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 |
|---|---|---|---|---|---|
| 2000/12/29 | 268 | 270 | 265 | 270 | 689,000 |
| 2000/12/28 | 267 | 270 | 265 | 267 | 1,334,000 |
| 2000/12/27 | 267 | 268 | 261 | 268 | 803,000 |
| 2000/12/26 | 268 | 271 | 265 | 268 | 1,684,000 |
| 2000/12/25 | 263 | 264 | 258 | 263 | 1,225,000 |
| 2000/12/22 | 254 | 258 | 251 | 252 | 1,723,000 |
| 2000/12/21 | 255 | 260 | 252 | 252 | 3,336,000 |
| 2000/12/20 | 260 | 267 | 255 | 264 | 1,975,000 |
| 2000/12/19 | 267 | 270 | 261 | 262 | 1,298,000 |
| 2000/12/18 | 273 | 273 | 268 | 269 | 1,400,000 |
| 2000/12/15 | 269 | 275 | 268 | 270 | 2,912,000 |
| 2000/12/14 | 275 | 280 | 273 | 274 | 2,441,000 |
| 2000/12/13 | 283 | 285 | 273 | 281 | 2,290,000 |
| 2000/12/12 | 287 | 290 | 284 | 284 | 1,698,000 |
| 2000/12/11 | 288 | 288 | 283 | 283 | 968,000 |
| 2000/12/08 | 283 | 290 | 281 | 286 | 5,695,000 |
| 2000/12/07 | 281 | 289 | 278 | 279 | 3,144,000 |
| 2000/12/06 | 279 | 291 | 279 | 291 | 5,718,000 |
| 2000/12/05 | 291 | 292 | 277 | 279 | 4,898,000 |
| 2000/12/04 | 282 | 290 | 282 | 288 | 7,608,000 |
| 2000/12/01 | 258 | 267 | 256 | 265 | 4,997,000 |
| 2000/11/30 | 257 | 266 | 255 | 264 | 4,046,000 |
| 2000/11/29 | 256 | 257 | 252 | 256 | 3,082,000 |
| 2000/11/28 | 247 | 263 | 247 | 263 | 7,520,000 |
| 2000/11/27 | 248 | 249 | 245 | 248 | 1,794,000 |
| 2000/11/24 | 246 | 246 | 242 | 245 | 2,070,000 |
| 2000/11/22 | 247 | 250 | 244 | 245 | 2,602,000 |
| 2000/11/21 | 247 | 248 | 244 | 247 | 1,891,000 |
| 2000/11/20 | 246 | 249 | 244 | 248 | 1,387,000 |
| 2000/11/17 | 247 | 252 | 244 | 246 | 2,159,000 |
| 2000/11/16 | 251 | 251 | 244 | 247 | 2,519,000 |
| 2000/11/15 | 256 | 257 | 250 | 252 | 3,045,000 |
| 2000/11/14 | 250 | 251 | 247 | 249 | 1,527,000 |
| 2000/11/13 | 253 | 255 | 248 | 251 | 2,297,000 |
| 2000/11/10 | 266 | 271 | 259 | 263 | 5,005,000 |
| 2000/11/09 | 267 | 278 | 266 | 270 | 3,955,000 |
| 2000/11/08 | 260 | 270 | 257 | 270 | 5,195,000 |
| 2000/11/07 | 255 | 263 | 254 | 255 | 4,150,000 |
| 2000/11/06 | 254 | 255 | 252 | 254 | 2,954,000 |
| 2000/11/02 | 252 | 254 | 250 | 253 | 2,556,000 |
| 2000/11/01 | 255 | 257 | 252 | 257 | 1,515,000 |
| 2000/10/31 | 255 | 255 | 250 | 255 | 1,604,000 |
| 2000/10/30 | 250 | 258 | 248 | 258 | 2,065,000 |
| 2000/10/27 | 256 | 257 | 252 | 253 | 2,341,000 |
| 2000/10/26 | 250 | 258 | 247 | 258 | 3,268,000 |
| 2000/10/25 | 248 | 249 | 243 | 245 | 1,648,000 |
| 2000/10/24 | 242 | 244 | 240 | 244 | 2,197,000 |
| 2000/10/23 | 250 | 251 | 243 | 246 | 2,086,000 |
| 2000/10/20 | 254 | 258 | 248 | 250 | 2,816,000 |
| 2000/10/19 | 248 | 253 | 242 | 249 | 3,628,000 |
| 2000/10/18 | 245 | 249 | 241 | 243 | 6,623,000 |
| 2000/10/17 | 267 | 267 | 255 | 255 | 4,194,000 |
| 2000/10/16 | 269 | 270 | 266 | 266 | 2,375,000 |
| 2000/10/13 | 266 | 273 | 266 | 267 | 3,608,000 |
| 2000/10/12 | 270 | 278 | 268 | 276 | 4,959,000 |
| 2000/10/11 | 271 | 273 | 266 | 271 | 2,538,000 |
| 2000/10/10 | 278 | 278 | 274 | 276 | 3,193,000 |
| 2000/10/06 | 279 | 282 | 277 | 278 | 2,225,000 |
| 2000/10/05 | 285 | 286 | 279 | 284 | 3,170,000 |
| 2000/10/04 | 277 | 284 | 277 | 282 | 3,150,000 |
| 2000/10/03 | 275 | 277 | 272 | 276 | 1,922,000 |
| 2000/10/02 | 268 | 273 | 267 | 273 | 4,087,000 |
| 2000/09/29 | 278 | 281 | 271 | 271 | 5,639,000 |
| 2000/09/28 | 284 | 284 | 272 | 276 | 4,609,000 |
| 2000/09/27 | 284 | 289 | 281 | 285 | 2,201,000 |
| 2000/09/26 | 286 | 287 | 280 | 283 | 1,120,000 |
| 2000/09/25 | 280 | 281 | 277 | 281 | 1,527,000 |
| 2000/09/22 | 275 | 280 | 273 | 274 | 3,143,000 |
| 2000/09/21 | 288 | 293 | 275 | 276 | 3,753,000 |
| 2000/09/20 | 288 | 300 | 286 | 298 | 4,107,000 |
| 2000/09/19 | 274 | 278 | 272 | 272 | 1,926,000 |
| 2000/09/18 | 281 | 281 | 274 | 278 | 1,965,000 |
| 2000/09/14 | 277 | 284 | 276 | 282 | 1,751,000 |
| 2000/09/13 | 281 | 284 | 271 | 279 | 3,700,000 |
| 2000/09/12 | 284 | 290 | 284 | 286 | 4,348,000 |
| 2000/09/11 | 283 | 286 | 280 | 282 | 2,940,000 |
| 2000/09/08 | 288 | 288 | 281 | 285 | 7,413,000 |
| 2000/09/07 | 285 | 286 | 279 | 283 | 5,335,000 |
| 2000/09/06 | 285 | 291 | 284 | 286 | 3,831,000 |
| 2000/09/05 | 285 | 288 | 282 | 285 | 2,331,000 |
| 2000/09/04 | 283 | 287 | 282 | 283 | 3,548,000 |
| 2000/09/01 | 293 | 294 | 281 | 284 | 3,828,000 |
| 2000/08/31 | 292 | 295 | 285 | 295 | 3,246,000 |
| 2000/08/30 | 279 | 292 | 278 | 287 | 7,833,000 |
| 2000/08/29 | 299 | 300 | 290 | 294 | 6,246,000 |
| 2000/08/28 | 311 | 315 | 304 | 309 | 2,957,000 |
| 2000/08/25 | 315 | 315 | 309 | 310 | 2,035,000 |
| 2000/08/24 | 315 | 316 | 310 | 310 | 2,033,000 |
| 2000/08/23 | 320 | 320 | 313 | 313 | 1,737,000 |
| 2000/08/22 | 315 | 319 | 313 | 319 | 1,384,000 |
| 2000/08/21 | 321 | 323 | 312 | 315 | 904,000 |
| 2000/08/18 | 325 | 327 | 321 | 324 | 1,832,000 |
| 2000/08/17 | 325 | 327 | 323 | 327 | 2,063,000 |
| 2000/08/16 | 315 | 324 | 312 | 322 | 1,825,000 |
| 2000/08/15 | 324 | 327 | 320 | 325 | 1,056,000 |
| 2000/08/14 | 325 | 325 | 314 | 319 | 1,141,000 |
| 2000/08/11 | 315 | 328 | 315 | 328 | 1,963,000 |
| 2000/08/10 | 328 | 330 | 320 | 320 | 2,274,000 |
| 2000/08/09 | 310 | 323 | 309 | 323 | 2,298,000 |
| 2000/08/08 | 326 | 326 | 312 | 314 | 1,682,000 |
| 2000/08/07 | 332 | 332 | 316 | 327 | 2,073,000 |
| 2000/08/04 | 320 | 327 | 315 | 327 | 3,604,000 |
| 2000/08/03 | 319 | 320 | 301 | 320 | 1,957,000 |
| 2000/08/02 | 320 | 320 | 312 | 320 | 1,321,000 |
| 2000/08/01 | 303 | 320 | 302 | 320 | 3,231,000 |
| 2000/07/31 | 300 | 303 | 285 | 296 | 2,409,000 |
| 2000/07/28 | 304 | 309 | 304 | 308 | 2,636,000 |
| 2000/07/27 | 310 | 315 | 304 | 314 | 2,548,000 |
| 2000/07/26 | 330 | 334 | 313 | 318 | 2,574,000 |
| 2000/07/25 | 314 | 325 | 310 | 325 | 3,272,000 |
| 2000/07/24 | 343 | 343 | 322 | 329 | 2,339,000 |
| 2000/07/21 | 346 | 354 | 341 | 344 | 2,960,000 |
| 2000/07/19 | 350 | 350 | 320 | 341 | 6,679,000 |
| 2000/07/18 | 373 | 385 | 361 | 366 | 6,142,000 |
| 2000/07/17 | 357 | 375 | 355 | 367 | 3,402,000 |
| 2000/07/14 | 353 | 357 | 350 | 352 | 4,916,000 |
| 2000/07/13 | 357 | 362 | 352 | 352 | 5,992,000 |
| 2000/07/12 | 390 | 390 | 376 | 382 | 3,014,000 |
| 2000/07/11 | 386 | 392 | 381 | 392 | 8,301,000 |
| 2000/07/10 | 390 | 391 | 371 | 387 | 5,932,000 |
| 2000/07/07 | 380 | 396 | 376 | 392 | 12,968,000 |
| 2000/07/06 | 368 | 378 | 367 | 373 | 5,379,000 |
| 2000/07/05 | 381 | 381 | 361 | 373 | 6,129,000 |
| 2000/07/04 | 362 | 383 | 362 | 380 | 9,178,000 |
| 2000/07/03 | 372 | 375 | 361 | 365 | 10,415,000 |
| 2000/06/30 | 350 | 370 | 345 | 365 | 24,428,000 |
| 2000/06/29 | 350 | 355 | 330 | 330 | 25,433,000 |
| 2000/06/28 | 310 | 324 | 308 | 315 | 12,140,000 |
| 2000/06/27 | 297 | 302 | 295 | 302 | 9,828,000 |
| 2000/06/26 | 292 | 292 | 283 | 287 | 2,982,000 |
| 2000/06/23 | 278 | 289 | 276 | 287 | 4,195,000 |
| 2000/06/22 | 278 | 279 | 270 | 277 | 5,662,000 |
| 2000/06/21 | 278 | 283 | 273 | 280 | 5,738,000 |
| 2000/06/20 | 275 | 283 | 275 | 278 | 3,572,000 |
| 2000/06/19 | 285 | 288 | 269 | 272 | 6,187,000 |
| 2000/06/16 | 290 | 292 | 283 | 287 | 4,827,000 |
| 2000/06/15 | 296 | 298 | 286 | 286 | 2,705,000 |
| 2000/06/14 | 299 | 304 | 294 | 296 | 3,570,000 |
| 2000/06/13 | 300 | 301 | 290 | 294 | 3,286,000 |
| 2000/06/12 | 292 | 300 | 291 | 297 | 1,618,000 |
| 2000/06/09 | 283 | 287 | 282 | 287 | 5,018,000 |
| 2000/06/08 | 290 | 294 | 289 | 293 | 2,105,000 |
| 2000/06/07 | 300 | 300 | 286 | 297 | 2,358,000 |
| 2000/06/06 | 310 | 314 | 298 | 304 | 4,027,000 |
| 2000/06/05 | 300 | 306 | 296 | 302 | 2,143,000 |
| 2000/06/02 | 290 | 296 | 286 | 293 | 3,595,000 |
| 2000/06/01 | 286 | 289 | 281 | 285 | 2,078,000 |
| 2000/05/31 | 291 | 294 | 284 | 286 | 5,216,000 |
| 2000/05/30 | 288 | 294 | 287 | 289 | 6,180,000 |
| 2000/05/29 | 278 | 289 | 276 | 285 | 7,181,000 |
| 2000/05/26 | 252 | 278 | 240 | 263 | 10,513,000 |
| 2000/05/25 | 263 | 263 | 249 | 255 | 12,309,000 |
| 2000/05/24 | 276 | 283 | 260 | 268 | 7,272,000 |
| 2000/05/23 | 280 | 283 | 271 | 277 | 9,569,000 |
| 2000/05/22 | 286 | 291 | 276 | 283 | 8,415,000 |
| 2000/05/19 | 315 | 316 | 298 | 299 | 5,791,000 |
| 2000/05/18 | 330 | 330 | 316 | 322 | 6,066,000 |
| 2000/05/17 | 334 | 342 | 332 | 335 | 3,186,000 |
| 2000/05/16 | 318 | 330 | 315 | 327 | 5,976,000 |
| 2000/05/15 | 319 | 324 | 316 | 317 | 2,335,000 |
| 2000/05/12 | 316 | 321 | 314 | 317 | 7,737,000 |
| 2000/05/11 | 325 | 325 | 312 | 314 | 2,711,000 |
| 2000/05/10 | 325 | 328 | 316 | 328 | 2,465,000 |
| 2000/05/09 | 332 | 333 | 325 | 325 | 1,513,000 |
| 2000/05/08 | 334 | 335 | 331 | 332 | 3,334,000 |
| 2000/05/02 | 322 | 323 | 320 | 321 | 3,065,000 |
| 2000/05/01 | 314 | 321 | 313 | 319 | 4,148,000 |
| 2000/04/28 | 311 | 322 | 310 | 313 | 5,568,000 |
| 2000/04/27 | 322 | 323 | 316 | 316 | 4,523,000 |
| 2000/04/26 | 340 | 343 | 320 | 322 | 4,930,000 |
| 2000/04/25 | 350 | 350 | 327 | 330 | 5,505,000 |
| 2000/04/24 | 335 | 350 | 334 | 345 | 2,966,000 |
| 2000/04/21 | 340 | 343 | 320 | 320 | 6,811,000 |
| 2000/04/20 | 347 | 350 | 337 | 340 | 5,347,000 |
| 2000/04/19 | 345 | 350 | 335 | 342 | 4,450,000 |
| 2000/04/18 | 360 | 367 | 335 | 360 | 4,812,000 |
| 2000/04/17 | 355 | 365 | 340 | 340 | 4,362,000 |
| 2000/04/14 | 380 | 387 | 377 | 380 | 3,302,000 |
| 2000/04/13 | 383 | 388 | 376 | 385 | 5,525,000 |
| 2000/04/12 | 371 | 384 | 365 | 384 | 3,145,000 |
| 2000/04/11 | 371 | 380 | 371 | 376 | 2,518,000 |
| 2000/04/10 | 360 | 373 | 356 | 370 | 4,798,000 |
| 2000/04/07 | 370 | 372 | 367 | 370 | 2,488,000 |
| 2000/04/06 | 372 | 382 | 368 | 372 | 2,188,000 |
| 2000/04/05 | 375 | 376 | 366 | 368 | 2,293,000 |
| 2000/04/04 | 400 | 401 | 380 | 382 | 2,257,000 |
| 2000/04/03 | 387 | 396 | 385 | 396 | 777,000 |
| 2000/03/31 | 400 | 400 | 385 | 387 | 1,323,000 |
| 2000/03/30 | 400 | 405 | 394 | 400 | 3,852,000 |
| 2000/03/29 | 380 | 403 | 380 | 403 | 5,355,000 |
| 2000/03/28 | 355 | 377 | 355 | 375 | 3,213,000 |
| 2000/03/27 | 357 | 357 | 351 | 355 | 2,305,000 |
| 2000/03/24 | 370 | 370 | 355 | 355 | 2,257,000 |
| 2000/03/23 | 355 | 361 | 353 | 361 | 4,000,000 |
| 2000/03/22 | 365 | 365 | 350 | 351 | 6,105,000 |
| 2000/03/21 | 380 | 382 | 349 | 367 | 5,592,000 |
| 2000/03/17 | 388 | 389 | 385 | 387 | 4,070,000 |
| 2000/03/16 | 372 | 380 | 367 | 380 | 3,101,000 |
| 2000/03/15 | 367 | 372 | 361 | 372 | 3,286,000 |
| 2000/03/14 | 360 | 367 | 360 | 366 | 3,973,000 |
| 2000/03/13 | 385 | 389 | 360 | 362 | 4,949,000 |
| 2000/03/10 | 380 | 383 | 375 | 380 | 9,122,000 |
| 2000/03/09 | 382 | 384 | 376 | 377 | 5,401,000 |
| 2000/03/08 | 391 | 397 | 382 | 387 | 4,514,000 |
| 2000/03/07 | 410 | 412 | 394 | 400 | 4,950,000 |
| 2000/03/06 | 437 | 442 | 409 | 413 | 5,659,000 |
| 2000/03/03 | 450 | 450 | 436 | 437 | 2,796,000 |
| 2000/03/02 | 460 | 460 | 448 | 455 | 5,001,000 |
| 2000/03/01 | 462 | 467 | 456 | 458 | 11,282,000 |
| 2000/02/29 | 451 | 460 | 435 | 447 | 13,366,000 |
| 2000/02/28 | 422 | 425 | 406 | 406 | 2,709,000 |
| 2000/02/25 | 439 | 439 | 426 | 427 | 4,657,000 |
| 2000/02/24 | 412 | 450 | 412 | 440 | 9,225,000 |
| 2000/02/23 | 404 | 408 | 398 | 407 | 2,058,000 |
| 2000/02/22 | 408 | 408 | 397 | 401 | 6,965,000 |
| 2000/02/21 | 395 | 405 | 393 | 394 | 5,382,000 |
| 2000/02/18 | 377 | 401 | 367 | 390 | 6,899,000 |
| 2000/02/17 | 361 | 367 | 349 | 367 | 5,022,000 |
| 2000/02/16 | 364 | 370 | 355 | 366 | 4,412,000 |
| 2000/02/15 | 372 | 373 | 350 | 354 | 3,516,000 |
| 2000/02/14 | 378 | 383 | 372 | 373 | 3,965,000 |
| 2000/02/10 | 398 | 401 | 383 | 383 | 6,259,000 |
| 2000/02/09 | 387 | 395 | 380 | 390 | 5,570,000 |
| 2000/02/08 | 392 | 401 | 378 | 380 | 4,303,000 |
| 2000/02/07 | 388 | 391 | 378 | 390 | 4,094,000 |
| 2000/02/04 | 401 | 402 | 390 | 393 | 2,884,000 |
| 2000/02/03 | 407 | 412 | 403 | 403 | 2,315,000 |
| 2000/02/02 | 407 | 418 | 403 | 416 | 1,659,000 |
| 2000/02/01 | 417 | 418 | 402 | 402 | 2,363,000 |
| 2000/01/31 | 420 | 425 | 410 | 422 | 2,901,000 |
| 2000/01/28 | 396 | 425 | 395 | 424 | 3,254,000 |
| 2000/01/27 | 400 | 410 | 398 | 401 | 2,631,000 |
| 2000/01/26 | 395 | 404 | 388 | 404 | 2,396,000 |
| 2000/01/25 | 390 | 400 | 380 | 390 | 3,522,000 |
| 2000/01/24 | 407 | 407 | 394 | 395 | 3,987,000 |
| 2000/01/21 | 411 | 420 | 402 | 403 | 4,664,000 |
| 2000/01/20 | 409 | 410 | 400 | 401 | 2,144,000 |
| 2000/01/19 | 421 | 425 | 408 | 411 | 1,898,000 |
| 2000/01/18 | 435 | 435 | 420 | 425 | 3,650,000 |
| 2000/01/17 | 426 | 440 | 421 | 434 | 3,607,000 |
| 2000/01/14 | 436 | 438 | 410 | 416 | 3,630,000 |
| 2000/01/13 | 430 | 445 | 420 | 421 | 6,093,000 |
| 2000/01/12 | 413 | 433 | 408 | 426 | 8,964,000 |
| 2000/01/11 | 401 | 417 | 397 | 410 | 5,606,000 |
| 2000/01/07 | 359 | 387 | 355 | 356 | 7,621,000 |
| 2000/01/06 | 421 | 422 | 386 | 399 | 5,253,000 |
| 2000/01/05 | 414 | 419 | 408 | 419 | 3,927,000 |
| 2000/01/04 | 429 | 443 | 429 | 429 | 1,321,000 |