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 |
|---|---|---|---|---|---|
| 1983/12/28 | 280 | 282 | 279 | 280 | 199,000 |
| 1983/12/27 | 274 | 282 | 274 | 280 | 255,000 |
| 1983/12/26 | 274 | 275 | 272 | 273 | 73,000 |
| 1983/12/24 | 273 | 275 | 273 | 275 | 60,000 |
| 1983/12/23 | 272 | 275 | 272 | 273 | 52,000 |
| 1983/12/22 | 273 | 275 | 270 | 275 | 99,000 |
| 1983/12/21 | 272 | 273 | 272 | 272 | 105,000 |
| 1983/12/20 | 270 | 273 | 270 | 273 | 168,000 |
| 1983/12/19 | 272 | 273 | 270 | 270 | 102,000 |
| 1983/12/17 | 272 | 274 | 272 | 272 | 132,000 |
| 1983/12/16 | 271 | 273 | 270 | 272 | 96,000 |
| 1983/12/15 | 272 | 273 | 271 | 272 | 83,000 |
| 1983/12/14 | 270 | 275 | 270 | 270 | 67,000 |
| 1983/12/13 | 270 | 273 | 270 | 271 | 145,000 |
| 1983/12/12 | 270 | 270 | 263 | 270 | 97,000 |
| 1983/12/09 | 260 | 263 | 259 | 260 | 343,000 |
| 1983/12/08 | 262 | 265 | 258 | 260 | 559,000 |
| 1983/12/07 | 261 | 263 | 260 | 260 | 237,000 |
| 1983/12/06 | 265 | 265 | 262 | 262 | 112,000 |
| 1983/12/05 | 266 | 270 | 263 | 263 | 221,000 |
| 1983/12/03 | 268 | 270 | 265 | 265 | 64,000 |
| 1983/12/02 | 265 | 267 | 265 | 267 | 57,000 |
| 1983/12/01 | 266 | 268 | 263 | 265 | 128,000 |
| 1983/11/30 | 268 | 269 | 265 | 266 | 165,000 |
| 1983/11/29 | 268 | 270 | 268 | 268 | 139,000 |
| 1983/11/28 | 265 | 269 | 265 | 269 | 135,000 |
| 1983/11/26 | 268 | 269 | 265 | 265 | 44,000 |
| 1983/11/25 | 272 | 272 | 268 | 268 | 180,000 |
| 1983/11/24 | 273 | 273 | 270 | 270 | 464,000 |
| 1983/11/22 | 271 | 275 | 271 | 271 | 148,000 |
| 1983/11/21 | 272 | 272 | 270 | 271 | 217,000 |
| 1983/11/19 | 271 | 272 | 271 | 272 | 42,000 |
| 1983/11/18 | 272 | 273 | 271 | 272 | 99,000 |
| 1983/11/17 | 272 | 274 | 272 | 272 | 42,000 |
| 1983/11/16 | 272 | 275 | 272 | 274 | 51,000 |
| 1983/11/15 | 272 | 274 | 272 | 272 | 39,000 |
| 1983/11/14 | 271 | 275 | 271 | 275 | 81,000 |
| 1983/11/11 | 271 | 272 | 271 | 271 | 48,000 |
| 1983/11/10 | 273 | 275 | 271 | 271 | 55,000 |
| 1983/11/09 | 272 | 274 | 271 | 271 | 30,000 |
| 1983/11/08 | 275 | 275 | 272 | 272 | 45,000 |
| 1983/11/07 | 273 | 274 | 271 | 271 | 37,000 |
| 1983/11/05 | 275 | 275 | 273 | 275 | 41,000 |
| 1983/11/04 | 275 | 275 | 273 | 273 | 48,000 |
| 1983/11/02 | 271 | 275 | 271 | 274 | 75,000 |
| 1983/11/01 | 273 | 274 | 271 | 272 | 141,000 |
| 1983/10/31 | 276 | 276 | 272 | 275 | 33,000 |
| 1983/10/29 | 275 | 276 | 272 | 276 | 194,000 |
| 1983/10/28 | 275 | 277 | 275 | 276 | 120,000 |
| 1983/10/27 | 276 | 278 | 275 | 277 | 72,000 |
| 1983/10/26 | 279 | 280 | 278 | 278 | 118,000 |
| 1983/10/25 | 280 | 281 | 278 | 280 | 267,000 |
| 1983/10/24 | 281 | 281 | 279 | 279 | 169,000 |
| 1983/10/22 | 281 | 282 | 280 | 281 | 184,000 |
| 1983/10/21 | 280 | 282 | 280 | 280 | 59,000 |
| 1983/10/20 | 281 | 282 | 279 | 279 | 97,000 |
| 1983/10/19 | 280 | 281 | 278 | 280 | 47,000 |
| 1983/10/18 | 283 | 284 | 280 | 280 | 351,000 |
| 1983/10/17 | 285 | 285 | 281 | 281 | 125,000 |
| 1983/10/15 | 280 | 281 | 279 | 280 | 324,000 |
| 1983/10/14 | 281 | 285 | 280 | 280 | 395,000 |
| 1983/10/13 | 285 | 288 | 281 | 281 | 1,202,000 |
| 1983/10/12 | 288 | 288 | 286 | 286 | 106,000 |
| 1983/10/11 | 290 | 290 | 286 | 286 | 769,000 |
| 1983/10/07 | 290 | 290 | 288 | 288 | 195,000 |
| 1983/10/06 | 290 | 290 | 288 | 288 | 62,000 |
| 1983/10/05 | 290 | 291 | 287 | 288 | 84,000 |
| 1983/10/04 | 289 | 292 | 285 | 285 | 94,000 |
| 1983/10/03 | 287 | 292 | 286 | 292 | 248,000 |
| 1983/10/01 | 283 | 290 | 281 | 286 | 115,000 |
| 1983/09/30 | 282 | 285 | 281 | 281 | 88,000 |
| 1983/09/29 | 292 | 292 | 284 | 284 | 114,000 |
| 1983/09/28 | 287 | 290 | 282 | 290 | 547,000 |
| 1983/09/27 | 285 | 298 | 285 | 298 | 1,279,000 |
| 1983/09/26 | 283 | 289 | 283 | 285 | 264,000 |
| 1983/09/24 | 284 | 290 | 283 | 283 | 234,000 |
| 1983/09/22 | 277 | 283 | 277 | 281 | 325,000 |
| 1983/09/21 | 278 | 280 | 275 | 279 | 256,000 |
| 1983/09/20 | 275 | 279 | 273 | 279 | 1,055,000 |
| 1983/09/19 | 276 | 276 | 275 | 275 | 51,000 |
| 1983/09/17 | 279 | 279 | 275 | 275 | 29,000 |
| 1983/09/16 | 283 | 283 | 276 | 279 | 32,000 |
| 1983/09/14 | 280 | 285 | 275 | 283 | 85,000 |
| 1983/09/13 | 283 | 285 | 283 | 284 | 151,000 |
| 1983/09/12 | 279 | 285 | 279 | 282 | 34,000 |
| 1983/09/09 | 280 | 285 | 278 | 279 | 45,000 |
| 1983/09/08 | 275 | 282 | 275 | 282 | 65,000 |
| 1983/09/07 | 271 | 275 | 271 | 271 | 94,000 |
| 1983/09/06 | 271 | 275 | 270 | 271 | 46,000 |
| 1983/09/05 | 270 | 271 | 269 | 270 | 3,508,000 |
| 1983/09/03 | 270 | 270 | 269 | 270 | 47,000 |
| 1983/09/02 | 268 | 270 | 268 | 269 | 114,000 |
| 1983/09/01 | 269 | 269 | 267 | 267 | 212,000 |
| 1983/08/31 | 270 | 270 | 268 | 268 | 496,000 |
| 1983/08/30 | 270 | 271 | 270 | 271 | 65,000 |
| 1983/08/29 | 270 | 271 | 269 | 271 | 65,000 |
| 1983/08/27 | 270 | 270 | 269 | 269 | 143,000 |
| 1983/08/26 | 270 | 271 | 269 | 269 | 194,000 |
| 1983/08/25 | 269 | 271 | 269 | 269 | 229,000 |
| 1983/08/24 | 270 | 271 | 268 | 269 | 1,025,000 |
| 1983/08/23 | 270 | 271 | 268 | 268 | 195,000 |
| 1983/08/22 | 268 | 270 | 268 | 268 | 137,000 |
| 1983/08/20 | 269 | 269 | 268 | 268 | 70,000 |
| 1983/08/19 | 270 | 272 | 269 | 269 | 258,000 |
| 1983/08/18 | 273 | 273 | 270 | 270 | 117,000 |
| 1983/08/17 | 274 | 274 | 273 | 273 | 47,000 |
| 1983/08/16 | 275 | 275 | 274 | 274 | 78,000 |
| 1983/08/15 | 275 | 275 | 275 | 275 | 19,000 |
| 1983/08/12 | 275 | 277 | 274 | 274 | 63,000 |
| 1983/08/11 | 275 | 277 | 275 | 275 | 91,000 |
| 1983/08/10 | 276 | 277 | 276 | 276 | 11,000 |
| 1983/08/09 | 275 | 275 | 275 | 275 | 54,000 |
| 1983/08/08 | 276 | 277 | 275 | 277 | 35,000 |
| 1983/08/06 | 276 | 278 | 275 | 275 | 37,000 |
| 1983/08/05 | 277 | 278 | 276 | 276 | 70,000 |
| 1983/08/04 | 278 | 278 | 276 | 276 | 67,000 |
| 1983/08/03 | 279 | 280 | 277 | 278 | 34,000 |
| 1983/08/02 | 279 | 280 | 279 | 280 | 53,000 |
| 1983/08/01 | 278 | 279 | 277 | 279 | 151,000 |
| 1983/07/30 | 278 | 278 | 276 | 276 | 264,000 |
| 1983/07/29 | 280 | 281 | 278 | 280 | 413,000 |
| 1983/07/28 | 285 | 285 | 280 | 280 | 327,000 |
| 1983/07/27 | 282 | 283 | 280 | 280 | 1,194,000 |
| 1983/07/26 | 283 | 283 | 282 | 283 | 350,000 |
| 1983/07/25 | 285 | 287 | 283 | 285 | 84,000 |
| 1983/07/23 | 282 | 285 | 282 | 285 | 45,000 |
| 1983/07/22 | 285 | 285 | 280 | 282 | 70,000 |
| 1983/07/21 | 278 | 285 | 278 | 282 | 70,000 |
| 1983/07/20 | 280 | 280 | 279 | 280 | 94,000 |
| 1983/07/19 | 280 | 280 | 280 | 280 | 65,000 |
| 1983/07/18 | 281 | 282 | 280 | 280 | 101,000 |
| 1983/07/15 | 282 | 284 | 280 | 280 | 66,000 |
| 1983/07/14 | 284 | 284 | 281 | 281 | 114,000 |
| 1983/07/13 | 285 | 285 | 284 | 284 | 92,000 |
| 1983/07/12 | 285 | 285 | 285 | 285 | 18,000 |
| 1983/07/11 | 289 | 289 | 285 | 285 | 28,000 |
| 1983/07/09 | 284 | 287 | 284 | 284 | 52,000 |
| 1983/07/08 | 285 | 286 | 283 | 284 | 93,000 |
| 1983/07/07 | 288 | 288 | 286 | 287 | 107,000 |
| 1983/07/06 | 285 | 286 | 283 | 283 | 601,000 |
| 1983/07/05 | 290 | 290 | 283 | 287 | 367,000 |
| 1983/07/04 | 288 | 291 | 286 | 290 | 91,000 |
| 1983/07/02 | 289 | 290 | 285 | 290 | 45,000 |
| 1983/07/01 | 285 | 290 | 283 | 289 | 1,296,000 |
| 1983/06/30 | 285 | 286 | 285 | 286 | 68,000 |
| 1983/06/29 | 285 | 290 | 285 | 285 | 89,000 |
| 1983/06/28 | 285 | 290 | 285 | 286 | 57,000 |
| 1983/06/27 | 285 | 290 | 285 | 285 | 67,000 |
| 1983/06/25 | 285 | 287 | 285 | 285 | 49,000 |
| 1983/06/24 | 286 | 288 | 285 | 285 | 69,000 |
| 1983/06/23 | 285 | 286 | 284 | 286 | 116,000 |
| 1983/06/22 | 281 | 284 | 281 | 284 | 62,000 |
| 1983/06/21 | 282 | 286 | 281 | 285 | 62,000 |
| 1983/06/20 | 287 | 287 | 281 | 281 | 58,000 |
| 1983/06/17 | 281 | 288 | 281 | 282 | 51,000 |
| 1983/06/16 | 288 | 288 | 281 | 281 | 100,000 |
| 1983/06/15 | 281 | 288 | 281 | 283 | 89,000 |
| 1983/06/14 | 281 | 288 | 280 | 283 | 271,000 |
| 1983/06/13 | 290 | 290 | 283 | 283 | 138,000 |
| 1983/06/11 | 280 | 290 | 280 | 290 | 33,000 |
| 1983/06/10 | 283 | 285 | 280 | 280 | 51,000 |
| 1983/06/09 | 283 | 285 | 283 | 283 | 53,000 |
| 1983/06/08 | 283 | 290 | 282 | 282 | 136,000 |
| 1983/06/07 | 285 | 290 | 282 | 283 | 161,000 |
| 1983/06/06 | 289 | 290 | 285 | 285 | 70,000 |
| 1983/06/04 | 290 | 290 | 288 | 289 | 93,000 |
| 1983/06/03 | 289 | 290 | 289 | 289 | 28,000 |
| 1983/06/02 | 290 | 290 | 288 | 288 | 160,000 |
| 1983/06/01 | 294 | 294 | 288 | 289 | 6,262,000 |
| 1983/05/31 | 296 | 300 | 290 | 290 | 142,000 |
| 1983/05/30 | 295 | 296 | 287 | 287 | 214,000 |
| 1983/05/28 | 302 | 302 | 300 | 300 | 222,000 |
| 1983/05/27 | 302 | 303 | 302 | 302 | 707,000 |
| 1983/05/26 | 303 | 305 | 303 | 303 | 164,000 |
| 1983/05/25 | 305 | 306 | 302 | 302 | 49,000 |
| 1983/05/24 | 308 | 309 | 302 | 305 | 150,000 |
| 1983/05/23 | 309 | 310 | 308 | 308 | 88,000 |
| 1983/05/20 | 307 | 310 | 307 | 308 | 155,000 |
| 1983/05/19 | 304 | 310 | 304 | 310 | 104,000 |
| 1983/05/18 | 303 | 304 | 303 | 304 | 637,000 |
| 1983/05/17 | 309 | 309 | 302 | 302 | 98,000 |
| 1983/05/16 | 310 | 312 | 309 | 309 | 53,000 |
| 1983/05/14 | 311 | 313 | 309 | 311 | 98,000 |
| 1983/05/13 | 312 | 312 | 309 | 309 | 154,000 |
| 1983/05/12 | 313 | 313 | 311 | 312 | 105,000 |
| 1983/05/11 | 315 | 316 | 309 | 309 | 256,000 |
| 1983/05/10 | 319 | 319 | 315 | 315 | 218,000 |
| 1983/05/09 | 317 | 319 | 317 | 318 | 102,000 |
| 1983/05/07 | 316 | 318 | 316 | 316 | 143,000 |
| 1983/05/06 | 314 | 320 | 314 | 316 | 203,000 |
| 1983/05/04 | 309 | 314 | 309 | 314 | 723,000 |
| 1983/05/02 | 310 | 319 | 309 | 314 | 115,000 |
| 1983/04/30 | 317 | 320 | 315 | 315 | 107,000 |
| 1983/04/28 | 319 | 322 | 317 | 319 | 360,000 |
| 1983/04/27 | 322 | 327 | 318 | 321 | 548,000 |
| 1983/04/26 | 319 | 325 | 319 | 322 | 600,000 |
| 1983/04/25 | 316 | 321 | 316 | 318 | 242,000 |
| 1983/04/23 | 313 | 314 | 310 | 314 | 157,000 |
| 1983/04/22 | 324 | 325 | 315 | 315 | 319,000 |
| 1983/04/21 | 321 | 321 | 317 | 319 | 165,000 |
| 1983/04/20 | 321 | 325 | 316 | 316 | 435,000 |
| 1983/04/19 | 330 | 331 | 322 | 326 | 592,000 |
| 1983/04/18 | 319 | 338 | 318 | 331 | 3,276,000 |
| 1983/04/15 | 314 | 324 | 314 | 319 | 3,861,000 |
| 1983/04/14 | 302 | 309 | 301 | 309 | 696,000 |
| 1983/04/13 | 304 | 304 | 301 | 302 | 438,000 |
| 1983/04/12 | 302 | 304 | 301 | 303 | 220,000 |
| 1983/04/11 | 305 | 305 | 302 | 303 | 126,000 |
| 1983/04/09 | 302 | 303 | 302 | 302 | 92,000 |
| 1983/04/08 | 303 | 304 | 302 | 302 | 237,000 |
| 1983/04/07 | 301 | 304 | 300 | 303 | 390,000 |
| 1983/04/06 | 301 | 303 | 300 | 301 | 202,000 |
| 1983/04/05 | 302 | 304 | 300 | 300 | 150,000 |
| 1983/04/04 | 300 | 305 | 300 | 301 | 386,000 |
| 1983/04/02 | 301 | 303 | 300 | 300 | 135,000 |
| 1983/04/01 | 303 | 303 | 300 | 300 | 323,000 |
| 1983/03/31 | 302 | 306 | 302 | 304 | 380,000 |
| 1983/03/30 | 300 | 302 | 295 | 302 | 294,000 |
| 1983/03/29 | 301 | 301 | 296 | 299 | 495,000 |
| 1983/03/28 | 294 | 303 | 290 | 301 | 642,000 |
| 1983/03/28 | 1 -> 1.05 分割 | ||||
| 1983/03/26 | 300 | 306 | 300 | 306 | 1,431,000 |
| 1983/03/25 | 308 | 308 | 300 | 302 | 687,000 |
| 1983/03/24 | 297 | 304 | 296 | 304 | 796,000 |
| 1983/03/23 | 297 | 297 | 295 | 296 | 208,000 |
| 1983/03/22 | 303 | 303 | 295 | 295 | 394,000 |
| 1983/03/18 | 291 | 298 | 291 | 298 | 505,000 |
| 1983/03/17 | 290 | 292 | 290 | 291 | 131,000 |
| 1983/03/16 | 289 | 290 | 289 | 289 | 48,000 |
| 1983/03/15 | 287 | 290 | 287 | 289 | 57,000 |
| 1983/03/14 | 286 | 288 | 286 | 287 | 56,000 |
| 1983/03/12 | 286 | 287 | 285 | 285 | 148,000 |
| 1983/03/11 | 286 | 289 | 285 | 288 | 89,000 |
| 1983/03/10 | 286 | 287 | 285 | 287 | 122,000 |
| 1983/03/09 | 285 | 285 | 285 | 285 | 828,000 |
| 1983/03/08 | 285 | 286 | 284 | 285 | 124,000 |
| 1983/03/07 | 286 | 287 | 284 | 285 | 224,000 |
| 1983/03/05 | 287 | 288 | 285 | 286 | 97,000 |
| 1983/03/04 | 291 | 292 | 287 | 287 | 505,000 |
| 1983/03/03 | 287 | 295 | 286 | 293 | 386,000 |
| 1983/03/02 | 282 | 285 | 282 | 285 | 793,000 |
| 1983/03/01 | 285 | 286 | 284 | 285 | 124,000 |
| 1983/02/28 | 287 | 289 | 282 | 282 | 205,000 |
| 1983/02/26 | 286 | 289 | 284 | 287 | 257,000 |
| 1983/02/25 | 276 | 290 | 276 | 284 | 253,000 |
| 1983/02/24 | 280 | 282 | 280 | 280 | 134,000 |
| 1983/02/23 | 282 | 282 | 280 | 280 | 78,000 |
| 1983/02/22 | 281 | 285 | 280 | 280 | 97,000 |
| 1983/02/21 | 285 | 286 | 283 | 283 | 115,000 |
| 1983/02/18 | 285 | 286 | 285 | 285 | 105,000 |
| 1983/02/17 | 287 | 288 | 283 | 284 | 95,000 |
| 1983/02/16 | 286 | 289 | 285 | 289 | 227,000 |
| 1983/02/15 | 283 | 288 | 283 | 286 | 102,000 |
| 1983/02/14 | 283 | 288 | 283 | 288 | 158,000 |
| 1983/02/12 | 281 | 286 | 281 | 283 | 11,000 |
| 1983/02/10 | 280 | 280 | 278 | 280 | 112,000 |
| 1983/02/09 | 286 | 286 | 280 | 280 | 73,000 |
| 1983/02/08 | 286 | 290 | 285 | 285 | 79,000 |
| 1983/02/07 | 286 | 289 | 285 | 285 | 76,000 |
| 1983/02/05 | 286 | 290 | 285 | 289 | 78,000 |
| 1983/02/04 | 287 | 291 | 287 | 288 | 44,000 |
| 1983/02/03 | 288 | 294 | 288 | 294 | 11,000 |
| 1983/02/02 | 289 | 294 | 285 | 294 | 37,000 |
| 1983/02/01 | 291 | 291 | 285 | 290 | 43,000 |
| 1983/01/31 | 286 | 294 | 286 | 286 | 38,000 |
| 1983/01/29 | 287 | 290 | 286 | 286 | 31,000 |
| 1983/01/28 | 282 | 288 | 282 | 285 | 81,000 |
| 1983/01/27 | 285 | 288 | 281 | 285 | 80,000 |
| 1983/01/26 | 283 | 288 | 280 | 285 | 118,000 |
| 1983/01/25 | 283 | 288 | 283 | 288 | 54,000 |
| 1983/01/24 | 294 | 294 | 285 | 290 | 114,000 |
| 1983/01/22 | 292 | 295 | 290 | 290 | 107,000 |
| 1983/01/21 | 296 | 297 | 292 | 295 | 117,000 |
| 1983/01/20 | 295 | 297 | 294 | 297 | 62,000 |
| 1983/01/19 | 296 | 300 | 295 | 295 | 136,000 |
| 1983/01/18 | 298 | 300 | 295 | 298 | 210,000 |
| 1983/01/17 | 300 | 301 | 298 | 300 | 879,000 |
| 1983/01/14 | 295 | 301 | 295 | 295 | 395,000 |
| 1983/01/13 | 297 | 302 | 292 | 300 | 162,000 |
| 1983/01/12 | 298 | 302 | 292 | 292 | 227,000 |
| 1983/01/11 | 306 | 306 | 297 | 297 | 508,000 |
| 1983/01/10 | 304 | 309 | 303 | 305 | 1,242,000 |
| 1983/01/08 | 293 | 305 | 293 | 302 | 1,663,000 |
| 1983/01/07 | 287 | 292 | 287 | 292 | 376,000 |
| 1983/01/06 | 287 | 290 | 283 | 287 | 322,000 |
| 1983/01/05 | 287 | 290 | 280 | 284 | 136,000 |
| 1983/01/04 | 285 | 290 | 285 | 287 | 44,000 |