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 |
|---|---|---|---|---|---|
| 1984/12/28 | 307 | 313 | 307 | 308 | 584,000 |
| 1984/12/27 | 314 | 317 | 306 | 306 | 984,000 |
| 1984/12/26 | 303 | 314 | 303 | 313 | 1,367,000 |
| 1984/12/25 | 305 | 306 | 301 | 301 | 674,000 |
| 1984/12/24 | 308 | 308 | 303 | 305 | 366,000 |
| 1984/12/22 | 309 | 310 | 305 | 305 | 460,000 |
| 1984/12/21 | 309 | 310 | 306 | 310 | 734,000 |
| 1984/12/20 | 307 | 312 | 304 | 304 | 519,000 |
| 1984/12/19 | 301 | 310 | 301 | 307 | 517,000 |
| 1984/12/18 | 304 | 305 | 301 | 301 | 815,000 |
| 1984/12/17 | 308 | 309 | 301 | 302 | 853,000 |
| 1984/12/15 | 310 | 314 | 301 | 303 | 860,000 |
| 1984/12/14 | 318 | 318 | 311 | 314 | 1,394,000 |
| 1984/12/13 | 296 | 322 | 296 | 310 | 4,213,000 |
| 1984/12/12 | 300 | 303 | 296 | 297 | 610,000 |
| 1984/12/11 | 301 | 302 | 299 | 299 | 368,000 |
| 1984/12/10 | 302 | 304 | 300 | 300 | 339,000 |
| 1984/12/07 | 303 | 304 | 300 | 300 | 694,000 |
| 1984/12/06 | 303 | 303 | 300 | 300 | 658,000 |
| 1984/12/05 | 303 | 305 | 300 | 300 | 1,545,000 |
| 1984/12/04 | 301 | 307 | 300 | 303 | 1,103,000 |
| 1984/12/03 | 307 | 308 | 300 | 300 | 704,000 |
| 1984/12/01 | 308 | 308 | 300 | 302 | 465,000 |
| 1984/11/30 | 307 | 310 | 298 | 298 | 823,000 |
| 1984/11/29 | 296 | 313 | 296 | 309 | 1,358,000 |
| 1984/11/28 | 296 | 301 | 296 | 297 | 637,000 |
| 1984/11/27 | 303 | 303 | 299 | 299 | 369,000 |
| 1984/11/26 | 303 | 305 | 302 | 302 | 403,000 |
| 1984/11/24 | 302 | 304 | 302 | 303 | 328,000 |
| 1984/11/22 | 300 | 305 | 300 | 301 | 982,000 |
| 1984/11/21 | 297 | 298 | 295 | 297 | 787,000 |
| 1984/11/20 | 301 | 301 | 296 | 296 | 621,000 |
| 1984/11/19 | 297 | 302 | 295 | 298 | 690,000 |
| 1984/11/17 | 295 | 298 | 293 | 298 | 1,065,000 |
| 1984/11/16 | 300 | 300 | 295 | 295 | 1,338,000 |
| 1984/11/15 | 303 | 304 | 300 | 300 | 671,000 |
| 1984/11/14 | 301 | 305 | 301 | 302 | 624,000 |
| 1984/11/13 | 305 | 307 | 303 | 304 | 245,000 |
| 1984/11/12 | 305 | 308 | 305 | 305 | 247,000 |
| 1984/11/09 | 305 | 308 | 303 | 305 | 600,000 |
| 1984/11/08 | 305 | 305 | 302 | 303 | 300,000 |
| 1984/11/07 | 309 | 309 | 305 | 305 | 235,000 |
| 1984/11/06 | 313 | 317 | 303 | 304 | 303,000 |
| 1984/11/05 | 319 | 319 | 312 | 312 | 203,000 |
| 1984/11/02 | 315 | 316 | 311 | 315 | 857,000 |
| 1984/11/01 | 320 | 320 | 310 | 310 | 1,024,000 |
| 1984/10/31 | 324 | 324 | 315 | 319 | 1,441,000 |
| 1984/10/30 | 315 | 322 | 314 | 321 | 1,818,000 |
| 1984/10/29 | 302 | 311 | 302 | 310 | 689,000 |
| 1984/10/27 | 310 | 312 | 305 | 305 | 697,000 |
| 1984/10/26 | 300 | 310 | 299 | 307 | 824,000 |
| 1984/10/25 | 300 | 301 | 298 | 298 | 776,000 |
| 1984/10/24 | 300 | 302 | 293 | 293 | 642,000 |
| 1984/10/23 | 300 | 303 | 293 | 299 | 749,000 |
| 1984/10/22 | 296 | 305 | 293 | 303 | 798,000 |
| 1984/10/20 | 289 | 295 | 287 | 294 | 234,000 |
| 1984/10/19 | 290 | 296 | 287 | 287 | 274,000 |
| 1984/10/18 | 292 | 293 | 289 | 293 | 268,000 |
| 1984/10/17 | 294 | 295 | 287 | 287 | 335,000 |
| 1984/10/16 | 296 | 298 | 292 | 298 | 221,000 |
| 1984/10/15 | 292 | 298 | 291 | 298 | 294,000 |
| 1984/10/12 | 287 | 294 | 285 | 294 | 513,000 |
| 1984/10/11 | 293 | 295 | 285 | 285 | 883,000 |
| 1984/10/09 | 298 | 299 | 293 | 293 | 1,344,000 |
| 1984/10/08 | 298 | 300 | 295 | 300 | 532,000 |
| 1984/10/06 | 295 | 298 | 292 | 295 | 2,149,000 |
| 1984/10/05 | 299 | 302 | 296 | 296 | 1,282,000 |
| 1984/10/04 | 296 | 299 | 295 | 296 | 522,000 |
| 1984/10/03 | 299 | 300 | 291 | 297 | 1,071,000 |
| 1984/10/02 | 302 | 304 | 298 | 299 | 523,000 |
| 1984/10/01 | 299 | 304 | 299 | 302 | 381,000 |
| 1984/09/29 | 301 | 304 | 300 | 300 | 109,000 |
| 1984/09/28 | 299 | 305 | 299 | 301 | 288,000 |
| 1984/09/27 | 298 | 305 | 298 | 299 | 270,000 |
| 1984/09/26 | 298 | 300 | 298 | 298 | 566,000 |
| 1984/09/25 | 305 | 308 | 299 | 300 | 955,000 |
| 1984/09/22 | 315 | 315 | 308 | 308 | 201,000 |
| 1984/09/21 | 320 | 320 | 310 | 313 | 447,000 |
| 1984/09/20 | 315 | 328 | 315 | 315 | 349,000 |
| 1984/09/19 | 311 | 319 | 308 | 315 | 272,000 |
| 1984/09/18 | 309 | 310 | 304 | 307 | 163,000 |
| 1984/09/17 | 309 | 310 | 301 | 310 | 279,000 |
| 1984/09/14 | 300 | 309 | 300 | 304 | 163,000 |
| 1984/09/13 | 301 | 301 | 298 | 298 | 443,000 |
| 1984/09/12 | 306 | 306 | 300 | 301 | 400,000 |
| 1984/09/11 | 307 | 310 | 306 | 307 | 121,000 |
| 1984/09/10 | 309 | 310 | 306 | 309 | 172,000 |
| 1984/09/07 | 307 | 312 | 306 | 307 | 199,000 |
| 1984/09/06 | 309 | 312 | 308 | 308 | 242,000 |
| 1984/09/05 | 312 | 312 | 310 | 310 | 249,000 |
| 1984/09/04 | 314 | 315 | 311 | 313 | 116,000 |
| 1984/09/03 | 315 | 315 | 310 | 311 | 284,000 |
| 1984/09/01 | 315 | 315 | 312 | 312 | 247,000 |
| 1984/08/31 | 320 | 320 | 316 | 316 | 322,000 |
| 1984/08/30 | 318 | 320 | 316 | 316 | 222,000 |
| 1984/08/29 | 320 | 323 | 316 | 319 | 449,000 |
| 1984/08/28 | 326 | 328 | 322 | 322 | 358,000 |
| 1984/08/27 | 327 | 329 | 322 | 329 | 342,000 |
| 1984/08/25 | 325 | 329 | 321 | 322 | 304,000 |
| 1984/08/24 | 330 | 335 | 325 | 325 | 410,000 |
| 1984/08/23 | 326 | 331 | 324 | 328 | 587,000 |
| 1984/08/22 | 340 | 340 | 324 | 324 | 510,000 |
| 1984/08/21 | 342 | 344 | 334 | 340 | 297,000 |
| 1984/08/20 | 344 | 353 | 342 | 345 | 695,000 |
| 1984/08/18 | 342 | 343 | 339 | 340 | 477,000 |
| 1984/08/17 | 340 | 343 | 336 | 338 | 1,006,000 |
| 1984/08/16 | 315 | 334 | 314 | 330 | 543,000 |
| 1984/08/15 | 314 | 316 | 313 | 315 | 196,000 |
| 1984/08/14 | 313 | 319 | 313 | 313 | 182,000 |
| 1984/08/13 | 315 | 319 | 312 | 313 | 80,000 |
| 1984/08/10 | 312 | 318 | 312 | 312 | 167,000 |
| 1984/08/09 | 320 | 320 | 310 | 312 | 201,000 |
| 1984/08/08 | 319 | 325 | 319 | 319 | 302,000 |
| 1984/08/07 | 325 | 325 | 317 | 317 | 117,000 |
| 1984/08/06 | 332 | 332 | 321 | 323 | 231,000 |
| 1984/08/04 | 320 | 328 | 320 | 327 | 324,000 |
| 1984/08/03 | 316 | 320 | 311 | 311 | 223,000 |
| 1984/08/02 | 300 | 310 | 300 | 301 | 448,000 |
| 1984/08/01 | 305 | 309 | 293 | 295 | 1,214,000 |
| 1984/07/31 | 325 | 325 | 310 | 310 | 676,000 |
| 1984/07/30 | 331 | 335 | 319 | 319 | 374,000 |
| 1984/07/28 | 330 | 335 | 328 | 330 | 752,000 |
| 1984/07/27 | 323 | 345 | 323 | 326 | 413,000 |
| 1984/07/26 | 322 | 330 | 321 | 322 | 481,000 |
| 1984/07/25 | 319 | 327 | 318 | 327 | 563,000 |
| 1984/07/24 | 316 | 326 | 315 | 323 | 668,000 |
| 1984/07/23 | 326 | 335 | 312 | 324 | 955,000 |
| 1984/07/21 | 336 | 336 | 322 | 326 | 687,000 |
| 1984/07/20 | 345 | 345 | 330 | 336 | 875,000 |
| 1984/07/19 | 345 | 355 | 342 | 345 | 671,000 |
| 1984/07/18 | 347 | 350 | 342 | 347 | 606,000 |
| 1984/07/17 | 351 | 354 | 346 | 348 | 846,000 |
| 1984/07/16 | 346 | 355 | 345 | 349 | 801,000 |
| 1984/07/13 | 360 | 361 | 342 | 345 | 2,190,000 |
| 1984/07/12 | 352 | 368 | 350 | 356 | 915,000 |
| 1984/07/11 | 357 | 358 | 353 | 354 | 1,110,000 |
| 1984/07/10 | 361 | 365 | 360 | 360 | 504,000 |
| 1984/07/09 | 363 | 370 | 360 | 360 | 567,000 |
| 1984/07/07 | 367 | 367 | 356 | 358 | 456,000 |
| 1984/07/06 | 358 | 370 | 355 | 370 | 772,000 |
| 1984/07/05 | 367 | 369 | 358 | 358 | 682,000 |
| 1984/07/04 | 367 | 374 | 362 | 363 | 923,000 |
| 1984/07/03 | 375 | 378 | 366 | 366 | 788,000 |
| 1984/07/02 | 381 | 385 | 372 | 374 | 1,427,000 |
| 1984/06/30 | 383 | 383 | 377 | 381 | 1,943,000 |
| 1984/06/29 | 372 | 385 | 370 | 384 | 2,071,000 |
| 1984/06/28 | 368 | 382 | 365 | 367 | 1,906,000 |
| 1984/06/27 | 364 | 373 | 363 | 368 | 1,944,000 |
| 1984/06/26 | 360 | 365 | 357 | 361 | 812,000 |
| 1984/06/25 | 360 | 364 | 358 | 364 | 476,000 |
| 1984/06/23 | 363 | 370 | 357 | 358 | 642,000 |
| 1984/06/22 | 357 | 363 | 352 | 360 | 1,102,000 |
| 1984/06/21 | 375 | 377 | 358 | 359 | 969,000 |
| 1984/06/20 | 380 | 382 | 368 | 370 | 2,221,000 |
| 1984/06/19 | 379 | 382 | 370 | 377 | 1,777,000 |
| 1984/06/18 | 379 | 386 | 375 | 380 | 2,523,000 |
| 1984/06/16 | 373 | 382 | 369 | 374 | 1,632,000 |
| 1984/06/15 | 350 | 377 | 345 | 363 | 2,675,000 |
| 1984/06/14 | 363 | 365 | 356 | 356 | 1,315,000 |
| 1984/06/13 | 367 | 369 | 360 | 364 | 1,000,000 |
| 1984/06/12 | 374 | 377 | 366 | 366 | 1,351,000 |
| 1984/06/11 | 377 | 382 | 372 | 374 | 826,000 |
| 1984/06/08 | 374 | 385 | 371 | 377 | 1,715,000 |
| 1984/06/07 | 374 | 382 | 372 | 377 | 2,154,000 |
| 1984/06/06 | 387 | 389 | 373 | 374 | 1,401,000 |
| 1984/06/05 | 374 | 395 | 370 | 392 | 3,549,000 |
| 1984/06/04 | 372 | 375 | 367 | 374 | 1,072,000 |
| 1984/06/02 | 370 | 375 | 369 | 372 | 738,000 |
| 1984/06/01 | 370 | 375 | 368 | 369 | 1,881,000 |
| 1984/05/31 | 381 | 384 | 367 | 370 | 4,226,000 |
| 1984/05/30 | 388 | 400 | 383 | 384 | 5,261,000 |
| 1984/05/29 | 385 | 398 | 380 | 389 | 3,770,000 |
| 1984/05/28 | 387 | 387 | 378 | 380 | 3,000,000 |
| 1984/05/26 | 383 | 389 | 376 | 377 | 1,709,000 |
| 1984/05/25 | 390 | 392 | 378 | 378 | 2,128,000 |
| 1984/05/24 | 385 | 394 | 385 | 385 | 2,533,000 |
| 1984/05/23 | 392 | 397 | 381 | 383 | 3,155,000 |
| 1984/05/22 | 400 | 407 | 389 | 397 | 5,056,000 |
| 1984/05/21 | 402 | 419 | 401 | 401 | 12,749,999 |
| 1984/05/19 | 405 | 407 | 395 | 400 | 4,978,000 |
| 1984/05/18 | 383 | 404 | 381 | 395 | 8,486,000 |
| 1984/05/17 | 414 | 415 | 377 | 378 | 15,576,999 |
| 1984/05/16 | 390 | 412 | 390 | 410 | 20,943,999 |
| 1984/05/15 | 372 | 390 | 372 | 386 | 2,573,000 |
| 1984/05/14 | 380 | 380 | 372 | 373 | 1,282,000 |
| 1984/05/11 | 373 | 392 | 372 | 385 | 3,891,000 |
| 1984/05/10 | 381 | 381 | 368 | 373 | 2,008,000 |
| 1984/05/09 | 379 | 392 | 375 | 381 | 5,495,000 |
| 1984/05/08 | 369 | 381 | 366 | 369 | 2,757,000 |
| 1984/05/07 | 371 | 377 | 366 | 366 | 1,184,000 |
| 1984/05/04 | 384 | 385 | 370 | 379 | 2,509,000 |
| 1984/05/02 | 391 | 400 | 381 | 383 | 12,164,999 |
| 1984/05/01 | 375 | 395 | 369 | 390 | 9,868,000 |
| 1984/04/28 | 365 | 385 | 364 | 380 | 6,995,000 |
| 1984/04/27 | 351 | 370 | 349 | 370 | 2,390,000 |
| 1984/04/26 | 365 | 375 | 344 | 349 | 3,255,000 |
| 1984/04/25 | 345 | 365 | 341 | 365 | 3,599,000 |
| 1984/04/24 | 339 | 340 | 332 | 339 | 906,000 |
| 1984/04/23 | 340 | 345 | 338 | 343 | 575,000 |
| 1984/04/21 | 343 | 349 | 340 | 345 | 808,000 |
| 1984/04/20 | 350 | 355 | 342 | 343 | 1,054,000 |
| 1984/04/19 | 359 | 360 | 347 | 351 | 1,577,000 |
| 1984/04/18 | 355 | 365 | 355 | 364 | 1,767,000 |
| 1984/04/17 | 364 | 369 | 355 | 355 | 1,272,000 |
| 1984/04/16 | 355 | 369 | 350 | 369 | 2,439,000 |
| 1984/04/13 | 355 | 370 | 342 | 359 | 3,140,000 |
| 1984/04/12 | 377 | 382 | 360 | 360 | 4,252,000 |
| 1984/04/11 | 391 | 409 | 377 | 377 | 10,294,999 |
| 1984/04/10 | 386 | 399 | 381 | 386 | 7,970,000 |
| 1984/04/09 | 399 | 405 | 381 | 381 | 13,582,999 |
| 1984/04/07 | 409 | 415 | 409 | 415 | 8,222,000 |
| 1984/04/06 | 372 | 439 | 372 | 439 | 27,924,999 |
| 1984/04/05 | 335 | 360 | 332 | 359 | 24,708,999 |
| 1984/04/04 | 339 | 347 | 330 | 330 | 14,257,999 |
| 1984/04/03 | 283 | 330 | 281 | 310 | 10,905,999 |
| 1984/04/02 | 273 | 282 | 273 | 282 | 382,000 |
| 1984/03/31 | 274 | 274 | 271 | 272 | 355,000 |
| 1984/03/30 | 282 | 282 | 273 | 274 | 416,000 |
| 1984/03/29 | 286 | 289 | 278 | 280 | 1,576,000 |
| 1984/03/28 | 273 | 285 | 270 | 284 | 347,000 |
| 1984/03/27 | 270 | 274 | 268 | 273 | 392,000 |
| 1984/03/26 | 273 | 273 | 270 | 270 | 140,000 |
| 1984/03/24 | 270 | 270 | 266 | 270 | 216,000 |
| 1984/03/23 | 270 | 272 | 265 | 270 | 403,000 |
| 1984/03/22 | 266 | 268 | 265 | 265 | 323,000 |
| 1984/03/21 | 270 | 272 | 265 | 265 | 268,000 |
| 1984/03/19 | 275 | 275 | 271 | 271 | 492,000 |
| 1984/03/17 | 278 | 278 | 275 | 275 | 24,000 |
| 1984/03/16 | 273 | 279 | 271 | 279 | 251,000 |
| 1984/03/15 | 271 | 273 | 271 | 273 | 121,000 |
| 1984/03/14 | 269 | 278 | 268 | 270 | 422,000 |
| 1984/03/13 | 266 | 269 | 265 | 269 | 2,628,000 |
| 1984/03/12 | 268 | 270 | 266 | 267 | 107,000 |
| 1984/03/09 | 266 | 269 | 266 | 268 | 64,000 |
| 1984/03/08 | 268 | 270 | 267 | 269 | 67,000 |
| 1984/03/07 | 270 | 270 | 267 | 268 | 150,000 |
| 1984/03/06 | 270 | 271 | 269 | 271 | 148,000 |
| 1984/03/05 | 271 | 271 | 270 | 270 | 84,000 |
| 1984/03/03 | 271 | 271 | 271 | 271 | 51,000 |
| 1984/03/02 | 271 | 272 | 270 | 270 | 71,000 |
| 1984/03/01 | 275 | 275 | 271 | 273 | 99,000 |
| 1984/02/29 | 280 | 280 | 275 | 278 | 79,000 |
| 1984/02/28 | 280 | 280 | 275 | 280 | 1,568,000 |
| 1984/02/27 | 279 | 280 | 276 | 280 | 134,000 |
| 1984/02/25 | 279 | 284 | 278 | 280 | 199,000 |
| 1984/02/24 | 276 | 280 | 276 | 277 | 167,000 |
| 1984/02/23 | 271 | 271 | 271 | 271 | 28,000 |
| 1984/02/22 | 272 | 273 | 271 | 271 | 402,000 |
| 1984/02/21 | 273 | 273 | 272 | 273 | 47,000 |
| 1984/02/20 | 272 | 273 | 271 | 273 | 46,000 |
| 1984/02/18 | 271 | 273 | 270 | 271 | 47,000 |
| 1984/02/17 | 273 | 274 | 272 | 273 | 35,000 |
| 1984/02/16 | 272 | 274 | 272 | 273 | 42,000 |
| 1984/02/15 | 271 | 273 | 271 | 272 | 34,000 |
| 1984/02/14 | 271 | 271 | 270 | 271 | 60,000 |
| 1984/02/13 | 270 | 273 | 270 | 271 | 61,000 |
| 1984/02/10 | 271 | 271 | 270 | 270 | 38,000 |
| 1984/02/09 | 271 | 275 | 270 | 271 | 73,000 |
| 1984/02/08 | 270 | 275 | 270 | 275 | 1,176,000 |
| 1984/02/07 | 275 | 275 | 265 | 268 | 377,000 |
| 1984/02/06 | 279 | 280 | 276 | 276 | 23,000 |
| 1984/02/04 | 278 | 280 | 278 | 278 | 47,000 |
| 1984/02/03 | 280 | 280 | 278 | 278 | 61,000 |
| 1984/02/02 | 284 | 284 | 280 | 280 | 110,000 |
| 1984/02/01 | 286 | 287 | 281 | 281 | 113,000 |
| 1984/01/31 | 286 | 287 | 286 | 287 | 57,000 |
| 1984/01/30 | 287 | 288 | 286 | 287 | 67,000 |
| 1984/01/28 | 285 | 288 | 283 | 287 | 163,000 |
| 1984/01/27 | 290 | 290 | 286 | 286 | 108,000 |
| 1984/01/26 | 290 | 290 | 285 | 285 | 93,000 |
| 1984/01/25 | 290 | 290 | 286 | 287 | 78,000 |
| 1984/01/24 | 286 | 290 | 286 | 286 | 122,000 |
| 1984/01/23 | 286 | 286 | 286 | 286 | 50,000 |
| 1984/01/20 | 290 | 290 | 280 | 281 | 95,000 |
| 1984/01/19 | 291 | 295 | 290 | 290 | 186,000 |
| 1984/01/18 | 295 | 298 | 291 | 291 | 2,253,000 |
| 1984/01/17 | 296 | 299 | 296 | 299 | 114,000 |
| 1984/01/13 | 294 | 301 | 294 | 298 | 1,207,000 |
| 1984/01/12 | 292 | 295 | 290 | 292 | 163,000 |
| 1984/01/11 | 290 | 302 | 290 | 292 | 1,654,000 |
| 1984/01/10 | 295 | 295 | 290 | 292 | 135,000 |
| 1984/01/09 | 300 | 305 | 295 | 295 | 1,485,000 |
| 1984/01/07 | 290 | 310 | 285 | 310 | 291,000 |
| 1984/01/06 | 280 | 290 | 280 | 285 | 895,000 |
| 1984/01/05 | 278 | 280 | 278 | 279 | 153,000 |
| 1984/01/04 | 280 | 281 | 275 | 278 | 80,000 |