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 |
|---|---|---|---|---|---|
| 2001/12/28 | 76 | 79 | 74 | 79 | 11,192,000 |
| 2001/12/27 | 72 | 74 | 72 | 74 | 7,854,000 |
| 2001/12/26 | 71 | 73 | 71 | 71 | 6,643,000 |
| 2001/12/25 | 74 | 74 | 70 | 72 | 11,368,000 |
| 2001/12/21 | 75 | 76 | 70 | 72 | 26,970,000 |
| 2001/12/20 | 72 | 78 | 66 | 73 | 60,057,000 |
| 2001/12/19 | 63 | 64 | 58 | 60 | 32,497,000 |
| 2001/12/18 | 70 | 71 | 66 | 68 | 20,991,000 |
| 2001/12/17 | 77 | 78 | 70 | 72 | 14,152,000 |
| 2001/12/14 | 77 | 80 | 73 | 76 | 33,944,000 |
| 2001/12/13 | 87 | 88 | 81 | 81 | 12,330,000 |
| 2001/12/12 | 84 | 89 | 84 | 89 | 13,067,000 |
| 2001/12/11 | 87 | 89 | 83 | 84 | 17,039,000 |
| 2001/12/10 | 96 | 97 | 90 | 90 | 12,357,000 |
| 2001/12/07 | 100 | 100 | 95 | 96 | 5,821,000 |
| 2001/12/06 | 104 | 104 | 99 | 99 | 8,506,000 |
| 2001/12/05 | 100 | 100 | 97 | 99 | 7,455,000 |
| 2001/12/04 | 99 | 101 | 94 | 95 | 17,321,000 |
| 2001/12/03 | 105 | 106 | 100 | 100 | 9,335,000 |
| 2001/11/30 | 107 | 108 | 105 | 105 | 8,723,000 |
| 2001/11/29 | 101 | 105 | 101 | 104 | 9,271,000 |
| 2001/11/28 | 108 | 109 | 103 | 105 | 17,394,000 |
| 2001/11/27 | 115 | 116 | 111 | 111 | 10,189,000 |
| 2001/11/26 | 117 | 118 | 114 | 116 | 16,280,000 |
| 2001/11/22 | 111 | 113 | 109 | 113 | 23,219,000 |
| 2001/11/21 | 106 | 110 | 105 | 108 | 18,253,000 |
| 2001/11/20 | 104 | 106 | 102 | 104 | 16,285,000 |
| 2001/11/19 | 101 | 105 | 100 | 101 | 17,250,000 |
| 2001/11/16 | 101 | 104 | 98 | 102 | 28,742,000 |
| 2001/11/15 | 97 | 101 | 95 | 101 | 37,730,000 |
| 2001/11/14 | 103 | 105 | 93 | 94 | 41,999,000 |
| 2001/11/13 | 105 | 106 | 102 | 103 | 13,679,000 |
| 2001/11/12 | 112 | 112 | 104 | 107 | 19,665,000 |
| 2001/11/09 | 117 | 120 | 113 | 115 | 24,008,000 |
| 2001/11/08 | 129 | 131 | 116 | 116 | 19,418,000 |
| 2001/11/07 | 131 | 132 | 129 | 129 | 2,941,000 |
| 2001/11/06 | 130 | 131 | 129 | 130 | 1,662,000 |
| 2001/11/05 | 130 | 131 | 128 | 130 | 3,927,000 |
| 2001/11/02 | 133 | 133 | 129 | 131 | 9,278,000 |
| 2001/11/01 | 136 | 137 | 130 | 130 | 9,887,000 |
| 2001/10/31 | 140 | 140 | 135 | 136 | 9,026,000 |
| 2001/10/30 | 143 | 146 | 141 | 142 | 6,631,000 |
| 2001/10/29 | 152 | 154 | 145 | 145 | 16,492,000 |
| 2001/10/26 | 146 | 147 | 142 | 144 | 6,235,000 |
| 2001/10/25 | 141 | 144 | 141 | 143 | 6,349,000 |
| 2001/10/24 | 144 | 144 | 140 | 144 | 7,599,000 |
| 2001/10/23 | 147 | 148 | 142 | 144 | 7,849,000 |
| 2001/10/22 | 140 | 148 | 139 | 147 | 8,466,000 |
| 2001/10/19 | 140 | 141 | 138 | 140 | 2,649,000 |
| 2001/10/18 | 140 | 141 | 139 | 140 | 4,631,000 |
| 2001/10/17 | 142 | 143 | 138 | 141 | 10,080,000 |
| 2001/10/16 | 139 | 142 | 137 | 140 | 4,766,000 |
| 2001/10/15 | 137 | 142 | 137 | 142 | 5,115,000 |
| 2001/10/12 | 136 | 141 | 135 | 141 | 8,308,000 |
| 2001/10/11 | 133 | 135 | 131 | 133 | 5,468,000 |
| 2001/10/10 | 130 | 133 | 130 | 131 | 3,830,000 |
| 2001/10/09 | 136 | 137 | 131 | 132 | 6,680,000 |
| 2001/10/05 | 139 | 142 | 135 | 140 | 9,154,000 |
| 2001/10/04 | 137 | 141 | 134 | 141 | 11,647,000 |
| 2001/10/03 | 136 | 137 | 133 | 133 | 9,296,000 |
| 2001/10/02 | 130 | 134 | 127 | 131 | 17,535,000 |
| 2001/10/01 | 129 | 131 | 126 | 130 | 14,189,000 |
| 2001/09/28 | 127 | 131 | 126 | 131 | 9,197,000 |
| 2001/09/27 | 126 | 127 | 123 | 125 | 11,031,000 |
| 2001/09/26 | 135 | 135 | 130 | 132 | 4,133,000 |
| 2001/09/25 | 140 | 142 | 134 | 136 | 4,019,000 |
| 2001/09/21 | 134 | 134 | 130 | 131 | 3,878,000 |
| 2001/09/20 | 141 | 141 | 133 | 135 | 5,810,000 |
| 2001/09/19 | 140 | 145 | 140 | 141 | 4,856,000 |
| 2001/09/18 | 140 | 145 | 138 | 138 | 7,595,000 |
| 2001/09/17 | 145 | 146 | 139 | 140 | 3,711,000 |
| 2001/09/14 | 149 | 158 | 148 | 154 | 6,755,000 |
| 2001/09/13 | 138 | 149 | 138 | 145 | 7,293,000 |
| 2001/09/12 | 135 | 145 | 135 | 137 | 9,524,000 |
| 2001/09/11 | 161 | 161 | 158 | 160 | 4,328,000 |
| 2001/09/10 | 162 | 163 | 160 | 161 | 3,670,000 |
| 2001/09/07 | 166 | 167 | 162 | 165 | 5,142,000 |
| 2001/09/06 | 174 | 174 | 167 | 170 | 3,111,000 |
| 2001/09/05 | 169 | 174 | 168 | 174 | 3,378,000 |
| 2001/09/04 | 175 | 177 | 165 | 167 | 6,170,000 |
| 2001/09/03 | 181 | 181 | 175 | 175 | 2,183,000 |
| 2001/08/31 | 180 | 183 | 178 | 181 | 3,827,000 |
| 2001/08/30 | 185 | 186 | 181 | 183 | 2,704,000 |
| 2001/08/29 | 190 | 190 | 186 | 186 | 2,430,000 |
| 2001/08/28 | 192 | 192 | 189 | 192 | 1,783,000 |
| 2001/08/27 | 196 | 196 | 191 | 192 | 1,938,000 |
| 2001/08/24 | 196 | 196 | 189 | 191 | 3,351,000 |
| 2001/08/23 | 199 | 199 | 193 | 194 | 2,440,000 |
| 2001/08/22 | 193 | 201 | 192 | 199 | 5,429,000 |
| 2001/08/21 | 192 | 194 | 189 | 193 | 2,420,000 |
| 2001/08/20 | 193 | 193 | 189 | 191 | 2,922,000 |
| 2001/08/17 | 196 | 197 | 194 | 194 | 3,450,000 |
| 2001/08/16 | 197 | 200 | 193 | 197 | 4,921,000 |
| 2001/08/15 | 195 | 198 | 193 | 198 | 2,672,000 |
| 2001/08/14 | 189 | 197 | 189 | 197 | 4,390,000 |
| 2001/08/13 | 192 | 192 | 187 | 188 | 2,749,000 |
| 2001/08/10 | 190 | 193 | 189 | 190 | 3,770,000 |
| 2001/08/09 | 191 | 193 | 188 | 191 | 3,835,000 |
| 2001/08/08 | 199 | 199 | 195 | 196 | 3,264,000 |
| 2001/08/07 | 197 | 201 | 196 | 199 | 3,640,000 |
| 2001/08/06 | 200 | 200 | 195 | 200 | 2,336,000 |
| 2001/08/03 | 200 | 203 | 198 | 202 | 8,943,000 |
| 2001/08/02 | 197 | 201 | 195 | 200 | 5,820,000 |
| 2001/08/01 | 193 | 197 | 192 | 197 | 3,508,000 |
| 2001/07/31 | 190 | 194 | 189 | 192 | 4,785,000 |
| 2001/07/30 | 193 | 193 | 186 | 187 | 2,790,000 |
| 2001/07/27 | 191 | 194 | 190 | 193 | 3,841,000 |
| 2001/07/26 | 198 | 198 | 190 | 191 | 5,678,000 |
| 2001/07/25 | 188 | 199 | 188 | 197 | 10,052,000 |
| 2001/07/24 | 187 | 190 | 180 | 186 | 10,222,000 |
| 2001/07/23 | 199 | 200 | 191 | 192 | 3,584,000 |
| 2001/07/19 | 201 | 202 | 198 | 200 | 4,591,000 |
| 2001/07/18 | 205 | 206 | 201 | 203 | 3,808,000 |
| 2001/07/17 | 207 | 208 | 203 | 203 | 4,967,000 |
| 2001/07/16 | 209 | 210 | 207 | 209 | 2,542,000 |
| 2001/07/13 | 207 | 209 | 205 | 207 | 9,314,000 |
| 2001/07/12 | 212 | 213 | 208 | 210 | 6,561,000 |
| 2001/07/11 | 212 | 213 | 210 | 212 | 2,863,000 |
| 2001/07/10 | 214 | 215 | 211 | 212 | 6,905,000 |
| 2001/07/09 | 214 | 216 | 212 | 213 | 4,629,000 |
| 2001/07/06 | 224 | 224 | 215 | 216 | 5,530,000 |
| 2001/07/05 | 233 | 233 | 227 | 229 | 2,995,000 |
| 2001/07/04 | 236 | 237 | 229 | 232 | 4,511,000 |
| 2001/07/03 | 238 | 239 | 234 | 235 | 3,405,000 |
| 2001/07/02 | 240 | 240 | 235 | 236 | 2,738,000 |
| 2001/06/29 | 242 | 244 | 240 | 240 | 4,144,000 |
| 2001/06/28 | 240 | 245 | 238 | 241 | 4,626,000 |
| 2001/06/27 | 241 | 241 | 238 | 239 | 6,005,000 |
| 2001/06/26 | 244 | 247 | 240 | 244 | 4,679,000 |
| 2001/06/25 | 253 | 257 | 243 | 243 | 13,281,000 |
| 2001/06/22 | 239 | 255 | 239 | 252 | 37,343,000 |
| 2001/06/21 | 224 | 235 | 223 | 235 | 8,872,000 |
| 2001/06/20 | 223 | 223 | 217 | 223 | 2,781,000 |
| 2001/06/19 | 217 | 226 | 217 | 223 | 7,786,000 |
| 2001/06/18 | 218 | 219 | 213 | 217 | 4,275,000 |
| 2001/06/15 | 216 | 216 | 211 | 216 | 9,146,000 |
| 2001/06/14 | 220 | 220 | 215 | 219 | 9,191,000 |
| 2001/06/13 | 219 | 223 | 219 | 221 | 8,725,000 |
| 2001/06/12 | 228 | 229 | 219 | 220 | 11,203,000 |
| 2001/06/11 | 217 | 226 | 215 | 225 | 13,740,000 |
| 2001/06/08 | 218 | 218 | 214 | 218 | 9,927,000 |
| 2001/06/07 | 213 | 216 | 210 | 214 | 5,618,000 |
| 2001/06/06 | 219 | 219 | 210 | 211 | 7,501,000 |
| 2001/06/05 | 221 | 221 | 214 | 215 | 4,415,000 |
| 2001/06/04 | 220 | 222 | 217 | 222 | 7,115,000 |
| 2001/06/01 | 224 | 225 | 219 | 220 | 8,908,000 |
| 2001/05/31 | 229 | 231 | 222 | 225 | 5,224,000 |
| 2001/05/30 | 232 | 237 | 226 | 237 | 4,856,000 |
| 2001/05/29 | 233 | 236 | 231 | 231 | 4,278,000 |
| 2001/05/28 | 244 | 246 | 237 | 238 | 2,963,000 |
| 2001/05/25 | 247 | 251 | 243 | 244 | 4,419,000 |
| 2001/05/24 | 245 | 247 | 243 | 246 | 4,104,000 |
| 2001/05/23 | 243 | 247 | 242 | 245 | 3,053,000 |
| 2001/05/22 | 246 | 247 | 242 | 244 | 3,895,000 |
| 2001/05/21 | 243 | 245 | 242 | 245 | 2,312,000 |
| 2001/05/18 | 243 | 248 | 240 | 242 | 3,565,000 |
| 2001/05/17 | 244 | 246 | 240 | 242 | 5,423,000 |
| 2001/05/16 | 246 | 250 | 245 | 245 | 4,348,000 |
| 2001/05/15 | 244 | 246 | 242 | 245 | 2,939,000 |
| 2001/05/14 | 252 | 252 | 244 | 245 | 3,639,000 |
| 2001/05/11 | 245 | 251 | 244 | 249 | 3,884,000 |
| 2001/05/10 | 247 | 253 | 243 | 245 | 5,641,000 |
| 2001/05/09 | 246 | 256 | 241 | 255 | 5,056,000 |
| 2001/05/08 | 255 | 257 | 246 | 251 | 3,993,000 |
| 2001/05/07 | 260 | 262 | 257 | 260 | 3,249,000 |
| 2001/05/02 | 262 | 262 | 258 | 262 | 5,893,000 |
| 2001/05/01 | 259 | 262 | 257 | 262 | 5,777,000 |
| 2001/04/27 | 258 | 260 | 254 | 258 | 7,358,000 |
| 2001/04/26 | 257 | 260 | 254 | 257 | 12,743,000 |
| 2001/04/25 | 248 | 255 | 247 | 255 | 10,498,000 |
| 2001/04/24 | 243 | 247 | 241 | 247 | 5,487,000 |
| 2001/04/23 | 245 | 248 | 241 | 243 | 4,547,000 |
| 2001/04/20 | 241 | 246 | 240 | 245 | 3,874,000 |
| 2001/04/19 | 244 | 246 | 240 | 242 | 3,901,000 |
| 2001/04/18 | 244 | 244 | 240 | 242 | 4,070,000 |
| 2001/04/17 | 245 | 251 | 241 | 244 | 9,855,000 |
| 2001/04/16 | 238 | 244 | 238 | 243 | 6,575,000 |
| 2001/04/13 | 239 | 239 | 232 | 235 | 2,825,000 |
| 2001/04/12 | 230 | 240 | 230 | 240 | 3,487,000 |
| 2001/04/11 | 237 | 237 | 229 | 232 | 4,407,000 |
| 2001/04/10 | 239 | 243 | 236 | 236 | 4,893,000 |
| 2001/04/09 | 238 | 239 | 235 | 235 | 2,397,000 |
| 2001/04/06 | 242 | 243 | 235 | 236 | 3,518,000 |
| 2001/04/05 | 237 | 240 | 236 | 236 | 5,577,000 |
| 2001/04/04 | 228 | 233 | 226 | 232 | 3,591,000 |
| 2001/04/03 | 223 | 230 | 222 | 230 | 4,653,000 |
| 2001/04/02 | 226 | 227 | 221 | 223 | 3,070,000 |
| 2001/03/30 | 224 | 229 | 223 | 224 | 2,685,000 |
| 2001/03/29 | 225 | 226 | 221 | 223 | 2,804,000 |
| 2001/03/28 | 224 | 233 | 220 | 228 | 5,853,000 |
| 2001/03/27 | 225 | 227 | 215 | 222 | 4,051,000 |
| 2001/03/26 | 218 | 223 | 214 | 223 | 6,281,000 |
| 2001/03/23 | 213 | 214 | 211 | 214 | 4,296,000 |
| 2001/03/22 | 214 | 216 | 211 | 211 | 4,500,000 |
| 2001/03/21 | 210 | 215 | 206 | 214 | 7,667,000 |
| 2001/03/19 | 211 | 217 | 204 | 207 | 3,427,000 |
| 2001/03/16 | 208 | 214 | 207 | 211 | 2,574,000 |
| 2001/03/15 | 205 | 217 | 200 | 217 | 3,352,000 |
| 2001/03/14 | 215 | 217 | 210 | 213 | 2,466,000 |
| 2001/03/13 | 215 | 219 | 206 | 210 | 5,903,000 |
| 2001/03/12 | 233 | 233 | 226 | 229 | 2,372,000 |
| 2001/03/09 | 230 | 233 | 230 | 233 | 5,014,000 |
| 2001/03/08 | 234 | 237 | 232 | 235 | 2,531,000 |
| 2001/03/07 | 233 | 234 | 229 | 232 | 1,771,000 |
| 2001/03/06 | 231 | 233 | 230 | 232 | 1,270,000 |
| 2001/03/05 | 234 | 234 | 228 | 234 | 2,263,000 |
| 2001/03/02 | 239 | 240 | 230 | 232 | 2,681,000 |
| 2001/03/01 | 234 | 239 | 233 | 239 | 2,990,000 |
| 2001/02/28 | 238 | 239 | 231 | 233 | 2,845,000 |
| 2001/02/27 | 241 | 242 | 237 | 240 | 2,122,000 |
| 2001/02/26 | 242 | 243 | 239 | 243 | 1,689,000 |
| 2001/02/23 | 233 | 237 | 232 | 237 | 1,111,000 |
| 2001/02/22 | 234 | 235 | 231 | 233 | 1,403,000 |
| 2001/02/21 | 236 | 236 | 232 | 233 | 1,636,000 |
| 2001/02/20 | 233 | 236 | 233 | 236 | 796,000 |
| 2001/02/19 | 233 | 235 | 232 | 234 | 890,000 |
| 2001/02/16 | 235 | 236 | 232 | 232 | 1,662,000 |
| 2001/02/15 | 231 | 236 | 230 | 236 | 1,417,000 |
| 2001/02/14 | 228 | 231 | 228 | 231 | 2,250,000 |
| 2001/02/13 | 235 | 235 | 230 | 231 | 1,567,000 |
| 2001/02/09 | 234 | 235 | 231 | 235 | 2,068,000 |
| 2001/02/08 | 230 | 230 | 224 | 228 | 3,761,000 |
| 2001/02/07 | 233 | 234 | 230 | 233 | 2,199,000 |
| 2001/02/06 | 232 | 237 | 232 | 235 | 3,034,000 |
| 2001/02/05 | 235 | 235 | 231 | 232 | 2,581,000 |
| 2001/02/02 | 240 | 242 | 235 | 235 | 3,496,000 |
| 2001/02/01 | 243 | 246 | 242 | 246 | 4,094,000 |
| 2001/01/31 | 237 | 242 | 237 | 241 | 6,143,000 |
| 2001/01/30 | 232 | 233 | 230 | 233 | 3,371,000 |
| 2001/01/29 | 234 | 235 | 230 | 231 | 4,874,000 |
| 2001/01/26 | 238 | 238 | 235 | 237 | 3,855,000 |
| 2001/01/25 | 239 | 239 | 237 | 239 | 2,368,000 |
| 2001/01/24 | 238 | 240 | 237 | 239 | 1,693,000 |
| 2001/01/23 | 239 | 241 | 237 | 241 | 2,451,000 |
| 2001/01/22 | 246 | 246 | 237 | 240 | 2,877,000 |
| 2001/01/19 | 245 | 248 | 244 | 245 | 2,605,000 |
| 2001/01/18 | 242 | 245 | 240 | 245 | 3,077,000 |
| 2001/01/17 | 245 | 246 | 241 | 245 | 2,395,000 |
| 2001/01/16 | 242 | 248 | 241 | 248 | 2,066,000 |
| 2001/01/15 | 246 | 248 | 242 | 242 | 2,297,000 |
| 2001/01/12 | 240 | 243 | 237 | 243 | 7,111,000 |
| 2001/01/11 | 248 | 249 | 241 | 243 | 3,769,000 |
| 2001/01/10 | 250 | 255 | 248 | 254 | 1,584,000 |
| 2001/01/09 | 253 | 255 | 247 | 253 | 2,609,000 |
| 2001/01/05 | 267 | 270 | 263 | 268 | 1,977,000 |
| 2001/01/04 | 278 | 278 | 267 | 268 | 1,015,000 |