8002 丸紅(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,110 | 1,180 | 1,100 | 1,170 | 40,283,000 | 1,170 |
| 1989-12-28 | 1,110 | 1,130 | 1,090 | 1,100 | 35,579,000 | 1,100 |
| 1989-12-27 | 1,060 | 1,110 | 1,050 | 1,100 | 44,717,000 | 1,100 |
| 1989-12-26 | 1,070 | 1,070 | 1,050 | 1,050 | 7,544,000 | 1,050 |
| 1989-12-25 | 1,050 | 1,070 | 1,040 | 1,050 | 6,107,000 | 1,050 |
| 1989-12-22 | 1,050 | 1,060 | 1,030 | 1,050 | 4,824,000 | 1,050 |
| 1989-12-21 | 1,060 | 1,070 | 1,040 | 1,060 | 8,048,000 | 1,060 |
| 1989-12-20 | 1,080 | 1,090 | 1,050 | 1,050 | 36,301,000 | 1,050 |
| 1989-12-19 | 1,050 | 1,060 | 1,030 | 1,030 | 11,909,000 | 1,030 |
| 1989-12-18 | 1,070 | 1,080 | 1,050 | 1,050 | 18,300,000 | 1,050 |
| 1989-12-15 | 1,050 | 1,060 | 1,030 | 1,050 | 11,816,000 | 1,050 |
| 1989-12-14 | 1,060 | 1,070 | 1,030 | 1,050 | 9,804,000 | 1,050 |
| 1989-12-13 | 1,030 | 1,070 | 1,020 | 1,070 | 16,103,000 | 1,070 |
| 1989-12-12 | 1,040 | 1,050 | 1,020 | 1,020 | 11,119,000 | 1,020 |
| 1989-12-11 | 1,020 | 1,050 | 1,010 | 1,040 | 8,125,000 | 1,040 |
| 1989-12-08 | 1,020 | 1,030 | 1,010 | 1,030 | 4,716,000 | 1,030 |
| 1989-12-07 | 1,030 | 1,040 | 1,010 | 1,030 | 8,674,000 | 1,030 |
| 1989-12-06 | 1,030 | 1,050 | 1,030 | 1,030 | 6,394,000 | 1,030 |
| 1989-12-05 | 1,060 | 1,060 | 1,030 | 1,050 | 12,827,000 | 1,050 |
| 1989-12-04 | 1,050 | 1,070 | 1,040 | 1,050 | 34,281,000 | 1,050 |
| 1989-12-01 | 1,050 | 1,060 | 1,030 | 1,030 | 35,559,000 | 1,030 |
| 1989-11-30 | 999 | 1,050 | 996 | 1,050 | 40,389,000 | 1,050 |
| 1989-11-29 | 1,010 | 1,010 | 985 | 995 | 9,721,000 | 995 |
| 1989-11-28 | 1,010 | 1,010 | 998 | 1,000 | 30,608,000 | 1,000 |
| 1989-11-27 | 993 | 1,010 | 990 | 1,000 | 19,613,000 | 1,000 |
| 1989-11-24 | 988 | 995 | 982 | 986 | 7,630,000 | 986 |
| 1989-11-22 | 983 | 994 | 978 | 984 | 8,721,000 | 984 |
| 1989-11-21 | 999 | 1,000 | 977 | 977 | 15,053,000 | 977 |
| 1989-11-20 | 985 | 1,000 | 975 | 996 | 31,202,000 | 996 |
| 1989-11-17 | 973 | 992 | 968 | 980 | 30,551,000 | 980 |
| 1989-11-16 | 980 | 987 | 968 | 970 | 50,030,000 | 970 |
| 1989-11-15 | 939 | 943 | 931 | 940 | 11,597,000 | 940 |
| 1989-11-14 | 939 | 943 | 928 | 933 | 13,916,000 | 933 |
| 1989-11-13 | 920 | 933 | 916 | 933 | 18,234,000 | 933 |
| 1989-11-10 | 886 | 908 | 886 | 901 | 18,533,000 | 901 |
| 1989-11-09 | 880 | 889 | 870 | 876 | 6,332,000 | 876 |
| 1989-11-08 | 853 | 883 | 850 | 870 | 2,887,000 | 870 |
| 1989-11-07 | 862 | 868 | 853 | 853 | 1,788,000 | 853 |
| 1989-11-06 | 885 | 888 | 870 | 870 | 1,997,000 | 870 |
| 1989-11-02 | 891 | 892 | 875 | 885 | 2,888,000 | 885 |
| 1989-11-01 | 889 | 895 | 875 | 890 | 9,925,000 | 890 |
| 1989-10-31 | 845 | 879 | 843 | 879 | 7,388,000 | 879 |
| 1989-10-30 | 830 | 838 | 825 | 835 | 1,312,000 | 835 |
| 1989-10-27 | 841 | 841 | 823 | 829 | 4,289,000 | 829 |
| 1989-10-26 | 825 | 833 | 820 | 822 | 3,323,000 | 822 |
| 1989-10-25 | 837 | 839 | 821 | 825 | 1,793,000 | 825 |
| 1989-10-24 | 845 | 849 | 830 | 830 | 1,840,000 | 830 |
| 1989-10-23 | 848 | 854 | 841 | 841 | 1,447,000 | 841 |
| 1989-10-20 | 836 | 845 | 834 | 840 | 2,430,000 | 840 |
| 1989-10-19 | 822 | 838 | 820 | 826 | 3,309,000 | 826 |
| 1989-10-18 | 815 | 829 | 810 | 819 | 1,651,000 | 819 |
| 1989-10-17 | 828 | 828 | 811 | 811 | 1,594,000 | 811 |
| 1989-10-16 | 800 | 819 | 795 | 809 | 1,444,000 | 809 |
| 1989-10-13 | 810 | 815 | 800 | 805 | 1,952,000 | 805 |
| 1989-10-12 | 830 | 833 | 798 | 800 | 4,251,000 | 800 |
| 1989-10-11 | 835 | 835 | 828 | 829 | 1,207,000 | 829 |
| 1989-10-09 | 837 | 840 | 830 | 835 | 1,906,000 | 835 |
| 1989-10-06 | 850 | 850 | 831 | 831 | 1,768,000 | 831 |
| 1989-10-05 | 845 | 859 | 844 | 850 | 2,613,000 | 850 |
| 1989-10-04 | 845 | 855 | 841 | 844 | 1,614,000 | 844 |
| 1989-10-03 | 860 | 865 | 837 | 837 | 2,622,000 | 837 |
| 1989-10-02 | 875 | 878 | 858 | 858 | 2,344,000 | 858 |
| 1989-09-29 | 868 | 870 | 858 | 870 | 1,671,000 | 870 |
| 1989-09-28 | 851 | 870 | 851 | 858 | 2,110,000 | 858 |
| 1989-09-27 | 853 | 880 | 853 | 860 | 1,605,000 | 860 |
| 1989-09-26 | 841 | 849 | 839 | 847 | 2,621,000 | 847 |
| 1989-09-25 | 847 | 849 | 837 | 837 | 1,773,000 | 837 |
| 1989-09-22 | 846 | 848 | 835 | 837 | 1,597,000 | 837 |
| 1989-09-21 | 854 | 854 | 840 | 845 | 3,049,000 | 845 |
| 1989-09-20 | 840 | 845 | 836 | 845 | 1,597,000 | 845 |
| 1989-09-19 | 847 | 847 | 835 | 837 | 1,819,000 | 837 |
| 1989-09-18 | 847 | 849 | 840 | 840 | 1,978,000 | 840 |
| 1989-09-14 | 846 | 848 | 843 | 847 | 1,505,000 | 847 |
| 1989-09-13 | 845 | 849 | 840 | 845 | 1,262,000 | 845 |
| 1989-09-12 | 835 | 849 | 835 | 845 | 1,194,000 | 845 |
| 1989-09-11 | 835 | 838 | 830 | 831 | 1,443,000 | 831 |
| 1989-09-08 | 840 | 850 | 835 | 835 | 1,797,000 | 835 |
| 1989-09-07 | 845 | 849 | 836 | 840 | 1,591,000 | 840 |
| 1989-09-06 | 870 | 870 | 840 | 840 | 1,415,000 | 840 |
| 1989-09-05 | 875 | 875 | 860 | 865 | 1,175,000 | 865 |
| 1989-09-04 | 865 | 870 | 853 | 865 | 804,000 | 865 |
| 1989-09-01 | 865 | 865 | 846 | 865 | 2,680,000 | 865 |
| 1989-08-31 | 877 | 877 | 850 | 860 | 1,673,000 | 860 |
| 1989-08-30 | 870 | 879 | 861 | 877 | 787,000 | 877 |
| 1989-08-29 | 876 | 880 | 871 | 879 | 831,000 | 879 |
| 1989-08-28 | 885 | 885 | 876 | 876 | 687,000 | 876 |
| 1989-08-25 | 890 | 890 | 880 | 883 | 832,000 | 883 |
| 1989-08-24 | 889 | 895 | 882 | 883 | 725,000 | 883 |
| 1989-08-23 | 898 | 904 | 880 | 881 | 2,067,000 | 881 |
| 1989-08-22 | 899 | 900 | 892 | 898 | 2,533,000 | 898 |
| 1989-08-21 | 899 | 901 | 891 | 891 | 1,015,000 | 891 |
| 1989-08-18 | 894 | 896 | 893 | 895 | 820,000 | 895 |
| 1989-08-17 | 895 | 900 | 894 | 894 | 1,239,000 | 894 |
| 1989-08-16 | 893 | 900 | 892 | 895 | 1,279,000 | 895 |
| 1989-08-15 | 890 | 897 | 889 | 895 | 695,000 | 895 |
| 1989-08-14 | 898 | 898 | 885 | 889 | 880,000 | 889 |
| 1989-08-11 | 900 | 900 | 890 | 897 | 1,390,000 | 897 |
| 1989-08-10 | 925 | 925 | 900 | 900 | 1,681,000 | 900 |
| 1989-08-09 | 915 | 928 | 912 | 926 | 1,405,000 | 926 |
| 1989-08-08 | 911 | 924 | 911 | 912 | 821,000 | 912 |
| 1989-08-07 | 919 | 920 | 910 | 914 | 876,000 | 914 |
| 1989-08-04 | 929 | 929 | 922 | 924 | 1,067,000 | 924 |
| 1989-08-03 | 932 | 938 | 923 | 930 | 1,613,000 | 930 |
| 1989-08-02 | 947 | 949 | 922 | 922 | 2,937,000 | 922 |
| 1989-08-01 | 951 | 955 | 942 | 945 | 3,144,000 | 945 |
| 1989-07-31 | 950 | 953 | 945 | 950 | 2,917,000 | 950 |
| 1989-07-28 | 951 | 951 | 931 | 941 | 7,577,000 | 941 |
| 1989-07-27 | 928 | 952 | 924 | 941 | 11,378,000 | 941 |
| 1989-07-26 | 915 | 924 | 915 | 918 | 5,882,000 | 918 |
| 1989-07-25 | 890 | 912 | 890 | 910 | 8,824,000 | 910 |
| 1989-07-24 | 873 | 889 | 870 | 880 | 3,632,000 | 880 |
| 1989-07-21 | 870 | 875 | 865 | 875 | 2,132,000 | 875 |
| 1989-07-20 | 860 | 872 | 860 | 869 | 1,914,000 | 869 |
| 1989-07-19 | 860 | 863 | 857 | 857 | 1,468,000 | 857 |
| 1989-07-18 | 870 | 873 | 860 | 860 | 1,090,000 | 860 |
| 1989-07-17 | 876 | 880 | 871 | 874 | 762,000 | 874 |
| 1989-07-14 | 885 | 885 | 878 | 880 | 1,304,000 | 880 |
| 1989-07-13 | 870 | 888 | 870 | 876 | 3,636,000 | 876 |
| 1989-07-12 | 865 | 870 | 863 | 866 | 1,397,000 | 866 |
| 1989-07-11 | 870 | 870 | 862 | 865 | 1,359,000 | 865 |
| 1989-07-10 | 865 | 870 | 862 | 870 | 1,817,000 | 870 |
| 1989-07-07 | 861 | 870 | 861 | 862 | 4,157,000 | 862 |
| 1989-07-06 | 877 | 880 | 860 | 870 | 6,332,000 | 870 |
| 1989-07-05 | 869 | 869 | 855 | 857 | 1,045,000 | 857 |
| 1989-07-04 | 880 | 885 | 865 | 865 | 856,000 | 865 |
| 1989-07-03 | 845 | 870 | 840 | 870 | 611,000 | 870 |
| 1989-06-30 | 855 | 860 | 830 | 860 | 1,755,000 | 860 |
| 1989-06-29 | 868 | 870 | 856 | 858 | 1,669,000 | 858 |
| 1989-06-28 | 871 | 879 | 855 | 868 | 538,000 | 868 |
| 1989-06-27 | 890 | 892 | 877 | 879 | 775,000 | 879 |
| 1989-06-26 | 887 | 890 | 880 | 884 | 804,000 | 884 |
| 1989-06-23 | 885 | 890 | 875 | 877 | 2,030,000 | 877 |
| 1989-06-22 | 867 | 867 | 855 | 865 | 2,449,000 | 865 |
| 1989-06-21 | 854 | 860 | 850 | 857 | 1,938,000 | 857 |
| 1989-06-20 | 830 | 846 | 825 | 844 | 1,912,000 | 844 |
| 1989-06-19 | 831 | 835 | 814 | 830 | 1,107,000 | 830 |
| 1989-06-16 | 840 | 847 | 818 | 825 | 2,028,000 | 825 |
| 1989-06-15 | 855 | 860 | 836 | 837 | 2,168,000 | 837 |
| 1989-06-14 | 855 | 870 | 845 | 855 | 2,240,000 | 855 |
| 1989-06-13 | 870 | 870 | 851 | 851 | 2,026,000 | 851 |
| 1989-06-12 | 875 | 879 | 865 | 865 | 1,372,000 | 865 |
| 1989-06-09 | 881 | 890 | 880 | 884 | 2,142,000 | 884 |
| 1989-06-08 | 875 | 889 | 875 | 876 | 2,836,000 | 876 |
| 1989-06-07 | 868 | 890 | 861 | 870 | 2,135,000 | 870 |
| 1989-06-06 | 870 | 870 | 850 | 858 | 3,299,000 | 858 |
| 1989-06-05 | 891 | 898 | 873 | 873 | 1,984,000 | 873 |
| 1989-06-02 | 911 | 914 | 890 | 890 | 5,492,000 | 890 |
| 1989-06-01 | 938 | 947 | 910 | 910 | 3,290,000 | 910 |
| 1989-05-31 | 946 | 949 | 936 | 938 | 1,483,000 | 938 |
| 1989-05-30 | 960 | 960 | 936 | 936 | 2,112,000 | 936 |
| 1989-05-29 | 961 | 961 | 945 | 958 | 2,823,000 | 958 |
| 1989-05-26 | 959 | 959 | 941 | 941 | 1,987,000 | 941 |
| 1989-05-25 | 965 | 970 | 940 | 950 | 2,468,000 | 950 |
| 1989-05-24 | 937 | 960 | 931 | 955 | 1,974,000 | 955 |
| 1989-05-23 | 955 | 955 | 933 | 945 | 2,715,000 | 945 |
| 1989-05-22 | 970 | 970 | 961 | 961 | 1,762,000 | 961 |
| 1989-05-19 | 960 | 979 | 956 | 979 | 3,020,000 | 979 |
| 1989-05-18 | 976 | 979 | 966 | 970 | 3,067,000 | 970 |
| 1989-05-17 | 980 | 986 | 977 | 980 | 3,065,000 | 980 |
| 1989-05-16 | 973 | 983 | 970 | 976 | 1,598,000 | 976 |
| 1989-05-15 | 976 | 980 | 970 | 980 | 1,504,000 | 980 |
| 1989-05-12 | 981 | 985 | 975 | 978 | 2,202,000 | 978 |
| 1989-05-11 | 990 | 991 | 981 | 989 | 1,313,000 | 989 |
| 1989-05-10 | 989 | 997 | 980 | 983 | 2,922,000 | 983 |
| 1989-05-09 | 1,000 | 1,010 | 990 | 999 | 3,730,000 | 999 |
| 1989-05-08 | 1,020 | 1,020 | 1,000 | 1,000 | 5,116,000 | 1,000 |
| 1989-05-02 | 998 | 1,020 | 995 | 1,010 | 12,611,000 | 1,010 |
| 1989-05-01 | 980 | 997 | 980 | 989 | 4,033,000 | 989 |
| 1989-04-28 | 994 | 997 | 976 | 976 | 7,382,000 | 976 |
| 1989-04-27 | 983 | 993 | 980 | 985 | 10,773,000 | 985 |
| 1989-04-26 | 970 | 985 | 970 | 980 | 10,144,000 | 980 |
| 1989-04-25 | 962 | 975 | 955 | 975 | 7,021,000 | 975 |
| 1989-04-24 | 975 | 980 | 960 | 960 | 2,194,000 | 960 |
| 1989-04-21 | 970 | 980 | 970 | 976 | 4,114,000 | 976 |
| 1989-04-20 | 992 | 997 | 980 | 987 | 3,442,000 | 987 |
| 1989-04-19 | 1,010 | 1,010 | 995 | 995 | 4,187,000 | 995 |
| 1989-04-18 | 1,010 | 1,010 | 991 | 997 | 3,327,000 | 997 |
| 1989-04-17 | 994 | 1,010 | 991 | 1,010 | 8,701,000 | 1,010 |
| 1989-04-14 | 990 | 994 | 975 | 994 | 5,837,000 | 994 |
| 1989-04-13 | 1,000 | 1,020 | 980 | 998 | 6,536,000 | 998 |
| 1989-04-12 | 1,040 | 1,060 | 1,000 | 1,010 | 23,778,000 | 1,010 |
| 1989-04-11 | 989 | 1,000 | 987 | 1,000 | 5,281,000 | 1,000 |
| 1989-04-10 | 995 | 1,010 | 985 | 985 | 4,154,000 | 985 |
| 1989-04-07 | 986 | 1,020 | 980 | 1,010 | 12,986,000 | 1,010 |
| 1989-04-06 | 990 | 1,000 | 980 | 995 | 5,981,000 | 995 |
| 1989-04-05 | 1,030 | 1,040 | 1,000 | 1,000 | 10,384,000 | 1,000 |
| 1989-04-04 | 994 | 1,030 | 982 | 1,020 | 34,434,000 | 1,020 |
| 1989-04-03 | 987 | 1,010 | 980 | 990 | 27,551,000 | 990 |
| 1989-03-31 | 940 | 969 | 938 | 967 | 30,613,000 | 967 |
| 1989-03-30 | 910 | 930 | 890 | 930 | 5,953,000 | 930 |
| 1989-03-29 | 887 | 915 | 885 | 900 | 7,398,000 | 900 |
| 1989-03-28 | 875 | 901 | 860 | 890 | 3,803,000 | 890 |
| 1989-03-27 | 870 | 875 | 851 | 857 | 4,057,000 | 857 |
| 1989-03-24 | 863 | 865 | 856 | 861 | 2,563,000 | 861 |
| 1989-03-23 | 850 | 865 | 849 | 856 | 1,532,000 | 856 |
| 1989-03-22 | 864 | 869 | 846 | 846 | 2,837,000 | 846 |
| 1989-03-20 | 860 | 868 | 855 | 860 | 2,136,000 | 860 |
| 1989-03-17 | 885 | 887 | 871 | 871 | 2,708,000 | 871 |
| 1989-03-16 | 891 | 891 | 881 | 885 | 2,041,000 | 885 |
| 1989-03-15 | 870 | 881 | 868 | 881 | 4,059,000 | 881 |
| 1989-03-14 | 852 | 872 | 850 | 865 | 1,971,000 | 865 |
| 1989-03-13 | 860 | 862 | 855 | 856 | 1,606,000 | 856 |
| 1989-03-10 | 861 | 865 | 856 | 865 | 1,808,000 | 865 |
| 1989-03-09 | 872 | 879 | 863 | 864 | 1,380,000 | 864 |
| 1989-03-08 | 880 | 890 | 872 | 872 | 2,131,000 | 872 |
| 1989-03-07 | 860 | 874 | 853 | 870 | 3,178,000 | 870 |
| 1989-03-06 | 880 | 880 | 855 | 860 | 2,974,000 | 860 |
| 1989-03-03 | 900 | 905 | 881 | 881 | 2,228,000 | 881 |
| 1989-03-02 | 895 | 905 | 880 | 895 | 2,504,000 | 895 |
| 1989-03-01 | 915 | 918 | 894 | 895 | 4,073,000 | 895 |
| 1989-02-28 | 920 | 929 | 900 | 905 | 4,468,000 | 905 |
| 1989-02-27 | 920 | 937 | 916 | 920 | 5,410,000 | 920 |
| 1989-02-23 | 915 | 934 | 911 | 930 | 11,591,000 | 930 |
| 1989-02-22 | 910 | 923 | 905 | 915 | 8,125,000 | 915 |
| 1989-02-21 | 929 | 929 | 901 | 901 | 4,842,000 | 901 |
| 1989-02-20 | 929 | 930 | 921 | 926 | 4,177,000 | 926 |
| 1989-02-17 | 940 | 944 | 930 | 930 | 9,858,000 | 930 |
| 1989-02-16 | 930 | 949 | 925 | 930 | 31,770,000 | 930 |
| 1989-02-15 | 891 | 905 | 891 | 900 | 5,987,000 | 900 |
| 1989-02-14 | 893 | 902 | 888 | 888 | 2,493,000 | 888 |
| 1989-02-13 | 895 | 899 | 890 | 893 | 2,047,000 | 893 |
| 1989-02-10 | 900 | 905 | 894 | 905 | 3,691,000 | 905 |
| 1989-02-09 | 919 | 919 | 894 | 894 | 4,398,000 | 894 |
| 1989-02-08 | 910 | 927 | 909 | 911 | 11,507,000 | 911 |
| 1989-02-07 | 913 | 918 | 899 | 909 | 5,974,000 | 909 |
| 1989-02-06 | 920 | 924 | 913 | 918 | 5,946,000 | 918 |
| 1989-02-03 | 896 | 920 | 891 | 910 | 12,790,000 | 910 |
| 1989-02-02 | 886 | 895 | 883 | 886 | 4,875,000 | 886 |
| 1989-02-01 | 889 | 898 | 882 | 885 | 4,156,000 | 885 |
| 1989-01-31 | 884 | 899 | 877 | 897 | 8,680,000 | 897 |
| 1989-01-30 | 895 | 895 | 881 | 882 | 4,104,000 | 882 |
| 1989-01-28 | 899 | 907 | 887 | 894 | 6,118,000 | 894 |
| 1989-01-27 | 905 | 914 | 898 | 900 | 6,089,000 | 900 |
| 1989-01-26 | 910 | 912 | 895 | 904 | 7,339,000 | 904 |
| 1989-01-25 | 920 | 923 | 910 | 910 | 10,841,000 | 910 |
| 1989-01-24 | 924 | 933 | 919 | 919 | 35,271,000 | 919 |
| 1989-01-23 | 889 | 915 | 889 | 914 | 16,975,000 | 914 |
| 1989-01-20 | 874 | 895 | 873 | 894 | 9,314,000 | 894 |
| 1989-01-19 | 886 | 895 | 875 | 875 | 13,286,000 | 875 |
| 1989-01-18 | 904 | 904 | 884 | 890 | 22,714,000 | 890 |
| 1989-01-17 | 910 | 919 | 908 | 914 | 13,047,000 | 914 |
| 1989-01-13 | 915 | 924 | 906 | 908 | 28,136,000 | 908 |
| 1989-01-12 | 870 | 905 | 868 | 905 | 42,445,000 | 905 |
| 1989-01-11 | 873 | 882 | 866 | 870 | 15,236,000 | 870 |
| 1989-01-10 | 868 | 883 | 860 | 875 | 37,322,000 | 875 |
| 1989-01-09 | 840 | 864 | 840 | 859 | 19,231,000 | 859 |
| 1989-01-06 | 843 | 847 | 836 | 843 | 6,840,000 | 843 |
| 1989-01-05 | 857 | 857 | 835 | 841 | 13,771,000 | 841 |
| 1989-01-04 | 840 | 856 | 836 | 853 | 11,287,000 | 853 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
