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 |
|---|---|---|---|---|---|
| 1985/12/28 | 338 | 339 | 336 | 338 | 259,000 |
| 1985/12/27 | 334 | 339 | 333 | 338 | 646,000 |
| 1985/12/26 | 323 | 334 | 323 | 332 | 189,000 |
| 1985/12/25 | 321 | 328 | 320 | 321 | 383,000 |
| 1985/12/24 | 337 | 337 | 325 | 326 | 514,000 |
| 1985/12/23 | 338 | 338 | 335 | 338 | 181,000 |
| 1985/12/21 | 331 | 335 | 331 | 333 | 110,000 |
| 1985/12/20 | 339 | 339 | 330 | 330 | 473,000 |
| 1985/12/19 | 335 | 339 | 327 | 329 | 482,000 |
| 1985/12/18 | 334 | 340 | 332 | 339 | 548,000 |
| 1985/12/17 | 340 | 341 | 327 | 327 | 477,000 |
| 1985/12/16 | 337 | 343 | 335 | 340 | 1,368,000 |
| 1985/12/13 | 328 | 333 | 325 | 328 | 1,045,000 |
| 1985/12/12 | 323 | 333 | 323 | 323 | 1,095,000 |
| 1985/12/11 | 316 | 321 | 316 | 318 | 620,000 |
| 1985/12/10 | 309 | 315 | 308 | 315 | 321,000 |
| 1985/12/09 | 309 | 310 | 308 | 310 | 527,000 |
| 1985/12/07 | 310 | 315 | 307 | 308 | 261,000 |
| 1985/12/06 | 305 | 310 | 305 | 310 | 653,000 |
| 1985/12/05 | 312 | 312 | 305 | 308 | 1,375,000 |
| 1985/12/04 | 313 | 315 | 308 | 312 | 549,000 |
| 1985/12/03 | 315 | 317 | 310 | 313 | 705,000 |
| 1985/12/02 | 315 | 317 | 311 | 313 | 227,000 |
| 1985/11/30 | 310 | 316 | 310 | 315 | 431,000 |
| 1985/11/29 | 315 | 317 | 307 | 310 | 1,918,000 |
| 1985/11/28 | 324 | 324 | 315 | 318 | 706,000 |
| 1985/11/27 | 325 | 328 | 325 | 325 | 374,000 |
| 1985/11/26 | 329 | 329 | 326 | 327 | 265,000 |
| 1985/11/25 | 328 | 330 | 327 | 329 | 1,095,000 |
| 1985/11/22 | 331 | 339 | 327 | 332 | 600,000 |
| 1985/11/21 | 328 | 333 | 326 | 327 | 358,000 |
| 1985/11/20 | 330 | 335 | 328 | 329 | 687,000 |
| 1985/11/19 | 335 | 335 | 328 | 328 | 430,000 |
| 1985/11/18 | 331 | 340 | 331 | 334 | 110,000 |
| 1985/11/16 | 335 | 340 | 330 | 330 | 265,000 |
| 1985/11/15 | 336 | 337 | 332 | 336 | 541,000 |
| 1985/11/14 | 338 | 338 | 325 | 326 | 1,080,000 |
| 1985/11/13 | 341 | 342 | 337 | 338 | 318,000 |
| 1985/11/12 | 350 | 351 | 342 | 342 | 256,000 |
| 1985/11/11 | 349 | 350 | 346 | 350 | 159,000 |
| 1985/11/08 | 337 | 350 | 337 | 349 | 363,000 |
| 1985/11/07 | 342 | 345 | 336 | 336 | 593,000 |
| 1985/11/06 | 345 | 347 | 340 | 342 | 542,000 |
| 1985/11/05 | 336 | 354 | 335 | 354 | 699,000 |
| 1985/11/02 | 340 | 342 | 338 | 338 | 385,000 |
| 1985/11/01 | 355 | 363 | 349 | 349 | 565,000 |
| 1985/10/31 | 350 | 355 | 345 | 350 | 182,000 |
| 1985/10/30 | 339 | 347 | 339 | 340 | 299,000 |
| 1985/10/29 | 342 | 344 | 335 | 335 | 644,000 |
| 1985/10/28 | 345 | 349 | 343 | 344 | 603,000 |
| 1985/10/26 | 342 | 353 | 341 | 345 | 608,000 |
| 1985/10/25 | 369 | 372 | 349 | 357 | 653,000 |
| 1985/10/24 | 371 | 372 | 368 | 372 | 277,000 |
| 1985/10/23 | 375 | 379 | 371 | 375 | 439,000 |
| 1985/10/22 | 375 | 378 | 373 | 373 | 224,000 |
| 1985/10/21 | 375 | 380 | 373 | 375 | 83,000 |
| 1985/10/19 | 372 | 377 | 372 | 372 | 94,000 |
| 1985/10/18 | 376 | 380 | 371 | 371 | 414,000 |
| 1985/10/17 | 381 | 385 | 378 | 385 | 334,000 |
| 1985/10/16 | 390 | 390 | 385 | 385 | 583,000 |
| 1985/10/15 | 391 | 396 | 385 | 389 | 388,000 |
| 1985/10/14 | 385 | 397 | 382 | 390 | 568,000 |
| 1985/10/11 | 385 | 385 | 381 | 381 | 177,000 |
| 1985/10/09 | 385 | 390 | 381 | 385 | 782,000 |
| 1985/10/08 | 400 | 400 | 383 | 383 | 1,006,000 |
| 1985/10/07 | 403 | 403 | 400 | 400 | 254,000 |
| 1985/10/05 | 405 | 405 | 400 | 402 | 376,000 |
| 1985/10/04 | 406 | 408 | 400 | 408 | 486,000 |
| 1985/10/03 | 415 | 415 | 399 | 402 | 757,000 |
| 1985/10/02 | 418 | 420 | 413 | 415 | 2,850,000 |
| 1985/10/01 | 415 | 418 | 410 | 418 | 6,182,000 |
| 1985/09/30 | 405 | 411 | 401 | 405 | 1,625,000 |
| 1985/09/28 | 400 | 405 | 398 | 400 | 601,000 |
| 1985/09/27 | 414 | 419 | 397 | 405 | 4,317,000 |
| 1985/09/26 | 398 | 410 | 388 | 409 | 3,183,000 |
| 1985/09/25 | 384 | 390 | 380 | 385 | 761,000 |
| 1985/09/24 | 384 | 393 | 383 | 385 | 1,397,000 |
| 1985/09/21 | 385 | 385 | 382 | 383 | 1,032,000 |
| 1985/09/20 | 387 | 388 | 381 | 385 | 1,617,000 |
| 1985/09/19 | 376 | 390 | 375 | 388 | 1,557,000 |
| 1985/09/18 | 369 | 372 | 367 | 372 | 539,000 |
| 1985/09/17 | 372 | 375 | 365 | 365 | 520,000 |
| 1985/09/13 | 373 | 377 | 373 | 377 | 345,000 |
| 1985/09/12 | 375 | 376 | 370 | 370 | 443,000 |
| 1985/09/11 | 380 | 383 | 375 | 375 | 558,000 |
| 1985/09/10 | 382 | 383 | 375 | 380 | 438,000 |
| 1985/09/09 | 381 | 383 | 381 | 382 | 327,000 |
| 1985/09/07 | 383 | 385 | 381 | 382 | 374,000 |
| 1985/09/06 | 388 | 389 | 381 | 388 | 586,000 |
| 1985/09/05 | 383 | 391 | 380 | 388 | 855,000 |
| 1985/09/04 | 392 | 393 | 381 | 385 | 1,286,000 |
| 1985/09/03 | 405 | 406 | 391 | 397 | 1,630,000 |
| 1985/09/02 | 407 | 408 | 403 | 405 | 1,575,000 |
| 1985/08/31 | 409 | 409 | 403 | 407 | 1,514,000 |
| 1985/08/30 | 395 | 415 | 395 | 410 | 16,174,999 |
| 1985/08/29 | 394 | 397 | 392 | 394 | 1,249,000 |
| 1985/08/28 | 400 | 400 | 391 | 395 | 2,769,000 |
| 1985/08/27 | 389 | 397 | 387 | 393 | 1,290,000 |
| 1985/08/26 | 389 | 390 | 385 | 386 | 848,000 |
| 1985/08/24 | 389 | 392 | 388 | 389 | 557,000 |
| 1985/08/23 | 398 | 398 | 387 | 390 | 1,489,000 |
| 1985/08/22 | 399 | 405 | 393 | 398 | 7,051,000 |
| 1985/08/21 | 385 | 390 | 378 | 385 | 3,469,000 |
| 1985/08/20 | 385 | 393 | 378 | 380 | 3,580,000 |
| 1985/08/19 | 372 | 385 | 370 | 385 | 3,698,000 |
| 1985/08/17 | 363 | 368 | 361 | 367 | 1,288,000 |
| 1985/08/16 | 355 | 370 | 350 | 360 | 1,413,000 |
| 1985/08/15 | 335 | 350 | 335 | 350 | 840,000 |
| 1985/08/14 | 328 | 333 | 325 | 329 | 1,299,000 |
| 1985/08/13 | 335 | 340 | 329 | 334 | 1,524,000 |
| 1985/08/12 | 362 | 364 | 360 | 361 | 405,000 |
| 1985/08/09 | 364 | 367 | 362 | 362 | 252,000 |
| 1985/08/08 | 366 | 366 | 362 | 364 | 576,000 |
| 1985/08/07 | 365 | 368 | 362 | 366 | 604,000 |
| 1985/08/06 | 368 | 369 | 365 | 365 | 586,000 |
| 1985/08/05 | 366 | 370 | 365 | 370 | 390,000 |
| 1985/08/03 | 373 | 373 | 366 | 368 | 718,000 |
| 1985/08/02 | 364 | 383 | 362 | 374 | 4,012,000 |
| 1985/08/01 | 358 | 365 | 358 | 360 | 1,203,000 |
| 1985/07/31 | 370 | 372 | 340 | 349 | 1,633,000 |
| 1985/07/30 | 385 | 388 | 370 | 372 | 1,220,000 |
| 1985/07/29 | 407 | 410 | 395 | 395 | 6,725,000 |
| 1985/07/27 | 405 | 409 | 403 | 406 | 5,670,000 |
| 1985/07/26 | 391 | 399 | 386 | 398 | 3,588,000 |
| 1985/07/25 | 392 | 396 | 386 | 390 | 5,380,000 |
| 1985/07/24 | 389 | 389 | 382 | 387 | 1,525,000 |
| 1985/07/23 | 395 | 395 | 385 | 390 | 2,823,000 |
| 1985/07/22 | 390 | 397 | 387 | 393 | 6,364,000 |
| 1985/07/20 | 383 | 390 | 383 | 385 | 4,358,000 |
| 1985/07/19 | 377 | 383 | 374 | 383 | 1,535,000 |
| 1985/07/18 | 381 | 383 | 372 | 378 | 2,390,000 |
| 1985/07/17 | 370 | 381 | 370 | 379 | 1,920,000 |
| 1985/07/16 | 370 | 370 | 359 | 365 | 780,000 |
| 1985/07/15 | 384 | 391 | 351 | 370 | 4,358,000 |
| 1985/07/12 | 384 | 385 | 378 | 379 | 3,806,000 |
| 1985/07/11 | 379 | 385 | 377 | 383 | 10,394,999 |
| 1985/07/10 | 357 | 375 | 357 | 375 | 4,303,000 |
| 1985/07/09 | 364 | 365 | 352 | 352 | 1,499,000 |
| 1985/07/08 | 360 | 368 | 358 | 360 | 2,420,000 |
| 1985/07/06 | 359 | 360 | 356 | 357 | 321,000 |
| 1985/07/05 | 365 | 365 | 355 | 355 | 1,731,000 |
| 1985/07/04 | 344 | 359 | 341 | 355 | 2,045,000 |
| 1985/07/03 | 342 | 350 | 342 | 345 | 742,000 |
| 1985/07/02 | 350 | 351 | 340 | 340 | 394,000 |
| 1985/07/01 | 352 | 354 | 350 | 350 | 265,000 |
| 1985/06/29 | 349 | 353 | 348 | 352 | 219,000 |
| 1985/06/28 | 348 | 350 | 342 | 344 | 370,000 |
| 1985/06/27 | 355 | 355 | 345 | 346 | 498,000 |
| 1985/06/26 | 356 | 357 | 354 | 355 | 628,000 |
| 1985/06/25 | 349 | 359 | 349 | 355 | 656,000 |
| 1985/06/24 | 355 | 356 | 349 | 349 | 503,000 |
| 1985/06/22 | 359 | 365 | 348 | 350 | 685,000 |
| 1985/06/21 | 368 | 373 | 361 | 364 | 3,392,000 |
| 1985/06/20 | 368 | 386 | 363 | 378 | 10,537,999 |
| 1985/06/19 | 363 | 372 | 361 | 369 | 8,341,000 |
| 1985/06/18 | 351 | 358 | 347 | 355 | 2,396,000 |
| 1985/06/17 | 345 | 346 | 340 | 345 | 906,000 |
| 1985/06/15 | 344 | 344 | 338 | 340 | 242,000 |
| 1985/06/14 | 339 | 345 | 336 | 340 | 530,000 |
| 1985/06/13 | 335 | 339 | 332 | 333 | 1,792,000 |
| 1985/06/12 | 336 | 340 | 334 | 338 | 332,000 |
| 1985/06/11 | 335 | 335 | 330 | 335 | 513,000 |
| 1985/06/10 | 339 | 345 | 330 | 336 | 1,257,000 |
| 1985/06/07 | 362 | 363 | 348 | 349 | 1,606,000 |
| 1985/06/06 | 356 | 363 | 353 | 357 | 3,105,000 |
| 1985/06/05 | 345 | 355 | 345 | 352 | 1,657,000 |
| 1985/06/04 | 349 | 349 | 343 | 343 | 617,000 |
| 1985/06/03 | 350 | 356 | 341 | 341 | 1,518,000 |
| 1985/06/01 | 352 | 353 | 348 | 349 | 749,000 |
| 1985/05/31 | 355 | 356 | 349 | 349 | 2,413,000 |
| 1985/05/30 | 350 | 358 | 348 | 357 | 11,323,999 |
| 1985/05/29 | 333 | 348 | 331 | 345 | 9,558,000 |
| 1985/05/28 | 325 | 331 | 323 | 329 | 1,098,000 |
| 1985/05/27 | 329 | 329 | 326 | 326 | 344,000 |
| 1985/05/25 | 322 | 328 | 320 | 326 | 350,000 |
| 1985/05/24 | 324 | 326 | 320 | 320 | 335,000 |
| 1985/05/23 | 329 | 329 | 322 | 324 | 294,000 |
| 1985/05/22 | 332 | 334 | 327 | 330 | 2,346,000 |
| 1985/05/21 | 327 | 332 | 322 | 332 | 3,745,000 |
| 1985/05/20 | 312 | 322 | 312 | 322 | 1,885,000 |
| 1985/05/18 | 308 | 312 | 308 | 312 | 594,000 |
| 1985/05/17 | 305 | 310 | 303 | 310 | 236,000 |
| 1985/05/16 | 302 | 305 | 301 | 305 | 894,000 |
| 1985/05/15 | 303 | 306 | 303 | 303 | 768,000 |
| 1985/05/14 | 305 | 308 | 303 | 303 | 731,000 |
| 1985/05/13 | 311 | 312 | 306 | 306 | 319,000 |
| 1985/05/10 | 307 | 312 | 306 | 311 | 570,000 |
| 1985/05/09 | 303 | 306 | 303 | 306 | 480,000 |
| 1985/05/08 | 304 | 310 | 304 | 306 | 190,000 |
| 1985/05/07 | 310 | 311 | 302 | 302 | 429,000 |
| 1985/05/04 | 302 | 310 | 302 | 310 | 190,000 |
| 1985/05/02 | 302 | 303 | 301 | 301 | 298,000 |
| 1985/05/01 | 303 | 303 | 301 | 302 | 288,000 |
| 1985/04/30 | 305 | 305 | 302 | 302 | 239,000 |
| 1985/04/27 | 302 | 306 | 302 | 302 | 142,000 |
| 1985/04/26 | 303 | 305 | 301 | 304 | 403,000 |
| 1985/04/25 | 304 | 307 | 303 | 303 | 253,000 |
| 1985/04/24 | 304 | 307 | 303 | 304 | 238,000 |
| 1985/04/23 | 305 | 310 | 303 | 303 | 227,000 |
| 1985/04/22 | 306 | 308 | 305 | 308 | 149,000 |
| 1985/04/20 | 307 | 311 | 305 | 305 | 129,000 |
| 1985/04/19 | 305 | 314 | 303 | 312 | 315,000 |
| 1985/04/18 | 305 | 306 | 301 | 301 | 616,000 |
| 1985/04/17 | 301 | 309 | 301 | 308 | 309,000 |
| 1985/04/16 | 315 | 317 | 307 | 307 | 335,000 |
| 1985/04/15 | 318 | 318 | 314 | 317 | 244,000 |
| 1985/04/12 | 315 | 317 | 313 | 317 | 211,000 |
| 1985/04/11 | 320 | 320 | 315 | 316 | 254,000 |
| 1985/04/10 | 319 | 321 | 316 | 316 | 555,000 |
| 1985/04/09 | 318 | 321 | 316 | 318 | 338,000 |
| 1985/04/08 | 323 | 323 | 312 | 313 | 684,000 |
| 1985/04/06 | 316 | 323 | 316 | 321 | 853,000 |
| 1985/04/05 | 316 | 318 | 313 | 314 | 558,000 |
| 1985/04/04 | 309 | 316 | 309 | 315 | 555,000 |
| 1985/04/03 | 313 | 313 | 306 | 306 | 446,000 |
| 1985/04/02 | 311 | 314 | 308 | 312 | 350,000 |
| 1985/04/01 | 316 | 316 | 309 | 309 | 301,000 |
| 1985/03/30 | 310 | 314 | 310 | 312 | 111,000 |
| 1985/03/29 | 313 | 313 | 309 | 310 | 236,000 |
| 1985/03/28 | 320 | 320 | 310 | 310 | 1,688,000 |
| 1985/03/27 | 311 | 322 | 311 | 320 | 1,229,000 |
| 1985/03/26 | 315 | 315 | 308 | 308 | 772,000 |
| 1985/03/25 | 315 | 315 | 311 | 311 | 203,000 |
| 1985/03/23 | 318 | 318 | 312 | 313 | 537,000 |
| 1985/03/22 | 313 | 319 | 311 | 317 | 974,000 |
| 1985/03/20 | 310 | 314 | 308 | 310 | 941,000 |
| 1985/03/19 | 302 | 303 | 302 | 302 | 327,000 |
| 1985/03/18 | 305 | 305 | 302 | 302 | 415,000 |
| 1985/03/16 | 305 | 306 | 305 | 305 | 188,000 |
| 1985/03/15 | 301 | 306 | 301 | 305 | 505,000 |
| 1985/03/14 | 302 | 306 | 301 | 302 | 723,000 |
| 1985/03/13 | 303 | 306 | 302 | 302 | 349,000 |
| 1985/03/12 | 303 | 305 | 302 | 302 | 269,000 |
| 1985/03/11 | 302 | 307 | 302 | 302 | 245,000 |
| 1985/03/08 | 306 | 306 | 303 | 303 | 256,000 |
| 1985/03/07 | 305 | 308 | 305 | 307 | 407,000 |
| 1985/03/06 | 307 | 309 | 303 | 307 | 443,000 |
| 1985/03/05 | 308 | 310 | 307 | 307 | 251,000 |
| 1985/03/04 | 306 | 312 | 306 | 307 | 242,000 |
| 1985/03/02 | 314 | 314 | 306 | 308 | 350,000 |
| 1985/03/01 | 305 | 315 | 305 | 313 | 776,000 |
| 1985/02/28 | 306 | 310 | 305 | 305 | 386,000 |
| 1985/02/27 | 302 | 309 | 302 | 309 | 495,000 |
| 1985/02/26 | 307 | 310 | 302 | 302 | 829,000 |
| 1985/02/25 | 313 | 318 | 310 | 310 | 382,000 |
| 1985/02/23 | 320 | 320 | 315 | 318 | 956,000 |
| 1985/02/22 | 325 | 328 | 316 | 320 | 4,087,000 |
| 1985/02/21 | 304 | 306 | 300 | 306 | 758,000 |
| 1985/02/20 | 300 | 308 | 300 | 308 | 231,000 |
| 1985/02/19 | 300 | 302 | 300 | 300 | 228,000 |
| 1985/02/18 | 301 | 303 | 300 | 300 | 268,000 |
| 1985/02/16 | 302 | 303 | 300 | 302 | 336,000 |
| 1985/02/15 | 300 | 303 | 299 | 299 | 622,000 |
| 1985/02/14 | 303 | 304 | 300 | 303 | 256,000 |
| 1985/02/13 | 306 | 312 | 304 | 306 | 585,000 |
| 1985/02/12 | 301 | 305 | 298 | 304 | 809,000 |
| 1985/02/08 | 304 | 305 | 301 | 301 | 308,000 |
| 1985/02/07 | 303 | 309 | 303 | 304 | 786,000 |
| 1985/02/06 | 302 | 310 | 302 | 303 | 272,000 |
| 1985/02/05 | 302 | 305 | 302 | 303 | 282,000 |
| 1985/02/04 | 302 | 306 | 302 | 304 | 245,000 |
| 1985/02/02 | 305 | 306 | 302 | 302 | 553,000 |
| 1985/02/01 | 307 | 312 | 306 | 306 | 346,000 |
| 1985/01/31 | 307 | 314 | 307 | 307 | 390,000 |
| 1985/01/30 | 307 | 310 | 306 | 306 | 750,000 |
| 1985/01/29 | 307 | 310 | 307 | 308 | 389,000 |
| 1985/01/28 | 313 | 314 | 306 | 306 | 397,000 |
| 1985/01/26 | 311 | 313 | 310 | 310 | 170,000 |
| 1985/01/25 | 320 | 320 | 312 | 312 | 341,000 |
| 1985/01/24 | 317 | 320 | 312 | 320 | 481,000 |
| 1985/01/23 | 320 | 325 | 315 | 315 | 349,000 |
| 1985/01/22 | 329 | 329 | 319 | 319 | 617,000 |
| 1985/01/21 | 328 | 329 | 325 | 326 | 425,000 |
| 1985/01/19 | 324 | 327 | 321 | 321 | 274,000 |
| 1985/01/18 | 322 | 330 | 322 | 329 | 1,272,000 |
| 1985/01/17 | 316 | 322 | 315 | 317 | 522,000 |
| 1985/01/16 | 318 | 321 | 315 | 315 | 497,000 |
| 1985/01/14 | 321 | 324 | 319 | 320 | 435,000 |
| 1985/01/11 | 331 | 332 | 327 | 329 | 1,264,000 |
| 1985/01/10 | 333 | 340 | 331 | 333 | 6,533,000 |
| 1985/01/09 | 318 | 336 | 317 | 326 | 4,425,000 |
| 1985/01/08 | 317 | 322 | 314 | 317 | 1,978,000 |
| 1985/01/07 | 311 | 319 | 311 | 316 | 1,200,000 |
| 1985/01/05 | 310 | 312 | 307 | 308 | 368,000 |
| 1985/01/04 | 313 | 314 | 308 | 310 | 249,000 |