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 |
|---|---|---|---|---|---|
| 1995/12/29 | 547 | 564 | 545 | 559 | 440,000 |
| 1995/12/28 | 554 | 559 | 547 | 547 | 603,000 |
| 1995/12/27 | 557 | 565 | 557 | 560 | 934,000 |
| 1995/12/26 | 560 | 561 | 549 | 557 | 1,150,000 |
| 1995/12/25 | 555 | 560 | 552 | 552 | 1,600,000 |
| 1995/12/22 | 556 | 560 | 551 | 557 | 1,577,000 |
| 1995/12/21 | 540 | 554 | 540 | 554 | 1,426,000 |
| 1995/12/20 | 545 | 546 | 536 | 540 | 1,423,000 |
| 1995/12/19 | 537 | 537 | 532 | 536 | 870,000 |
| 1995/12/18 | 542 | 542 | 535 | 537 | 894,000 |
| 1995/12/15 | 542 | 542 | 534 | 540 | 894,000 |
| 1995/12/14 | 540 | 548 | 538 | 542 | 1,317,000 |
| 1995/12/13 | 549 | 549 | 542 | 542 | 912,000 |
| 1995/12/12 | 548 | 549 | 541 | 549 | 387,000 |
| 1995/12/11 | 555 | 556 | 544 | 548 | 1,086,000 |
| 1995/12/08 | 555 | 570 | 548 | 554 | 4,246,000 |
| 1995/12/07 | 545 | 563 | 543 | 563 | 2,799,000 |
| 1995/12/06 | 537 | 548 | 537 | 545 | 1,318,000 |
| 1995/12/05 | 548 | 549 | 540 | 544 | 934,000 |
| 1995/12/04 | 550 | 554 | 544 | 544 | 2,799,000 |
| 1995/12/01 | 540 | 542 | 534 | 540 | 1,961,000 |
| 1995/11/30 | 533 | 545 | 530 | 540 | 2,474,000 |
| 1995/11/29 | 532 | 540 | 528 | 533 | 2,016,000 |
| 1995/11/28 | 529 | 532 | 525 | 529 | 2,223,000 |
| 1995/11/27 | 524 | 535 | 524 | 531 | 1,397,000 |
| 1995/11/24 | 505 | 516 | 505 | 514 | 557,000 |
| 1995/11/22 | 524 | 527 | 505 | 505 | 1,650,000 |
| 1995/11/21 | 520 | 530 | 516 | 519 | 2,886,000 |
| 1995/11/20 | 500 | 515 | 499 | 515 | 1,693,000 |
| 1995/11/17 | 500 | 502 | 493 | 498 | 865,000 |
| 1995/11/16 | 495 | 500 | 491 | 500 | 387,000 |
| 1995/11/15 | 499 | 500 | 490 | 495 | 555,000 |
| 1995/11/14 | 500 | 503 | 495 | 496 | 318,000 |
| 1995/11/13 | 496 | 508 | 493 | 500 | 1,062,000 |
| 1995/11/10 | 500 | 505 | 492 | 495 | 913,000 |
| 1995/11/09 | 488 | 503 | 488 | 493 | 604,000 |
| 1995/11/08 | 486 | 492 | 482 | 483 | 784,000 |
| 1995/11/07 | 495 | 499 | 491 | 491 | 320,000 |
| 1995/11/06 | 493 | 500 | 490 | 495 | 658,000 |
| 1995/11/02 | 495 | 501 | 489 | 498 | 836,000 |
| 1995/11/01 | 489 | 494 | 481 | 494 | 528,000 |
| 1995/10/31 | 487 | 498 | 480 | 498 | 886,000 |
| 1995/10/30 | 482 | 489 | 482 | 487 | 694,000 |
| 1995/10/27 | 499 | 499 | 481 | 481 | 585,000 |
| 1995/10/26 | 503 | 505 | 496 | 496 | 1,530,000 |
| 1995/10/25 | 502 | 506 | 501 | 503 | 2,672,000 |
| 1995/10/24 | 503 | 505 | 498 | 501 | 990,000 |
| 1995/10/23 | 507 | 507 | 502 | 505 | 805,000 |
| 1995/10/20 | 503 | 507 | 502 | 507 | 637,000 |
| 1995/10/19 | 496 | 499 | 495 | 496 | 311,000 |
| 1995/10/18 | 495 | 503 | 495 | 496 | 648,000 |
| 1995/10/17 | 503 | 507 | 495 | 495 | 458,000 |
| 1995/10/16 | 505 | 510 | 502 | 503 | 510,000 |
| 1995/10/13 | 494 | 505 | 488 | 505 | 741,000 |
| 1995/10/12 | 502 | 502 | 496 | 499 | 328,000 |
| 1995/10/11 | 506 | 512 | 502 | 502 | 620,000 |
| 1995/10/09 | 515 | 515 | 507 | 507 | 597,000 |
| 1995/10/06 | 504 | 522 | 503 | 522 | 1,561,000 |
| 1995/10/05 | 503 | 508 | 500 | 504 | 916,000 |
| 1995/10/04 | 505 | 507 | 500 | 501 | 951,000 |
| 1995/10/03 | 500 | 505 | 498 | 505 | 774,000 |
| 1995/10/02 | 505 | 505 | 497 | 500 | 529,000 |
| 1995/09/29 | 500 | 504 | 491 | 495 | 536,000 |
| 1995/09/28 | 508 | 511 | 499 | 500 | 1,159,000 |
| 1995/09/27 | 504 | 507 | 495 | 507 | 924,000 |
| 1995/09/26 | 488 | 500 | 486 | 499 | 631,000 |
| 1995/09/25 | 489 | 489 | 481 | 481 | 389,000 |
| 1995/09/22 | 490 | 490 | 481 | 482 | 637,000 |
| 1995/09/21 | 489 | 499 | 485 | 495 | 717,000 |
| 1995/09/20 | 516 | 516 | 491 | 494 | 1,161,000 |
| 1995/09/19 | 512 | 519 | 505 | 510 | 975,000 |
| 1995/09/18 | 525 | 529 | 515 | 515 | 864,000 |
| 1995/09/14 | 526 | 530 | 525 | 525 | 1,080,000 |
| 1995/09/13 | 522 | 529 | 518 | 522 | 649,000 |
| 1995/09/12 | 530 | 534 | 522 | 523 | 2,864,000 |
| 1995/09/11 | 501 | 530 | 499 | 525 | 2,194,000 |
| 1995/09/08 | 499 | 503 | 494 | 501 | 5,300,000 |
| 1995/09/07 | 485 | 490 | 481 | 484 | 1,083,000 |
| 1995/09/06 | 477 | 487 | 475 | 480 | 970,000 |
| 1995/09/05 | 494 | 494 | 474 | 477 | 1,293,000 |
| 1995/09/04 | 490 | 495 | 489 | 494 | 973,000 |
| 1995/09/01 | 493 | 499 | 490 | 495 | 754,000 |
| 1995/08/31 | 496 | 502 | 492 | 502 | 1,281,000 |
| 1995/08/30 | 497 | 508 | 493 | 496 | 2,161,000 |
| 1995/08/29 | 493 | 496 | 491 | 493 | 512,000 |
| 1995/08/28 | 501 | 501 | 488 | 494 | 1,367,000 |
| 1995/08/25 | 495 | 503 | 495 | 501 | 1,678,000 |
| 1995/08/24 | 495 | 500 | 491 | 499 | 648,000 |
| 1995/08/23 | 498 | 498 | 486 | 498 | 1,206,000 |
| 1995/08/22 | 493 | 499 | 490 | 498 | 1,264,000 |
| 1995/08/21 | 495 | 495 | 490 | 493 | 1,226,000 |
| 1995/08/18 | 494 | 502 | 493 | 495 | 1,669,000 |
| 1995/08/17 | 497 | 505 | 495 | 502 | 2,001,000 |
| 1995/08/16 | 488 | 528 | 488 | 507 | 4,695,000 |
| 1995/08/15 | 460 | 478 | 460 | 478 | 1,719,000 |
| 1995/08/14 | 460 | 465 | 457 | 463 | 693,000 |
| 1995/08/11 | 452 | 460 | 452 | 460 | 1,638,000 |
| 1995/08/10 | 450 | 452 | 438 | 450 | 1,227,000 |
| 1995/08/09 | 450 | 452 | 449 | 452 | 1,386,000 |
| 1995/08/08 | 445 | 450 | 445 | 446 | 971,000 |
| 1995/08/07 | 440 | 445 | 436 | 440 | 1,051,000 |
| 1995/08/04 | 440 | 442 | 432 | 432 | 1,529,000 |
| 1995/08/03 | 460 | 463 | 438 | 440 | 1,808,000 |
| 1995/08/02 | 441 | 455 | 441 | 455 | 543,000 |
| 1995/08/01 | 450 | 452 | 445 | 445 | 572,000 |
| 1995/07/31 | 456 | 463 | 450 | 453 | 1,125,000 |
| 1995/07/28 | 448 | 453 | 445 | 453 | 804,000 |
| 1995/07/27 | 445 | 450 | 443 | 443 | 647,000 |
| 1995/07/26 | 450 | 451 | 442 | 448 | 1,127,000 |
| 1995/07/25 | 452 | 454 | 439 | 442 | 1,443,000 |
| 1995/07/24 | 456 | 460 | 450 | 454 | 487,000 |
| 1995/07/21 | 455 | 465 | 451 | 455 | 610,000 |
| 1995/07/20 | 445 | 455 | 434 | 455 | 794,000 |
| 1995/07/19 | 445 | 451 | 436 | 445 | 785,000 |
| 1995/07/18 | 470 | 471 | 441 | 450 | 655,000 |
| 1995/07/17 | 469 | 474 | 462 | 470 | 861,000 |
| 1995/07/14 | 470 | 470 | 459 | 464 | 1,971,000 |
| 1995/07/13 | 473 | 475 | 465 | 470 | 884,000 |
| 1995/07/12 | 465 | 478 | 460 | 473 | 1,984,000 |
| 1995/07/11 | 451 | 465 | 438 | 465 | 1,962,000 |
| 1995/07/10 | 472 | 472 | 453 | 455 | 2,028,000 |
| 1995/07/07 | 457 | 479 | 451 | 465 | 2,751,000 |
| 1995/07/06 | 444 | 453 | 444 | 452 | 1,808,000 |
| 1995/07/05 | 444 | 444 | 439 | 444 | 620,000 |
| 1995/07/04 | 448 | 449 | 441 | 444 | 932,000 |
| 1995/07/03 | 434 | 438 | 431 | 438 | 548,000 |
| 1995/06/30 | 431 | 436 | 430 | 431 | 918,000 |
| 1995/06/29 | 441 | 441 | 426 | 431 | 610,000 |
| 1995/06/28 | 422 | 431 | 421 | 427 | 608,000 |
| 1995/06/27 | 436 | 436 | 421 | 426 | 680,000 |
| 1995/06/26 | 455 | 455 | 430 | 431 | 478,000 |
| 1995/06/23 | 445 | 455 | 445 | 450 | 593,000 |
| 1995/06/22 | 435 | 440 | 429 | 436 | 717,000 |
| 1995/06/21 | 426 | 450 | 422 | 430 | 915,000 |
| 1995/06/20 | 428 | 430 | 420 | 421 | 1,225,000 |
| 1995/06/19 | 427 | 434 | 425 | 427 | 696,000 |
| 1995/06/16 | 430 | 433 | 422 | 422 | 668,000 |
| 1995/06/15 | 418 | 419 | 404 | 415 | 1,473,000 |
| 1995/06/14 | 416 | 420 | 412 | 418 | 596,000 |
| 1995/06/13 | 420 | 421 | 411 | 415 | 1,473,000 |
| 1995/06/12 | 435 | 435 | 420 | 420 | 1,028,000 |
| 1995/06/09 | 443 | 446 | 431 | 435 | 2,334,000 |
| 1995/06/08 | 450 | 450 | 445 | 446 | 1,243,000 |
| 1995/06/07 | 448 | 454 | 447 | 454 | 484,000 |
| 1995/06/06 | 452 | 455 | 447 | 448 | 519,000 |
| 1995/06/05 | 456 | 456 | 450 | 452 | 159,000 |
| 1995/06/02 | 447 | 460 | 446 | 452 | 516,000 |
| 1995/06/01 | 447 | 451 | 438 | 443 | 890,000 |
| 1995/05/31 | 454 | 454 | 445 | 451 | 792,000 |
| 1995/05/30 | 455 | 459 | 453 | 455 | 301,000 |
| 1995/05/29 | 446 | 460 | 446 | 460 | 403,000 |
| 1995/05/26 | 454 | 461 | 450 | 461 | 1,061,000 |
| 1995/05/25 | 473 | 473 | 451 | 456 | 1,726,000 |
| 1995/05/24 | 466 | 473 | 466 | 473 | 1,972,000 |
| 1995/05/23 | 459 | 466 | 453 | 463 | 860,000 |
| 1995/05/22 | 456 | 457 | 449 | 454 | 2,304,000 |
| 1995/05/19 | 463 | 463 | 453 | 456 | 1,277,000 |
| 1995/05/18 | 474 | 474 | 454 | 458 | 1,290,000 |
| 1995/05/17 | 472 | 474 | 468 | 474 | 1,544,000 |
| 1995/05/16 | 471 | 471 | 466 | 467 | 888,000 |
| 1995/05/15 | 465 | 469 | 460 | 466 | 1,193,000 |
| 1995/05/12 | 473 | 473 | 460 | 460 | 1,096,000 |
| 1995/05/11 | 474 | 475 | 466 | 468 | 4,127,000 |
| 1995/05/10 | 466 | 469 | 461 | 469 | 794,000 |
| 1995/05/09 | 468 | 470 | 467 | 470 | 483,000 |
| 1995/05/08 | 475 | 475 | 467 | 467 | 805,000 |
| 1995/05/02 | 466 | 479 | 466 | 475 | 777,000 |
| 1995/05/01 | 457 | 465 | 455 | 465 | 364,000 |
| 1995/04/28 | 462 | 466 | 458 | 463 | 1,276,000 |
| 1995/04/27 | 466 | 470 | 455 | 462 | 601,000 |
| 1995/04/26 | 466 | 474 | 462 | 463 | 1,316,000 |
| 1995/04/25 | 466 | 478 | 466 | 467 | 1,071,000 |
| 1995/04/24 | 480 | 485 | 465 | 466 | 889,000 |
| 1995/04/21 | 480 | 492 | 479 | 487 | 3,024,000 |
| 1995/04/20 | 466 | 482 | 466 | 480 | 2,403,000 |
| 1995/04/19 | 454 | 464 | 450 | 463 | 1,455,000 |
| 1995/04/18 | 454 | 454 | 446 | 449 | 618,000 |
| 1995/04/17 | 450 | 455 | 443 | 455 | 852,000 |
| 1995/04/14 | 447 | 456 | 443 | 447 | 1,387,000 |
| 1995/04/13 | 442 | 453 | 439 | 447 | 794,000 |
| 1995/04/12 | 444 | 450 | 443 | 447 | 890,000 |
| 1995/04/11 | 441 | 449 | 437 | 445 | 1,012,000 |
| 1995/04/10 | 433 | 437 | 415 | 437 | 1,133,000 |
| 1995/04/07 | 432 | 434 | 428 | 433 | 489,000 |
| 1995/04/06 | 437 | 445 | 435 | 437 | 730,000 |
| 1995/04/05 | 430 | 450 | 430 | 442 | 539,000 |
| 1995/04/04 | 426 | 438 | 418 | 430 | 905,000 |
| 1995/04/03 | 438 | 440 | 411 | 418 | 929,000 |
| 1995/03/31 | 465 | 465 | 440 | 441 | 1,312,000 |
| 1995/03/30 | 445 | 457 | 445 | 455 | 247,000 |
| 1995/03/29 | 455 | 460 | 447 | 460 | 448,000 |
| 1995/03/28 | 435 | 450 | 435 | 450 | 362,000 |
| 1995/03/27 | 440 | 444 | 435 | 436 | 932,000 |
| 1995/03/24 | 433 | 435 | 415 | 430 | 1,331,000 |
| 1995/03/23 | 437 | 438 | 429 | 438 | 567,000 |
| 1995/03/22 | 441 | 445 | 434 | 438 | 899,000 |
| 1995/03/20 | 446 | 466 | 443 | 443 | 1,442,000 |
| 1995/03/17 | 452 | 456 | 448 | 451 | 3,009,000 |
| 1995/03/16 | 459 | 459 | 447 | 451 | 2,443,000 |
| 1995/03/15 | 446 | 466 | 446 | 461 | 555,000 |
| 1995/03/14 | 446 | 451 | 440 | 451 | 771,000 |
| 1995/03/13 | 457 | 457 | 441 | 447 | 1,295,000 |
| 1995/03/10 | 450 | 458 | 443 | 457 | 3,041,000 |
| 1995/03/09 | 455 | 460 | 448 | 458 | 901,000 |
| 1995/03/08 | 451 | 456 | 446 | 446 | 918,000 |
| 1995/03/07 | 457 | 458 | 451 | 456 | 508,000 |
| 1995/03/06 | 465 | 472 | 465 | 467 | 427,000 |
| 1995/03/03 | 457 | 475 | 455 | 475 | 475,000 |
| 1995/03/02 | 462 | 479 | 457 | 469 | 1,289,000 |
| 1995/03/01 | 446 | 450 | 442 | 447 | 792,000 |
| 1995/02/28 | 437 | 442 | 434 | 441 | 1,144,000 |
| 1995/02/27 | 442 | 445 | 419 | 432 | 1,022,000 |
| 1995/02/24 | 461 | 461 | 451 | 456 | 811,000 |
| 1995/02/23 | 462 | 469 | 457 | 466 | 693,000 |
| 1995/02/22 | 466 | 472 | 462 | 462 | 691,000 |
| 1995/02/21 | 460 | 464 | 457 | 460 | 871,000 |
| 1995/02/20 | 465 | 465 | 450 | 452 | 653,000 |
| 1995/02/17 | 461 | 473 | 460 | 467 | 867,000 |
| 1995/02/16 | 468 | 470 | 465 | 465 | 620,000 |
| 1995/02/15 | 475 | 475 | 466 | 470 | 616,000 |
| 1995/02/14 | 470 | 473 | 465 | 470 | 817,000 |
| 1995/02/13 | 471 | 475 | 470 | 470 | 575,000 |
| 1995/02/10 | 467 | 471 | 464 | 471 | 852,000 |
| 1995/02/09 | 484 | 484 | 470 | 471 | 810,000 |
| 1995/02/08 | 499 | 499 | 484 | 489 | 732,000 |
| 1995/02/07 | 495 | 504 | 494 | 504 | 780,000 |
| 1995/02/06 | 498 | 498 | 495 | 495 | 302,000 |
| 1995/02/03 | 507 | 507 | 490 | 498 | 288,000 |
| 1995/02/02 | 504 | 510 | 499 | 510 | 962,000 |
| 1995/02/01 | 500 | 502 | 496 | 499 | 1,219,000 |
| 1995/01/31 | 496 | 500 | 492 | 500 | 782,000 |
| 1995/01/30 | 476 | 495 | 476 | 481 | 595,000 |
| 1995/01/27 | 479 | 488 | 475 | 476 | 488,000 |
| 1995/01/26 | 490 | 498 | 475 | 475 | 537,000 |
| 1995/01/25 | 473 | 488 | 471 | 480 | 1,171,000 |
| 1995/01/24 | 466 | 472 | 440 | 467 | 1,416,000 |
| 1995/01/23 | 507 | 509 | 480 | 487 | 1,038,000 |
| 1995/01/20 | 511 | 519 | 501 | 501 | 782,000 |
| 1995/01/19 | 530 | 530 | 521 | 528 | 813,000 |
| 1995/01/18 | 530 | 533 | 528 | 530 | 571,000 |
| 1995/01/17 | 533 | 539 | 527 | 533 | 661,000 |
| 1995/01/13 | 536 | 536 | 531 | 533 | 822,000 |
| 1995/01/12 | 540 | 544 | 536 | 536 | 203,000 |
| 1995/01/11 | 543 | 546 | 542 | 545 | 871,000 |
| 1995/01/10 | 540 | 542 | 529 | 542 | 480,000 |
| 1995/01/09 | 542 | 546 | 541 | 541 | 715,000 |
| 1995/01/06 | 540 | 546 | 540 | 546 | 665,000 |
| 1995/01/05 | 548 | 548 | 542 | 543 | 503,000 |
| 1995/01/04 | 544 | 546 | 543 | 544 | 277,000 |