 | 604 | 1,551,000 |
| 1996/06/21 | 600 | 602 | 594 | 596 | 697,000 |
| 1996/06/20 | 610 | 610 | 590 | 590 | 2,527,000 |
| 1996/06/19 | 598 | 607 | 596 | 600 | 1,557,000 |
| 1996/06/18 | 604 | 604 | 598 | 598 | 1,076,000 |
| 1996/06/17 | 604 | 606 | 596 | 599 | 1,186,000 |
| 1996/06/14 | 610 | 613 | 604 | 604 | 3,742,000 |
| 1996/06/13 | 595 | 608 | 594 | 600 | 2,914,000 |
| 1996/06/12 | 592 | 597 | 584 | 593 | 1,326,000 |
| 1996/06/11 | 588 | 594 | 585 | 590 | 1,634,000 |
| 1996/06/10 | 587 | 588 | 580 | 586 | 1,592,000 |
| 1996/06/07 | 606 | 606 | 583 | 583 | 756,000 |
| 1996/06/06 | 609 | 610 | 595 | 606 | 713,000 |
| 1996/06/05 | 600 | 607 | 598 | 607 | 1,172,000 |
| 1996/06/04 | 589 | 594 | 588 | 593 | 808,000 |
| 1996/06/03 | 599 | 600 | 587 | 587 | 789,000 |
| 1996/05/31 | 595 | 596 | 589 | 589 | 908,000 |
| 1996/05/30 | 588 | 593 | 586 | 587 | 1,295,000 |
| 1996/05/29 | 592 | 600 | 592 | 594 | 1,211,000 |
| 1996/05/28 | 598 | 604 | 598 | 601 | 1,582,000 |
| 1996/05/27 | 603 | 603 | 587 | 596 | 1,125,000 |
| 1996/05/24 | 581 | 589 | 581 | 585 | 1,040,000 |
| 1996/05/23 | 595 | 595 | 578 | 581 | 752,000 |
| 1996/05/22 | 596 | 598 | 590 | 590 | 1,180,000 |
| 1996/05/21 | 596 | 599 | 590 | 597 | 1,410,000 |
| 1996/05/20 | 590 | 599 | 590 | 594 | 1,087,000 |
| 1996/05/17 | 600 | 603 | 591 | 596 | 1,466,000 |
| 1996/05/16 | 608 | 610 | 602 | 605 | 1,747,000 |
| 1996/05/15 | 603 | 608 | 600 | 605 | 1,992,000 |
| 1996/05/14 | 604 | 605 | 601 | 603 | 801,000 |
| 1996/05/13 | 610 | 610 | 600 | 603 | 814,000 |
| 1996/05/10 | 602 | 613 | 600 | 609 | 2,250,000 |
| 1996/05/09 | 605 | 607 | 600 | 604 | 1,902,000 |
| 1996/05/08 | 598 | 605 | 597 | 605 | 933,000 |
| 1996/05/07 | 605 | 606 | 600 | 602 | 1,238,000 |
| 1996/05/02 | 620 | 620 | 610 | 615 | 1,757,000 |
| 1996/05/01 | 627 | 632 | 620 | 620 | 1,179,000 |
| 1996/04/30 | 626 | 630 | 623 | 627 | 1,345,000 |
| 1996/04/26 | 624 | 629 | 619 | 629 | 1,311,000 |
| 1996/04/25 | 625 | 625 | 612 | 616 | 2,008,000 |
| 1996/04/24 | 622 | 624 | 615 | 621 | 1,728,000 |
| 1996/04/23 | 620 | 625 | 611 | 617 | 1,741,000 |
| 1996/04/22 | 609 | 621 | 606 | 617 | 1,520,000 |
| 1996/04/19 | 610 | 610 | 602 | 609 | 1,297,000 |
| 1996/04/18 | 619 | 619 | 611 | 613 | 1,621,000 |
| 1996/04/17 | 631 | 631 | 620 | 620 | 1,360,000 |
| 1996/04/16 | 633 | 636 | 625 | 633 | 1,754,000 |
| 1996/04/15 | 632 | 635 | 620 | 628 | 1,653,000 |
| 1996/04/12 | 611 | 638 | 610 | 637 | 3,085,000 |
| 1996/04/11 | 614 | 618 | 608 | 612 | 1,043,000 |
| 1996/04/10 | 619 | 629 | 616 | 616 | 1,331,000 |
| 1996/04/09 | 608 | 623 | 604 | 619 | 2,445,000 |
| 1996/04/08 | 601 | 604 | 596 | 598 | 1,352,000 |
| 1996/04/05 | 602 | 615 | 602 | 610 | 2,236,000 |
| 1996/04/04 | 601 | 607 | 600 | 602 | 726,000 |
| 1996/04/03 | 615 | 620 | 603 | 607 | 2,161,000 |
| 1996/04/02 | 608 | 615 | 605 | 615 | 1,462,000 |
| 1996/04/01 | 601 | 614 | 600 | 609 | 1,958,000 |
| 1996/03/29 | 595 | 602 | 593 | 599 | 1,781,000 |
| 1996/03/28 | 585 | 595 | 585 | 595 | 1,377,000 |
| 1996/03/27 | 580 | 585 | 576 | 585 | 1,661,000 |
| 1996/03/26 | 571 | 584 | 562 | 568 | 911,000 |
| 1996/03/25 | 570 | 570 | 562 | 569 | 990,000 |
| 1996/03/22 | 562 | 564 | 555 | 555 | 995,000 |
| 1996/03/21 | 557 | 563 | 551 | 560 | 1,150,000 |
| 1996/03/19 | 569 | 569 | 560 | 565 | 969,000 |
| 1996/03/18 | 563 | 566 | 560 | 564 | 1,295,000 |
| 1996/03/15 | 549 | 559 | 544 | 559 | 965,000 |
| 1996/03/14 | 555 | 556 | 543 | 549 | 1,067,000 |
| 1996/03/13 | 554 | 556 | 552 | 555 | 837,000 |
| 1996/03/12 | 565 | 565 | 557 | 558 | 1,368,000 |
| 1996/03/11 | 556 | 559 | 555 | 559 | 640,000 |
| 1996/03/08 | 546 | 564 | 546 | 559 | 5,743,000 |
| 1996/03/07 | 549 | 558 | 547 | 556 | 852,000 |
| 1996/03/06 | 550 | 555 | 545 | 552 | 1,014,000 |
| 1996/03/05 | 551 | 559 | 551 | 554 | 513,000 |
| 1996/03/04 | 566 | 568 | 552 | 554 | 1,262,000 |
| 1996/03/01 | 565 | 568 | 560 | 561 | 1,125,000 |
| 1996/02/29 | 558 | 569 | 558 | 569 | 1,223,000 |
| 1996/02/28 | 549 | 560 | 547 | 556 | 875,000 |
| 1996/02/27 | 546 | 546 | 540 | 542 | 725,000 |
| 1996/02/26 | 554 | 554 | 543 | 545 | 913,000 |
| 1996/02/23 | 558 | 559 | 551 | 554 | 1,057,000 |
| 1996/02/22 | 558 | 558 | 547 | 547 | 606,000 |
| 1996/02/21 | 557 | 560 | 554 | 558 | 773,000 |
| 1996/02/20 | 564 | 564 | 548 | 557 | 1,253,000 |
| 1996/02/19 | 566 | 569 | 563 | 566 | 269,000 |
| 1996/02/16 | 567 | 568 | 562 | 568 | 1,022,000 |
| 1996/02/15 | 569 | 570 | 566 | 567 | 457,000 |
| 1996/02/14 | 567 | 572 | 562 | 570 | 1,740,000 |
| 1996/02/13 | 565 | 569 | 553 | 555 | 957,000 |
| 1996/02/09 | 568 | 572 | 565 | 565 | 1,524,000 |
| 1996/02/08 | 565 | 568 | 563 | 565 | 948,000 |
| 1996/02/07 | 564 | 567 | 559 | 565 | 2,006,000 |
| 1996/02/06 | 564 | 566 | 563 | 565 | 1,262,000 |
| 1996/02/05 | 565 | 565 | 562 | 564 | 710,000 |
| 1996/02/02 | 566 | 570 | 565 | 570 | 1,174,000 |
| 1996/02/01 | 563 | 570 | 563 | 566 | 1,394,000 |
| 1996/01/31 | 565 | 567 | 562 | 565 | 1,287,000 |
| 1996/01/30 | 564 | 565 | 551 | 559 | 968,000 |
| 1996/01/29 | 563 | 565 | 560 | 560 | 673,000 |
| 1996/01/26 | 565 | 566 | 559 | 563 | 1,469,000 |
| 1996/01/25 | 554 | 565 | 553 | 565 | 2,494,000 |
| 1996/01/24 | 552 | 554 | 546 | 551 | 1,008,000 |
| 1996/01/23 | 543 | 554 | 541 | 547 | 1,038,000 |
| 1996/01/22 | 555 | 556 | 538 | 543 | 1,110,000 |
| 1996/01/19 | 550 | 565 | 545 | 565 | 1,283,000 |
| 1996/01/18 | 556 | 562 | 546 | 551 | 1,665,000 |
| 1996/01/17 | 570 | 574 | 565 | 565 | 1,640,000 |
| 1996/01/16 | 571 | 575 | 570 | 574 | 878,000 |
| 1996/01/12 | 579 | 582 | 569 | 575 | 3,104,000 |
| 1996/01/11 | 559 | 576 | 559 | 575 | 1,544,000 |
| 1996/01/10 | 575 | 584 | 572 | 579 | 1,591,000 |
| 1996/01/09 | 578 | 581 | 565 | 575 | 910,000 |
| 1996/01/08 | 575 | 580 | 573 | 578 | 865,000 |
| 1996/01/05 | 573 | 577 | 569 | 576 | 1,718,000 |
| 1996/01/04 | 575 | 579 | 569 | 573 | 1,555,000 |