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 |
|---|---|---|---|---|---|
| 1999/12/30 | 417 | 430 | 417 | 429 | 412,000 |
| 1999/12/29 | 425 | 427 | 415 | 422 | 1,171,000 |
| 1999/12/28 | 421 | 424 | 408 | 415 | 1,481,000 |
| 1999/12/27 | 426 | 434 | 421 | 426 | 1,916,000 |
| 1999/12/24 | 448 | 450 | 410 | 416 | 3,466,000 |
| 1999/12/22 | 458 | 458 | 449 | 458 | 2,314,000 |
| 1999/12/21 | 470 | 479 | 448 | 458 | 6,355,000 |
| 1999/12/20 | 480 | 486 | 466 | 475 | 7,326,000 |
| 1999/12/17 | 465 | 480 | 465 | 480 | 7,471,000 |
| 1999/12/16 | 455 | 478 | 450 | 460 | 10,990,000 |
| 1999/12/15 | 464 | 476 | 451 | 460 | 8,136,000 |
| 1999/12/14 | 465 | 478 | 460 | 474 | 12,121,000 |
| 1999/12/13 | 460 | 486 | 433 | 480 | 23,885,000 |
| 1999/12/10 | 437 | 460 | 427 | 460 | 22,869,000 |
| 1999/12/09 | 422 | 429 | 412 | 425 | 12,352,000 |
| 1999/12/08 | 410 | 439 | 409 | 423 | 27,865,000 |
| 1999/12/07 | 380 | 405 | 380 | 405 | 14,586,000 |
| 1999/12/06 | 381 | 385 | 372 | 374 | 7,370,000 |
| 1999/12/03 | 374 | 385 | 373 | 381 | 4,178,000 |
| 1999/12/02 | 387 | 394 | 373 | 384 | 2,984,000 |
| 1999/12/01 | 397 | 411 | 387 | 387 | 11,913,000 |
| 1999/11/30 | 357 | 401 | 348 | 397 | 16,665,000 |
| 1999/11/29 | 361 | 365 | 346 | 359 | 6,636,000 |
| 1999/11/26 | 376 | 385 | 367 | 371 | 2,664,000 |
| 1999/11/25 | 396 | 396 | 375 | 375 | 2,656,000 |
| 1999/11/24 | 402 | 402 | 393 | 395 | 5,808,000 |
| 1999/11/22 | 393 | 403 | 392 | 403 | 7,009,000 |
| 1999/11/19 | 399 | 399 | 388 | 390 | 5,233,000 |
| 1999/11/18 | 385 | 405 | 381 | 399 | 12,311,000 |
| 1999/11/17 | 380 | 384 | 363 | 370 | 6,001,000 |
| 1999/11/16 | 393 | 393 | 380 | 385 | 4,927,000 |
| 1999/11/15 | 405 | 414 | 388 | 396 | 11,748,000 |
| 1999/11/12 | 396 | 406 | 391 | 400 | 10,028,000 |
| 1999/11/11 | 391 | 413 | 389 | 396 | 33,457,000 |
| 1999/11/10 | 360 | 387 | 355 | 386 | 14,983,000 |
| 1999/11/09 | 356 | 360 | 346 | 360 | 4,553,000 |
| 1999/11/08 | 370 | 379 | 351 | 351 | 18,140,000 |
| 1999/11/05 | 347 | 348 | 333 | 341 | 1,898,000 |
| 1999/11/04 | 347 | 347 | 338 | 343 | 3,763,000 |
| 1999/11/02 | 349 | 350 | 337 | 347 | 4,568,000 |
| 1999/11/01 | 340 | 350 | 336 | 347 | 7,218,000 |
| 1999/10/29 | 335 | 344 | 322 | 332 | 7,108,000 |
| 1999/10/28 | 310 | 328 | 310 | 320 | 3,188,000 |
| 1999/10/27 | 321 | 324 | 308 | 315 | 3,861,000 |
| 1999/10/26 | 335 | 335 | 328 | 330 | 2,786,000 |
| 1999/10/25 | 330 | 339 | 328 | 335 | 3,401,000 |
| 1999/10/22 | 327 | 343 | 326 | 333 | 4,903,000 |
| 1999/10/21 | 337 | 337 | 327 | 334 | 3,033,000 |
| 1999/10/20 | 324 | 346 | 322 | 336 | 6,549,000 |
| 1999/10/19 | 315 | 321 | 309 | 309 | 3,805,000 |
| 1999/10/18 | 322 | 325 | 301 | 305 | 3,694,000 |
| 1999/10/15 | 329 | 330 | 320 | 327 | 9,335,000 |
| 1999/10/14 | 315 | 323 | 311 | 314 | 7,461,000 |
| 1999/10/13 | 325 | 341 | 320 | 334 | 11,575,000 |
| 1999/10/12 | 321 | 326 | 318 | 323 | 12,584,000 |
| 1999/10/08 | 305 | 314 | 300 | 313 | 11,668,000 |
| 1999/10/07 | 296 | 302 | 290 | 298 | 8,756,000 |
| 1999/10/06 | 288 | 298 | 284 | 296 | 4,622,000 |
| 1999/10/05 | 288 | 288 | 282 | 284 | 1,961,000 |
| 1999/10/04 | 280 | 288 | 278 | 278 | 1,515,000 |
| 1999/10/01 | 276 | 282 | 272 | 275 | 1,250,000 |
| 1999/09/30 | 267 | 280 | 265 | 276 | 1,429,000 |
| 1999/09/29 | 270 | 273 | 261 | 268 | 1,100,000 |
| 1999/09/28 | 275 | 282 | 270 | 270 | 861,000 |
| 1999/09/27 | 271 | 274 | 269 | 270 | 1,382,000 |
| 1999/09/24 | 275 | 279 | 269 | 270 | 2,522,000 |
| 1999/09/22 | 274 | 284 | 274 | 280 | 2,597,000 |
| 1999/09/21 | 276 | 289 | 275 | 289 | 2,996,000 |
| 1999/09/20 | 284 | 287 | 281 | 286 | 1,090,000 |
| 1999/09/17 | 280 | 284 | 267 | 284 | 2,614,000 |
| 1999/09/16 | 283 | 286 | 270 | 285 | 2,669,000 |
| 1999/09/14 | 285 | 293 | 285 | 288 | 6,234,000 |
| 1999/09/13 | 283 | 285 | 278 | 280 | 2,721,000 |
| 1999/09/10 | 275 | 279 | 275 | 278 | 4,089,000 |
| 1999/09/09 | 280 | 283 | 277 | 279 | 1,454,000 |
| 1999/09/08 | 278 | 280 | 274 | 276 | 1,501,000 |
| 1999/09/07 | 279 | 280 | 277 | 278 | 836,000 |
| 1999/09/06 | 281 | 282 | 279 | 280 | 1,371,000 |
| 1999/09/03 | 280 | 286 | 278 | 283 | 2,091,000 |
| 1999/09/02 | 278 | 285 | 273 | 280 | 2,881,000 |
| 1999/09/01 | 259 | 273 | 258 | 273 | 2,218,000 |
| 1999/08/31 | 267 | 267 | 259 | 259 | 2,954,000 |
| 1999/08/30 | 260 | 272 | 259 | 272 | 1,100,000 |
| 1999/08/27 | 275 | 275 | 260 | 260 | 1,379,000 |
| 1999/08/26 | 285 | 286 | 273 | 273 | 2,336,000 |
| 1999/08/25 | 275 | 284 | 270 | 278 | 2,937,000 |
| 1999/08/24 | 294 | 294 | 275 | 277 | 3,866,000 |
| 1999/08/23 | 288 | 317 | 285 | 295 | 13,068,000 |
| 1999/08/20 | 285 | 285 | 265 | 273 | 9,545,000 |
| 1999/08/19 | 246 | 249 | 237 | 240 | 1,619,000 |
| 1999/08/18 | 254 | 255 | 242 | 243 | 1,388,000 |
| 1999/08/17 | 250 | 256 | 249 | 253 | 2,466,000 |
| 1999/08/16 | 248 | 252 | 244 | 247 | 3,291,000 |
| 1999/08/13 | 239 | 240 | 236 | 238 | 2,315,000 |
| 1999/08/12 | 235 | 239 | 234 | 234 | 1,278,000 |
| 1999/08/11 | 235 | 238 | 230 | 237 | 3,011,000 |
| 1999/08/10 | 237 | 237 | 233 | 234 | 951,000 |
| 1999/08/09 | 232 | 238 | 232 | 232 | 1,226,000 |
| 1999/08/06 | 240 | 245 | 231 | 231 | 1,803,000 |
| 1999/08/05 | 244 | 245 | 231 | 236 | 2,189,000 |
| 1999/08/04 | 251 | 252 | 246 | 249 | 2,298,000 |
| 1999/08/03 | 246 | 251 | 241 | 251 | 1,647,000 |
| 1999/08/02 | 247 | 252 | 244 | 249 | 888,000 |
| 1999/07/30 | 244 | 253 | 240 | 253 | 1,361,000 |
| 1999/07/29 | 247 | 250 | 240 | 241 | 1,632,000 |
| 1999/07/28 | 245 | 245 | 240 | 240 | 1,375,000 |
| 1999/07/27 | 250 | 252 | 230 | 232 | 3,134,000 |
| 1999/07/26 | 260 | 263 | 251 | 257 | 1,942,000 |
| 1999/07/23 | 249 | 255 | 247 | 255 | 2,184,000 |
| 1999/07/22 | 271 | 272 | 250 | 251 | 3,097,000 |
| 1999/07/21 | 262 | 271 | 252 | 271 | 3,866,000 |
| 1999/07/19 | 270 | 283 | 265 | 266 | 9,433,000 |
| 1999/07/16 | 267 | 272 | 260 | 260 | 20,496,000 |
| 1999/07/15 | 223 | 230 | 223 | 227 | 4,500,000 |
| 1999/07/14 | 225 | 226 | 218 | 220 | 7,264,000 |
| 1999/07/13 | 236 | 238 | 227 | 227 | 3,222,000 |
| 1999/07/12 | 235 | 242 | 235 | 239 | 1,132,000 |
| 1999/07/09 | 238 | 240 | 233 | 233 | 2,564,000 |
| 1999/07/08 | 246 | 247 | 238 | 238 | 1,880,000 |
| 1999/07/07 | 241 | 244 | 240 | 242 | 2,269,000 |
| 1999/07/06 | 245 | 247 | 241 | 241 | 2,527,000 |
| 1999/07/05 | 255 | 255 | 243 | 243 | 1,978,000 |
| 1999/07/02 | 258 | 258 | 242 | 245 | 1,918,000 |
| 1999/07/01 | 255 | 257 | 248 | 248 | 1,322,000 |
| 1999/06/30 | 260 | 260 | 247 | 253 | 1,626,000 |
| 1999/06/29 | 262 | 262 | 255 | 255 | 1,075,000 |
| 1999/06/28 | 268 | 268 | 255 | 258 | 1,540,000 |
| 1999/06/25 | 259 | 261 | 254 | 258 | 1,939,000 |
| 1999/06/24 | 263 | 265 | 256 | 261 | 1,051,000 |
| 1999/06/23 | 263 | 270 | 263 | 266 | 1,722,000 |
| 1999/06/22 | 272 | 272 | 265 | 269 | 2,120,000 |
| 1999/06/21 | 265 | 268 | 262 | 267 | 1,854,000 |
| 1999/06/18 | 270 | 270 | 263 | 266 | 1,827,000 |
| 1999/06/17 | 258 | 259 | 255 | 256 | 1,128,000 |
| 1999/06/16 | 266 | 266 | 255 | 256 | 1,001,000 |
| 1999/06/15 | 265 | 266 | 260 | 266 | 1,935,000 |
| 1999/06/14 | 265 | 265 | 258 | 260 | 1,670,000 |
| 1999/06/11 | 247 | 262 | 247 | 256 | 10,365,000 |
| 1999/06/10 | 234 | 249 | 234 | 247 | 2,410,000 |
| 1999/06/09 | 228 | 234 | 224 | 234 | 2,288,000 |
| 1999/06/08 | 231 | 238 | 230 | 234 | 966,000 |
| 1999/06/07 | 230 | 238 | 205 | 231 | 3,254,000 |
| 1999/06/04 | 246 | 250 | 235 | 235 | 2,044,000 |
| 1999/06/03 | 249 | 250 | 244 | 245 | 609,000 |
| 1999/06/02 | 254 | 254 | 249 | 254 | 823,000 |
| 1999/06/01 | 253 | 255 | 248 | 255 | 1,384,000 |
| 1999/05/31 | 246 | 257 | 244 | 257 | 771,000 |
| 1999/05/28 | 243 | 251 | 242 | 251 | 1,479,000 |
| 1999/05/27 | 250 | 250 | 241 | 243 | 1,329,000 |
| 1999/05/26 | 245 | 252 | 240 | 240 | 1,253,000 |
| 1999/05/25 | 250 | 251 | 238 | 240 | 1,977,000 |
| 1999/05/24 | 245 | 254 | 240 | 253 | 739,000 |
| 1999/05/21 | 246 | 246 | 237 | 245 | 4,576,000 |
| 1999/05/20 | 259 | 260 | 254 | 258 | 785,000 |
| 1999/05/19 | 263 | 266 | 257 | 260 | 1,403,000 |
| 1999/05/18 | 271 | 273 | 266 | 267 | 1,773,000 |
| 1999/05/17 | 280 | 280 | 273 | 273 | 1,620,000 |
| 1999/05/14 | 287 | 290 | 281 | 288 | 3,098,000 |
| 1999/05/13 | 297 | 299 | 287 | 287 | 3,622,000 |
| 1999/05/12 | 290 | 300 | 289 | 298 | 4,953,000 |
| 1999/05/11 | 292 | 292 | 285 | 288 | 2,094,000 |
| 1999/05/10 | 290 | 295 | 290 | 293 | 1,653,000 |
| 1999/05/07 | 293 | 293 | 285 | 285 | 2,715,000 |
| 1999/05/06 | 281 | 295 | 277 | 293 | 2,395,000 |
| 1999/04/30 | 284 | 284 | 276 | 276 | 2,769,000 |
| 1999/04/28 | 276 | 291 | 276 | 283 | 3,999,000 |
| 1999/04/27 | 283 | 283 | 273 | 275 | 3,023,000 |
| 1999/04/26 | 280 | 289 | 275 | 284 | 3,100,000 |
| 1999/04/23 | 270 | 291 | 267 | 284 | 4,112,000 |
| 1999/04/22 | 272 | 272 | 264 | 270 | 2,121,000 |
| 1999/04/21 | 280 | 281 | 266 | 267 | 1,736,000 |
| 1999/04/20 | 278 | 282 | 275 | 275 | 2,116,000 |
| 1999/04/19 | 278 | 279 | 272 | 273 | 2,098,000 |
| 1999/04/16 | 278 | 282 | 275 | 275 | 1,576,000 |
| 1999/04/15 | 280 | 282 | 271 | 273 | 2,140,000 |
| 1999/04/14 | 280 | 280 | 269 | 280 | 2,815,000 |
| 1999/04/13 | 290 | 293 | 281 | 288 | 3,274,000 |
| 1999/04/12 | 293 | 305 | 286 | 290 | 4,967,000 |
| 1999/04/09 | 280 | 303 | 272 | 294 | 14,228,000 |
| 1999/04/08 | 249 | 273 | 248 | 270 | 9,609,000 |
| 1999/04/07 | 250 | 250 | 245 | 250 | 2,700,000 |
| 1999/04/06 | 250 | 252 | 238 | 252 | 3,079,000 |
| 1999/04/05 | 253 | 256 | 248 | 250 | 5,615,000 |
| 1999/04/02 | 237 | 244 | 233 | 243 | 3,364,000 |
| 1999/04/01 | 230 | 238 | 229 | 235 | 3,141,000 |
| 1999/03/31 | 229 | 229 | 221 | 225 | 1,792,000 |
| 1999/03/30 | 242 | 242 | 229 | 231 | 1,505,000 |
| 1999/03/29 | 245 | 245 | 236 | 240 | 1,673,000 |
| 1999/03/26 | 248 | 248 | 242 | 245 | 2,614,000 |
| 1999/03/25 | 245 | 247 | 240 | 247 | 2,759,000 |
| 1999/03/24 | 239 | 245 | 231 | 245 | 2,893,000 |
| 1999/03/23 | 250 | 252 | 238 | 240 | 3,338,000 |
| 1999/03/19 | 242 | 245 | 240 | 245 | 4,600,000 |
| 1999/03/18 | 239 | 255 | 235 | 247 | 12,866,000 |
| 1999/03/17 | 229 | 233 | 224 | 232 | 4,168,000 |
| 1999/03/16 | 215 | 227 | 212 | 227 | 5,034,000 |
| 1999/03/15 | 214 | 217 | 212 | 216 | 1,738,000 |
| 1999/03/12 | 219 | 220 | 212 | 212 | 4,806,000 |
| 1999/03/11 | 214 | 215 | 206 | 214 | 3,052,000 |
| 1999/03/10 | 206 | 214 | 205 | 214 | 2,213,000 |
| 1999/03/09 | 201 | 205 | 199 | 205 | 1,454,000 |
| 1999/03/08 | 200 | 206 | 200 | 202 | 1,461,000 |
| 1999/03/05 | 191 | 200 | 190 | 200 | 2,323,000 |
| 1999/03/04 | 194 | 195 | 190 | 192 | 1,100,000 |
| 1999/03/03 | 192 | 193 | 191 | 193 | 510,000 |
| 1999/03/02 | 195 | 196 | 190 | 192 | 1,241,000 |
| 1999/03/01 | 197 | 199 | 195 | 195 | 742,000 |
| 1999/02/26 | 199 | 199 | 196 | 197 | 923,000 |
| 1999/02/25 | 195 | 200 | 194 | 200 | 1,574,000 |
| 1999/02/24 | 198 | 198 | 195 | 195 | 732,000 |
| 1999/02/23 | 200 | 200 | 194 | 198 | 1,007,000 |
| 1999/02/22 | 193 | 197 | 190 | 194 | 441,000 |
| 1999/02/19 | 192 | 194 | 187 | 187 | 1,103,000 |
| 1999/02/18 | 196 | 196 | 192 | 196 | 679,000 |
| 1999/02/17 | 198 | 200 | 191 | 196 | 998,000 |
| 1999/02/16 | 194 | 199 | 193 | 199 | 695,000 |
| 1999/02/15 | 192 | 195 | 190 | 193 | 445,000 |
| 1999/02/12 | 188 | 192 | 188 | 190 | 994,000 |
| 1999/02/10 | 187 | 190 | 185 | 189 | 1,019,000 |
| 1999/02/09 | 192 | 192 | 184 | 189 | 719,000 |
| 1999/02/08 | 185 | 192 | 185 | 192 | 499,000 |
| 1999/02/05 | 190 | 190 | 181 | 188 | 695,000 |
| 1999/02/04 | 193 | 195 | 184 | 188 | 795,000 |
| 1999/02/03 | 196 | 197 | 191 | 192 | 353,000 |
| 1999/02/02 | 198 | 200 | 197 | 199 | 715,000 |
| 1999/02/01 | 204 | 204 | 196 | 198 | 602,000 |
| 1999/01/29 | 202 | 204 | 193 | 199 | 1,900,000 |
| 1999/01/28 | 204 | 206 | 200 | 202 | 798,000 |
| 1999/01/27 | 201 | 207 | 201 | 207 | 1,331,000 |
| 1999/01/26 | 200 | 202 | 198 | 201 | 2,181,000 |
| 1999/01/25 | 190 | 198 | 189 | 198 | 1,171,000 |
| 1999/01/22 | 188 | 194 | 185 | 185 | 1,110,000 |
| 1999/01/21 | 193 | 195 | 187 | 190 | 869,000 |
| 1999/01/20 | 181 | 195 | 180 | 195 | 960,000 |
| 1999/01/19 | 181 | 183 | 179 | 182 | 514,000 |
| 1999/01/18 | 174 | 180 | 174 | 179 | 554,000 |
| 1999/01/14 | 171 | 174 | 168 | 174 | 1,838,000 |
| 1999/01/13 | 172 | 176 | 171 | 174 | 892,000 |
| 1999/01/12 | 173 | 178 | 170 | 171 | 1,252,000 |
| 1999/01/11 | 175 | 177 | 173 | 174 | 731,000 |
| 1999/01/08 | 180 | 180 | 173 | 177 | 2,351,000 |
| 1999/01/07 | 191 | 192 | 180 | 182 | 1,201,000 |
| 1999/01/06 | 184 | 186 | 182 | 186 | 793,000 |
| 1999/01/05 | 186 | 187 | 181 | 184 | 1,158,000 |
| 1999/01/04 | 189 | 193 | 185 | 185 | 509,000 |