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 |
|---|---|---|---|---|---|
| 1991/12/30 | 545 | 550 | 539 | 550 | 755,000 |
| 1991/12/27 | 540 | 545 | 525 | 535 | 1,025,000 |
| 1991/12/26 | 523 | 536 | 519 | 530 | 1,009,000 |
| 1991/12/25 | 507 | 518 | 507 | 513 | 1,385,000 |
| 1991/12/24 | 530 | 530 | 502 | 506 | 794,000 |
| 1991/12/20 | 517 | 526 | 510 | 510 | 880,000 |
| 1991/12/19 | 540 | 540 | 510 | 517 | 744,000 |
| 1991/12/18 | 540 | 548 | 540 | 542 | 771,000 |
| 1991/12/17 | 546 | 549 | 545 | 545 | 508,000 |
| 1991/12/16 | 558 | 558 | 540 | 545 | 310,000 |
| 1991/12/13 | 551 | 555 | 541 | 555 | 4,300,000 |
| 1991/12/12 | 540 | 548 | 540 | 541 | 1,052,000 |
| 1991/12/11 | 542 | 545 | 530 | 540 | 1,403,000 |
| 1991/12/10 | 546 | 554 | 540 | 543 | 966,000 |
| 1991/12/09 | 547 | 556 | 540 | 556 | 453,000 |
| 1991/12/06 | 555 | 560 | 550 | 555 | 1,226,000 |
| 1991/12/05 | 546 | 559 | 546 | 555 | 884,000 |
| 1991/12/04 | 545 | 560 | 545 | 556 | 462,000 |
| 1991/12/03 | 532 | 544 | 530 | 543 | 761,000 |
| 1991/12/02 | 542 | 543 | 531 | 531 | 521,000 |
| 1991/11/29 | 542 | 549 | 542 | 546 | 643,000 |
| 1991/11/28 | 548 | 550 | 542 | 545 | 697,000 |
| 1991/11/27 | 551 | 555 | 549 | 550 | 672,000 |
| 1991/11/26 | 541 | 550 | 540 | 550 | 1,031,000 |
| 1991/11/25 | 540 | 545 | 537 | 537 | 984,000 |
| 1991/11/22 | 547 | 550 | 537 | 540 | 1,086,000 |
| 1991/11/21 | 557 | 560 | 546 | 546 | 1,099,000 |
| 1991/11/20 | 555 | 563 | 554 | 558 | 1,500,000 |
| 1991/11/19 | 567 | 569 | 560 | 560 | 1,014,000 |
| 1991/11/18 | 555 | 563 | 555 | 557 | 864,000 |
| 1991/11/15 | 571 | 577 | 568 | 570 | 933,000 |
| 1991/11/14 | 585 | 587 | 566 | 566 | 1,174,000 |
| 1991/11/13 | 595 | 599 | 580 | 581 | 956,000 |
| 1991/11/12 | 583 | 594 | 582 | 594 | 683,000 |
| 1991/11/11 | 586 | 590 | 580 | 584 | 751,000 |
| 1991/11/08 | 599 | 604 | 594 | 594 | 1,214,000 |
| 1991/11/07 | 608 | 610 | 600 | 600 | 821,000 |
| 1991/11/06 | 611 | 612 | 608 | 608 | 519,000 |
| 1991/11/05 | 612 | 615 | 611 | 615 | 450,000 |
| 1991/11/01 | 620 | 620 | 613 | 613 | 781,000 |
| 1991/10/31 | 624 | 629 | 619 | 620 | 1,085,000 |
| 1991/10/30 | 636 | 638 | 623 | 623 | 862,000 |
| 1991/10/29 | 638 | 640 | 631 | 637 | 900,000 |
| 1991/10/28 | 631 | 640 | 631 | 640 | 818,000 |
| 1991/10/25 | 631 | 639 | 629 | 635 | 824,000 |
| 1991/10/24 | 645 | 645 | 636 | 637 | 1,109,000 |
| 1991/10/23 | 640 | 643 | 636 | 637 | 870,000 |
| 1991/10/22 | 642 | 654 | 642 | 646 | 1,726,000 |
| 1991/10/21 | 656 | 660 | 651 | 656 | 3,604,000 |
| 1991/10/18 | 639 | 650 | 637 | 650 | 3,604,000 |
| 1991/10/17 | 630 | 640 | 630 | 639 | 1,434,000 |
| 1991/10/16 | 631 | 635 | 626 | 626 | 675,000 |
| 1991/10/15 | 630 | 637 | 627 | 635 | 1,262,000 |
| 1991/10/14 | 639 | 641 | 627 | 627 | 1,380,000 |
| 1991/10/11 | 642 | 643 | 636 | 639 | 1,667,000 |
| 1991/10/09 | 630 | 647 | 630 | 644 | 2,271,000 |
| 1991/10/08 | 633 | 640 | 629 | 635 | 642,000 |
| 1991/10/07 | 637 | 640 | 633 | 639 | 614,000 |
| 1991/10/04 | 646 | 648 | 640 | 645 | 3,291,000 |
| 1991/10/03 | 634 | 649 | 633 | 646 | 2,684,000 |
| 1991/10/02 | 641 | 645 | 635 | 641 | 1,437,000 |
| 1991/10/01 | 629 | 646 | 617 | 643 | 3,095,000 |
| 1991/09/30 | 630 | 639 | 626 | 628 | 636,000 |
| 1991/09/27 | 639 | 639 | 625 | 625 | 1,427,000 |
| 1991/09/26 | 629 | 639 | 616 | 634 | 2,338,000 |
| 1991/09/25 | 644 | 645 | 630 | 630 | 1,624,000 |
| 1991/09/24 | 620 | 640 | 620 | 637 | 2,514,000 |
| 1991/09/20 | 611 | 620 | 604 | 616 | 2,530,000 |
| 1991/09/19 | 617 | 627 | 605 | 605 | 2,752,000 |
| 1991/09/18 | 630 | 635 | 616 | 616 | 1,864,000 |
| 1991/09/17 | 635 | 647 | 630 | 632 | 4,590,000 |
| 1991/09/13 | 605 | 628 | 600 | 625 | 12,106,000 |
| 1991/09/12 | 581 | 591 | 580 | 585 | 3,217,000 |
| 1991/09/11 | 570 | 578 | 568 | 575 | 1,381,000 |
| 1991/09/10 | 585 | 590 | 570 | 570 | 1,281,000 |
| 1991/09/09 | 590 | 591 | 580 | 580 | 1,937,000 |
| 1991/09/06 | 572 | 597 | 572 | 585 | 5,027,000 |
| 1991/09/05 | 565 | 580 | 560 | 575 | 2,082,000 |
| 1991/09/04 | 565 | 568 | 557 | 565 | 819,000 |
| 1991/09/03 | 574 | 577 | 565 | 567 | 1,385,000 |
| 1991/09/02 | 552 | 579 | 545 | 579 | 3,214,000 |
| 1991/08/30 | 552 | 560 | 546 | 552 | 3,506,000 |
| 1991/08/29 | 538 | 544 | 533 | 542 | 1,553,000 |
| 1991/08/28 | 530 | 535 | 523 | 530 | 1,309,000 |
| 1991/08/27 | 529 | 538 | 525 | 530 | 1,280,000 |
| 1991/08/26 | 539 | 539 | 526 | 527 | 1,534,000 |
| 1991/08/23 | 540 | 540 | 525 | 529 | 2,256,000 |
| 1991/08/22 | 533 | 547 | 526 | 541 | 5,667,000 |
| 1991/08/21 | 499 | 518 | 486 | 488 | 3,197,000 |
| 1991/08/20 | 475 | 494 | 470 | 490 | 2,257,000 |
| 1991/08/19 | 521 | 521 | 470 | 475 | 2,541,000 |
| 1991/08/16 | 543 | 548 | 521 | 521 | 1,361,000 |
| 1991/08/15 | 548 | 557 | 548 | 548 | 1,760,000 |
| 1991/08/14 | 538 | 548 | 538 | 548 | 1,029,000 |
| 1991/08/13 | 535 | 540 | 530 | 538 | 1,031,000 |
| 1991/08/12 | 548 | 548 | 536 | 536 | 786,000 |
| 1991/08/09 | 550 | 553 | 546 | 550 | 889,000 |
| 1991/08/08 | 570 | 577 | 551 | 553 | 1,077,000 |
| 1991/08/07 | 574 | 579 | 563 | 571 | 922,000 |
| 1991/08/06 | 578 | 578 | 569 | 569 | 577,000 |
| 1991/08/05 | 584 | 585 | 574 | 574 | 569,000 |
| 1991/08/02 | 579 | 580 | 570 | 574 | 508,000 |
| 1991/08/01 | 574 | 580 | 569 | 580 | 591,000 |
| 1991/07/31 | 593 | 593 | 580 | 580 | 1,223,000 |
| 1991/07/30 | 585 | 590 | 576 | 590 | 848,000 |
| 1991/07/29 | 581 | 588 | 579 | 588 | 1,037,000 |
| 1991/07/26 | 570 | 580 | 564 | 576 | 1,179,000 |
| 1991/07/25 | 570 | 575 | 565 | 572 | 1,666,000 |
| 1991/07/24 | 555 | 565 | 551 | 563 | 1,242,000 |
| 1991/07/23 | 545 | 554 | 545 | 550 | 704,000 |
| 1991/07/22 | 557 | 560 | 550 | 550 | 279,000 |
| 1991/07/19 | 565 | 565 | 556 | 557 | 477,000 |
| 1991/07/18 | 568 | 568 | 550 | 555 | 1,284,000 |
| 1991/07/17 | 559 | 570 | 558 | 570 | 1,705,000 |
| 1991/07/16 | 545 | 565 | 545 | 561 | 1,950,000 |
| 1991/07/15 | 535 | 545 | 532 | 538 | 1,110,000 |
| 1991/07/12 | 545 | 545 | 529 | 530 | 1,045,000 |
| 1991/07/11 | 545 | 550 | 537 | 538 | 1,081,000 |
| 1991/07/10 | 530 | 555 | 527 | 555 | 1,402,000 |
| 1991/07/09 | 537 | 539 | 519 | 527 | 2,473,000 |
| 1991/07/08 | 546 | 547 | 519 | 519 | 2,290,000 |
| 1991/07/05 | 550 | 552 | 543 | 547 | 1,508,000 |
| 1991/07/04 | 546 | 552 | 540 | 540 | 2,763,000 |
| 1991/07/03 | 565 | 570 | 551 | 552 | 3,140,000 |
| 1991/07/02 | 601 | 607 | 562 | 572 | 3,894,000 |
| 1991/07/01 | 605 | 609 | 593 | 601 | 3,365,000 |
| 1991/06/28 | 590 | 593 | 577 | 578 | 1,839,000 |
| 1991/06/27 | 590 | 597 | 581 | 597 | 523,000 |
| 1991/06/26 | 598 | 600 | 590 | 599 | 695,000 |
| 1991/06/25 | 585 | 596 | 582 | 596 | 821,000 |
| 1991/06/24 | 598 | 598 | 586 | 597 | 578,000 |
| 1991/06/21 | 585 | 598 | 582 | 598 | 1,465,000 |
| 1991/06/20 | 576 | 599 | 575 | 582 | 2,317,000 |
| 1991/06/19 | 597 | 598 | 575 | 575 | 1,358,000 |
| 1991/06/18 | 600 | 600 | 598 | 600 | 1,149,000 |
| 1991/06/17 | 612 | 614 | 603 | 604 | 539,000 |
| 1991/06/14 | 614 | 618 | 606 | 612 | 4,297,000 |
| 1991/06/13 | 605 | 609 | 598 | 609 | 1,449,000 |
| 1991/06/12 | 606 | 610 | 600 | 600 | 1,806,000 |
| 1991/06/11 | 610 | 612 | 603 | 603 | 2,391,000 |
| 1991/06/10 | 623 | 623 | 616 | 616 | 973,000 |
| 1991/06/07 | 635 | 637 | 625 | 625 | 942,000 |
| 1991/06/06 | 630 | 635 | 625 | 635 | 1,481,000 |
| 1991/06/05 | 642 | 645 | 635 | 636 | 800,000 |
| 1991/06/04 | 653 | 653 | 640 | 645 | 518,000 |
| 1991/06/03 | 660 | 664 | 650 | 655 | 1,005,000 |
| 1991/05/31 | 650 | 655 | 645 | 654 | 1,019,000 |
| 1991/05/30 | 644 | 649 | 638 | 645 | 858,000 |
| 1991/05/29 | 643 | 650 | 640 | 650 | 1,313,000 |
| 1991/05/28 | 640 | 640 | 635 | 640 | 328,000 |
| 1991/05/27 | 641 | 643 | 636 | 640 | 786,000 |
| 1991/05/24 | 647 | 647 | 638 | 641 | 621,000 |
| 1991/05/23 | 640 | 649 | 637 | 649 | 1,716,000 |
| 1991/05/22 | 643 | 649 | 639 | 640 | 2,663,000 |
| 1991/05/21 | 640 | 647 | 637 | 640 | 796,000 |
| 1991/05/20 | 654 | 654 | 641 | 650 | 434,000 |
| 1991/05/17 | 646 | 659 | 645 | 654 | 864,000 |
| 1991/05/16 | 640 | 645 | 635 | 645 | 1,574,000 |
| 1991/05/15 | 650 | 652 | 641 | 641 | 1,088,000 |
| 1991/05/14 | 656 | 656 | 651 | 655 | 3,079,000 |
| 1991/05/13 | 650 | 664 | 650 | 659 | 698,000 |
| 1991/05/10 | 659 | 668 | 652 | 652 | 1,011,000 |
| 1991/05/09 | 664 | 665 | 660 | 665 | 1,126,000 |
| 1991/05/08 | 660 | 663 | 656 | 661 | 410,000 |
| 1991/05/07 | 660 | 670 | 650 | 670 | 621,000 |
| 1991/05/02 | 672 | 677 | 660 | 665 | 1,927,000 |
| 1991/05/01 | 654 | 677 | 650 | 668 | 1,504,000 |
| 1991/04/30 | 648 | 648 | 640 | 644 | 1,486,000 |
| 1991/04/26 | 646 | 650 | 645 | 650 | 1,833,000 |
| 1991/04/25 | 660 | 663 | 646 | 646 | 1,535,000 |
| 1991/04/24 | 668 | 670 | 656 | 663 | 758,000 |
| 1991/04/23 | 650 | 670 | 645 | 668 | 2,444,000 |
| 1991/04/22 | 660 | 665 | 650 | 652 | 1,908,000 |
| 1991/04/19 | 680 | 684 | 665 | 665 | 2,766,000 |
| 1991/04/18 | 702 | 704 | 685 | 685 | 2,352,000 |
| 1991/04/17 | 710 | 711 | 698 | 700 | 1,904,000 |
| 1991/04/16 | 713 | 715 | 699 | 705 | 1,760,000 |
| 1991/04/15 | 716 | 722 | 708 | 708 | 2,356,000 |
| 1991/04/12 | 705 | 717 | 701 | 717 | 1,593,000 |
| 1991/04/11 | 703 | 709 | 698 | 700 | 1,154,000 |
| 1991/04/10 | 696 | 710 | 695 | 702 | 1,208,000 |
| 1991/04/09 | 701 | 709 | 695 | 704 | 1,146,000 |
| 1991/04/08 | 718 | 718 | 706 | 710 | 1,310,000 |
| 1991/04/05 | 712 | 720 | 709 | 714 | 2,165,000 |
| 1991/04/04 | 715 | 718 | 708 | 714 | 996,000 |
| 1991/04/03 | 728 | 728 | 715 | 715 | 3,702,000 |
| 1991/04/02 | 697 | 710 | 697 | 710 | 1,107,000 |
| 1991/04/01 | 685 | 709 | 685 | 701 | 894,000 |
| 1991/03/29 | 705 | 709 | 695 | 704 | 1,899,000 |
| 1991/03/28 | 700 | 716 | 696 | 705 | 1,349,000 |
| 1991/03/27 | 726 | 727 | 706 | 710 | 2,221,000 |
| 1991/03/26 | 718 | 730 | 705 | 706 | 3,762,000 |
| 1991/03/25 | 691 | 709 | 686 | 705 | 3,993,000 |
| 1991/03/22 | 708 | 720 | 676 | 680 | 6,444,000 |
| 1991/03/20 | 711 | 720 | 691 | 692 | 3,531,000 |
| 1991/03/19 | 729 | 732 | 724 | 724 | 1,711,000 |
| 1991/03/18 | 735 | 740 | 729 | 732 | 7,125,000 |
| 1991/03/15 | 715 | 735 | 711 | 729 | 3,900,000 |
| 1991/03/14 | 706 | 714 | 702 | 709 | 2,130,000 |
| 1991/03/13 | 711 | 715 | 705 | 715 | 1,635,000 |
| 1991/03/12 | 705 | 720 | 700 | 715 | 1,728,000 |
| 1991/03/11 | 699 | 710 | 699 | 709 | 1,338,000 |
| 1991/03/08 | 715 | 715 | 693 | 697 | 3,345,000 |
| 1991/03/07 | 691 | 709 | 691 | 705 | 1,890,000 |
| 1991/03/06 | 700 | 700 | 685 | 689 | 1,608,000 |
| 1991/03/05 | 680 | 686 | 678 | 680 | 2,716,000 |
| 1991/03/04 | 689 | 695 | 685 | 688 | 1,189,000 |
| 1991/03/01 | 716 | 718 | 690 | 690 | 1,913,000 |
| 1991/02/28 | 718 | 730 | 711 | 720 | 2,422,000 |
| 1991/02/27 | 700 | 710 | 700 | 701 | 2,152,000 |
| 1991/02/26 | 744 | 745 | 715 | 720 | 3,488,000 |
| 1991/02/25 | 718 | 735 | 715 | 734 | 2,618,000 |
| 1991/02/22 | 734 | 739 | 716 | 718 | 1,727,000 |
| 1991/02/21 | 720 | 730 | 715 | 724 | 2,643,000 |
| 1991/02/20 | 744 | 760 | 725 | 740 | 10,249,000 |
| 1991/02/19 | 735 | 759 | 721 | 744 | 19,591,000 |
| 1991/02/18 | 719 | 728 | 712 | 727 | 8,622,000 |
| 1991/02/15 | 687 | 699 | 687 | 699 | 2,037,000 |
| 1991/02/14 | 700 | 710 | 697 | 697 | 4,284,000 |
| 1991/02/13 | 703 | 712 | 690 | 698 | 4,304,000 |
| 1991/02/12 | 700 | 714 | 696 | 709 | 7,354,000 |
| 1991/02/08 | 671 | 696 | 667 | 685 | 3,855,000 |
| 1991/02/07 | 680 | 682 | 662 | 665 | 1,465,000 |
| 1991/02/06 | 680 | 682 | 665 | 670 | 2,533,000 |
| 1991/02/05 | 655 | 664 | 650 | 660 | 1,250,000 |
| 1991/02/04 | 645 | 655 | 640 | 648 | 336,000 |
| 1991/02/01 | 640 | 645 | 635 | 643 | 1,375,000 |
| 1991/01/31 | 641 | 647 | 635 | 638 | 1,357,000 |
| 1991/01/30 | 641 | 647 | 638 | 640 | 806,000 |
| 1991/01/29 | 655 | 655 | 642 | 650 | 723,000 |
| 1991/01/28 | 660 | 660 | 642 | 655 | 572,000 |
| 1991/01/25 | 662 | 666 | 650 | 655 | 1,037,000 |
| 1991/01/24 | 660 | 664 | 652 | 660 | 908,000 |
| 1991/01/23 | 641 | 650 | 641 | 650 | 1,610,000 |
| 1991/01/22 | 654 | 664 | 652 | 660 | 1,266,000 |
| 1991/01/21 | 651 | 660 | 650 | 655 | 1,759,000 |
| 1991/01/18 | 700 | 700 | 668 | 671 | 5,702,000 |
| 1991/01/17 | 630 | 695 | 612 | 680 | 3,660,000 |
| 1991/01/16 | 665 | 669 | 644 | 650 | 3,816,000 |
| 1991/01/14 | 675 | 689 | 675 | 685 | 2,303,000 |
| 1991/01/11 | 690 | 704 | 675 | 704 | 5,727,000 |
| 1991/01/10 | 654 | 685 | 654 | 680 | 2,385,000 |
| 1991/01/09 | 656 | 679 | 656 | 664 | 3,655,000 |
| 1991/01/08 | 675 | 675 | 660 | 661 | 2,592,000 |
| 1991/01/07 | 681 | 688 | 670 | 676 | 2,423,000 |
| 1991/01/04 | 662 | 698 | 662 | 691 | 2,200,000 |