8002 丸紅(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 665 | 665 | 650 | 660 | 1,847,000 | 660 |
| 1990-12-27 | 660 | 675 | 654 | 665 | 1,741,000 | 665 |
| 1990-12-26 | 660 | 665 | 644 | 660 | 2,059,000 | 660 |
| 1990-12-25 | 653 | 661 | 650 | 650 | 2,467,000 | 650 |
| 1990-12-21 | 678 | 682 | 665 | 671 | 6,656,000 | 671 |
| 1990-12-20 | 714 | 714 | 695 | 698 | 3,043,000 | 698 |
| 1990-12-19 | 730 | 732 | 711 | 716 | 12,419,000 | 716 |
| 1990-12-18 | 708 | 714 | 696 | 712 | 6,059,000 | 712 |
| 1990-12-17 | 718 | 719 | 707 | 708 | 4,430,000 | 708 |
| 1990-12-14 | 719 | 734 | 718 | 728 | 18,409,000 | 728 |
| 1990-12-13 | 723 | 725 | 711 | 724 | 10,155,000 | 724 |
| 1990-12-12 | 715 | 729 | 710 | 713 | 19,225,000 | 713 |
| 1990-12-11 | 695 | 728 | 690 | 712 | 24,667,000 | 712 |
| 1990-12-10 | 695 | 709 | 684 | 705 | 14,114,000 | 705 |
| 1990-12-07 | 650 | 686 | 645 | 685 | 9,157,000 | 685 |
| 1990-12-06 | 628 | 634 | 615 | 620 | 3,787,000 | 620 |
| 1990-12-05 | 585 | 620 | 562 | 618 | 3,573,000 | 618 |
| 1990-12-04 | 585 | 590 | 570 | 570 | 1,835,000 | 570 |
| 1990-12-03 | 599 | 600 | 590 | 595 | 1,495,000 | 595 |
| 1990-11-30 | 571 | 585 | 570 | 570 | 2,790,000 | 570 |
| 1990-11-29 | 597 | 600 | 590 | 591 | 1,493,000 | 591 |
| 1990-11-28 | 631 | 640 | 600 | 607 | 2,253,000 | 607 |
| 1990-11-27 | 635 | 637 | 626 | 632 | 864,000 | 632 |
| 1990-11-26 | 645 | 645 | 627 | 635 | 1,161,000 | 635 |
| 1990-11-22 | 605 | 635 | 604 | 635 | 1,749,000 | 635 |
| 1990-11-21 | 606 | 606 | 585 | 604 | 1,651,000 | 604 |
| 1990-11-20 | 629 | 635 | 616 | 616 | 903,000 | 616 |
| 1990-11-19 | 640 | 649 | 633 | 639 | 2,051,000 | 639 |
| 1990-11-16 | 634 | 640 | 620 | 630 | 1,826,000 | 630 |
| 1990-11-15 | 661 | 665 | 640 | 641 | 1,480,000 | 641 |
| 1990-11-14 | 670 | 671 | 657 | 665 | 1,206,000 | 665 |
| 1990-11-13 | 664 | 685 | 652 | 683 | 6,653,000 | 683 |
| 1990-11-09 | 635 | 639 | 630 | 634 | 2,045,000 | 634 |
| 1990-11-08 | 637 | 650 | 632 | 645 | 2,155,000 | 645 |
| 1990-11-07 | 658 | 665 | 646 | 657 | 2,724,000 | 657 |
| 1990-11-06 | 685 | 695 | 671 | 672 | 2,403,000 | 672 |
| 1990-11-05 | 700 | 700 | 682 | 690 | 2,766,000 | 690 |
| 1990-11-02 | 655 | 680 | 650 | 680 | 1,703,000 | 680 |
| 1990-11-01 | 680 | 680 | 661 | 663 | 2,694,000 | 663 |
| 1990-10-31 | 691 | 699 | 685 | 685 | 1,632,000 | 685 |
| 1990-10-30 | 698 | 700 | 685 | 690 | 2,244,000 | 690 |
| 1990-10-29 | 700 | 707 | 695 | 700 | 4,159,000 | 700 |
| 1990-10-26 | 710 | 721 | 698 | 700 | 4,328,000 | 700 |
| 1990-10-25 | 722 | 728 | 707 | 709 | 5,960,000 | 709 |
| 1990-10-24 | 689 | 707 | 679 | 705 | 6,754,000 | 705 |
| 1990-10-23 | 721 | 724 | 705 | 706 | 6,748,000 | 706 |
| 1990-10-22 | 730 | 742 | 718 | 725 | 6,751,000 | 725 |
| 1990-10-19 | 728 | 744 | 720 | 725 | 22,986,000 | 725 |
| 1990-10-18 | 713 | 734 | 702 | 718 | 22,888,000 | 718 |
| 1990-10-17 | 697 | 723 | 688 | 714 | 14,636,000 | 714 |
| 1990-10-16 | 715 | 718 | 698 | 700 | 16,695,000 | 700 |
| 1990-10-15 | 686 | 710 | 685 | 705 | 22,085,000 | 705 |
| 1990-10-12 | 665 | 685 | 662 | 670 | 8,456,000 | 670 |
| 1990-10-11 | 670 | 683 | 665 | 671 | 8,579,000 | 671 |
| 1990-10-09 | 695 | 700 | 680 | 690 | 17,041,000 | 690 |
| 1990-10-08 | 650 | 684 | 641 | 675 | 9,774,000 | 675 |
| 1990-10-05 | 621 | 645 | 620 | 634 | 5,663,000 | 634 |
| 1990-10-04 | 605 | 614 | 595 | 601 | 1,566,000 | 601 |
| 1990-10-03 | 641 | 658 | 607 | 615 | 3,984,000 | 615 |
| 1990-10-02 | 590 | 635 | 583 | 635 | 4,088,000 | 635 |
| 1990-10-01 | 560 | 562 | 506 | 535 | 2,920,000 | 535 |
| 1990-09-28 | 555 | 569 | 522 | 550 | 5,295,000 | 550 |
| 1990-09-27 | 580 | 598 | 551 | 551 | 5,043,000 | 551 |
| 1990-09-26 | 648 | 657 | 587 | 590 | 3,916,000 | 590 |
| 1990-09-25 | 649 | 656 | 630 | 638 | 3,087,000 | 638 |
| 1990-09-21 | 636 | 668 | 623 | 655 | 7,088,000 | 655 |
| 1990-09-20 | 650 | 659 | 641 | 650 | 5,469,000 | 650 |
| 1990-09-19 | 650 | 663 | 639 | 645 | 4,717,000 | 645 |
| 1990-09-18 | 655 | 660 | 618 | 644 | 6,453,000 | 644 |
| 1990-09-17 | 669 | 675 | 660 | 665 | 5,626,000 | 665 |
| 1990-09-14 | 670 | 695 | 669 | 675 | 17,318,000 | 675 |
| 1990-09-13 | 670 | 683 | 660 | 673 | 21,098,000 | 673 |
| 1990-09-12 | 604 | 670 | 601 | 655 | 10,110,000 | 655 |
| 1990-09-11 | 595 | 608 | 587 | 604 | 4,817,000 | 604 |
| 1990-09-10 | 580 | 590 | 570 | 585 | 2,342,000 | 585 |
| 1990-09-07 | 550 | 565 | 535 | 560 | 1,760,000 | 560 |
| 1990-09-06 | 565 | 573 | 540 | 550 | 1,179,000 | 550 |
| 1990-09-05 | 567 | 570 | 531 | 558 | 2,023,000 | 558 |
| 1990-09-04 | 579 | 580 | 560 | 569 | 1,232,000 | 569 |
| 1990-09-03 | 590 | 594 | 580 | 582 | 1,089,000 | 582 |
| 1990-08-31 | 590 | 595 | 580 | 590 | 1,421,000 | 590 |
| 1990-08-30 | 577 | 600 | 570 | 600 | 1,611,000 | 600 |
| 1990-08-29 | 589 | 589 | 570 | 570 | 1,303,000 | 570 |
| 1990-08-28 | 610 | 610 | 591 | 594 | 1,803,000 | 594 |
| 1990-08-27 | 570 | 585 | 566 | 579 | 1,144,000 | 579 |
| 1990-08-24 | 540 | 600 | 540 | 560 | 2,827,000 | 560 |
| 1990-08-23 | 581 | 584 | 542 | 550 | 2,639,000 | 550 |
| 1990-08-22 | 600 | 605 | 581 | 590 | 1,911,000 | 590 |
| 1990-08-21 | 618 | 620 | 605 | 605 | 810,000 | 605 |
| 1990-08-20 | 601 | 610 | 600 | 605 | 1,256,000 | 605 |
| 1990-08-17 | 601 | 615 | 600 | 609 | 1,661,000 | 609 |
| 1990-08-16 | 639 | 645 | 631 | 631 | 942,000 | 631 |
| 1990-08-15 | 619 | 659 | 612 | 658 | 2,681,000 | 658 |
| 1990-08-14 | 591 | 610 | 586 | 609 | 1,646,000 | 609 |
| 1990-08-13 | 605 | 605 | 580 | 583 | 1,885,000 | 583 |
| 1990-08-10 | 630 | 639 | 600 | 600 | 1,927,000 | 600 |
| 1990-08-09 | 635 | 641 | 621 | 621 | 1,620,000 | 621 |
| 1990-08-08 | 612 | 638 | 610 | 635 | 3,163,000 | 635 |
| 1990-08-07 | 590 | 620 | 580 | 602 | 3,746,000 | 602 |
| 1990-08-06 | 645 | 645 | 602 | 620 | 1,860,000 | 620 |
| 1990-08-03 | 653 | 673 | 651 | 655 | 1,377,000 | 655 |
| 1990-08-02 | 682 | 689 | 670 | 673 | 1,270,000 | 673 |
| 1990-08-01 | 701 | 709 | 686 | 690 | 2,216,000 | 690 |
| 1990-07-31 | 690 | 698 | 687 | 690 | 2,064,000 | 690 |
| 1990-07-30 | 688 | 693 | 685 | 686 | 701,000 | 686 |
| 1990-07-27 | 681 | 690 | 676 | 688 | 1,706,000 | 688 |
| 1990-07-26 | 711 | 717 | 689 | 700 | 1,803,000 | 700 |
| 1990-07-25 | 728 | 729 | 719 | 719 | 1,005,000 | 719 |
| 1990-07-24 | 722 | 730 | 721 | 723 | 839,000 | 723 |
| 1990-07-23 | 737 | 745 | 725 | 728 | 794,000 | 728 |
| 1990-07-20 | 751 | 759 | 746 | 747 | 1,354,000 | 747 |
| 1990-07-19 | 755 | 763 | 749 | 755 | 2,467,000 | 755 |
| 1990-07-18 | 766 | 774 | 759 | 765 | 1,632,000 | 765 |
| 1990-07-17 | 789 | 792 | 761 | 763 | 1,537,000 | 763 |
| 1990-07-16 | 769 | 788 | 761 | 788 | 2,622,000 | 788 |
| 1990-07-13 | 750 | 759 | 740 | 759 | 3,405,000 | 759 |
| 1990-07-12 | 730 | 734 | 722 | 730 | 2,299,000 | 730 |
| 1990-07-11 | 721 | 730 | 721 | 725 | 2,168,000 | 725 |
| 1990-07-10 | 732 | 737 | 721 | 723 | 1,823,000 | 723 |
| 1990-07-09 | 747 | 750 | 739 | 739 | 1,519,000 | 739 |
| 1990-07-06 | 759 | 760 | 747 | 748 | 1,363,000 | 748 |
| 1990-07-05 | 764 | 768 | 756 | 760 | 3,480,000 | 760 |
| 1990-07-04 | 747 | 760 | 747 | 754 | 3,816,000 | 754 |
| 1990-07-03 | 755 | 765 | 738 | 741 | 1,701,000 | 741 |
| 1990-07-02 | 741 | 748 | 735 | 745 | 1,155,000 | 745 |
| 1990-06-29 | 773 | 778 | 746 | 750 | 3,005,000 | 750 |
| 1990-06-28 | 780 | 780 | 762 | 763 | 1,989,000 | 763 |
| 1990-06-27 | 774 | 800 | 766 | 780 | 3,730,000 | 780 |
| 1990-06-26 | 750 | 779 | 741 | 765 | 3,632,000 | 765 |
| 1990-06-25 | 751 | 758 | 736 | 754 | 1,584,000 | 754 |
| 1990-06-22 | 767 | 772 | 761 | 770 | 1,735,000 | 770 |
| 1990-06-21 | 771 | 785 | 770 | 777 | 1,688,000 | 777 |
| 1990-06-20 | 770 | 779 | 770 | 770 | 2,229,000 | 770 |
| 1990-06-19 | 772 | 782 | 770 | 772 | 1,659,000 | 772 |
| 1990-06-18 | 795 | 799 | 778 | 782 | 1,070,000 | 782 |
| 1990-06-15 | 808 | 810 | 795 | 795 | 1,880,000 | 795 |
| 1990-06-14 | 786 | 808 | 786 | 808 | 1,664,000 | 808 |
| 1990-06-13 | 790 | 804 | 782 | 782 | 1,743,000 | 782 |
| 1990-06-12 | 797 | 805 | 789 | 789 | 2,886,000 | 789 |
| 1990-06-11 | 810 | 814 | 801 | 807 | 1,374,000 | 807 |
| 1990-06-08 | 821 | 828 | 813 | 818 | 1,926,000 | 818 |
| 1990-06-07 | 824 | 830 | 824 | 825 | 2,049,000 | 825 |
| 1990-06-06 | 831 | 835 | 823 | 824 | 2,202,000 | 824 |
| 1990-06-05 | 841 | 848 | 831 | 840 | 1,657,000 | 840 |
| 1990-06-04 | 840 | 848 | 837 | 837 | 2,455,000 | 837 |
| 1990-06-01 | 850 | 850 | 835 | 840 | 2,338,000 | 840 |
| 1990-05-31 | 851 | 864 | 842 | 850 | 2,069,000 | 850 |
| 1990-05-30 | 839 | 860 | 837 | 855 | 2,713,000 | 855 |
| 1990-05-29 | 880 | 880 | 841 | 849 | 5,978,000 | 849 |
| 1990-05-28 | 879 | 888 | 869 | 870 | 5,632,000 | 870 |
| 1990-05-25 | 868 | 880 | 858 | 870 | 12,485,000 | 870 |
| 1990-05-24 | 826 | 865 | 820 | 858 | 2,964,000 | 858 |
| 1990-05-23 | 820 | 830 | 815 | 816 | 3,404,000 | 816 |
| 1990-05-22 | 796 | 813 | 796 | 810 | 3,244,000 | 810 |
| 1990-05-21 | 811 | 819 | 791 | 800 | 1,260,000 | 800 |
| 1990-05-18 | 830 | 839 | 813 | 820 | 2,055,000 | 820 |
| 1990-05-17 | 841 | 850 | 840 | 840 | 1,362,000 | 840 |
| 1990-05-16 | 856 | 862 | 846 | 851 | 3,871,000 | 851 |
| 1990-05-15 | 855 | 870 | 846 | 856 | 8,868,000 | 856 |
| 1990-05-14 | 845 | 855 | 840 | 845 | 11,323,000 | 845 |
| 1990-05-11 | 805 | 825 | 795 | 825 | 5,469,000 | 825 |
| 1990-05-10 | 808 | 809 | 792 | 803 | 3,608,000 | 803 |
| 1990-05-09 | 805 | 818 | 796 | 799 | 4,462,000 | 799 |
| 1990-05-08 | 808 | 808 | 790 | 800 | 2,609,000 | 800 |
| 1990-05-07 | 786 | 809 | 786 | 807 | 4,019,000 | 807 |
| 1990-05-02 | 775 | 780 | 766 | 778 | 1,795,000 | 778 |
| 1990-05-01 | 767 | 776 | 760 | 766 | 479,000 | 766 |
| 1990-04-27 | 794 | 794 | 768 | 768 | 1,614,000 | 768 |
| 1990-04-26 | 774 | 795 | 771 | 775 | 2,997,000 | 775 |
| 1990-04-25 | 766 | 775 | 765 | 765 | 1,723,000 | 765 |
| 1990-04-24 | 766 | 769 | 758 | 765 | 1,036,000 | 765 |
| 1990-04-23 | 787 | 787 | 765 | 769 | 1,226,000 | 769 |
| 1990-04-20 | 810 | 810 | 771 | 789 | 8,508,000 | 789 |
| 1990-04-19 | 770 | 804 | 763 | 794 | 12,350,000 | 794 |
| 1990-04-18 | 715 | 753 | 710 | 753 | 2,979,000 | 753 |
| 1990-04-17 | 720 | 737 | 705 | 705 | 1,248,000 | 705 |
| 1990-04-16 | 710 | 715 | 700 | 714 | 1,384,000 | 714 |
| 1990-04-13 | 720 | 720 | 706 | 710 | 1,070,000 | 710 |
| 1990-04-12 | 725 | 725 | 700 | 715 | 2,259,000 | 715 |
| 1990-04-11 | 736 | 736 | 722 | 725 | 2,216,000 | 725 |
| 1990-04-10 | 755 | 758 | 725 | 726 | 2,999,000 | 726 |
| 1990-04-09 | 768 | 775 | 761 | 770 | 7,210,000 | 770 |
| 1990-04-06 | 684 | 764 | 684 | 755 | 6,578,000 | 755 |
| 1990-04-05 | 645 | 664 | 609 | 664 | 3,235,000 | 664 |
| 1990-04-04 | 652 | 669 | 641 | 655 | 2,966,000 | 655 |
| 1990-04-03 | 620 | 652 | 605 | 652 | 4,338,000 | 652 |
| 1990-04-02 | 630 | 645 | 600 | 600 | 3,131,000 | 600 |
| 1990-03-30 | 706 | 710 | 668 | 700 | 3,051,000 | 700 |
| 1990-03-29 | 725 | 731 | 700 | 715 | 2,367,000 | 715 |
| 1990-03-28 | 747 | 750 | 720 | 720 | 1,977,000 | 720 |
| 1990-03-27 | 750 | 761 | 743 | 761 | 2,557,000 | 761 |
| 1990-03-26 | 720 | 750 | 720 | 730 | 3,232,000 | 730 |
| 1990-03-23 | 739 | 739 | 709 | 720 | 3,006,000 | 720 |
| 1990-03-22 | 739 | 750 | 720 | 721 | 2,790,000 | 721 |
| 1990-03-20 | 810 | 820 | 776 | 809 | 2,192,000 | 809 |
| 1990-03-19 | 830 | 830 | 790 | 820 | 1,956,000 | 820 |
| 1990-03-16 | 833 | 847 | 801 | 835 | 2,742,000 | 835 |
| 1990-03-15 | 805 | 835 | 805 | 835 | 5,402,000 | 835 |
| 1990-03-14 | 820 | 825 | 801 | 812 | 5,951,000 | 812 |
| 1990-03-13 | 857 | 857 | 830 | 830 | 2,080,000 | 830 |
| 1990-03-12 | 870 | 876 | 860 | 865 | 1,189,000 | 865 |
| 1990-03-09 | 876 | 890 | 870 | 870 | 2,299,000 | 870 |
| 1990-03-08 | 861 | 879 | 860 | 879 | 4,053,000 | 879 |
| 1990-03-07 | 879 | 879 | 865 | 867 | 1,254,000 | 867 |
| 1990-03-06 | 865 | 881 | 865 | 871 | 2,498,000 | 871 |
| 1990-03-05 | 885 | 885 | 860 | 865 | 2,475,000 | 865 |
| 1990-03-02 | 900 | 910 | 880 | 885 | 3,097,000 | 885 |
| 1990-03-01 | 920 | 920 | 900 | 900 | 4,552,000 | 900 |
| 1990-02-28 | 907 | 936 | 907 | 924 | 3,360,000 | 924 |
| 1990-02-27 | 893 | 911 | 865 | 900 | 3,247,000 | 900 |
| 1990-02-26 | 876 | 876 | 815 | 873 | 3,850,000 | 873 |
| 1990-02-23 | 948 | 950 | 912 | 912 | 4,209,000 | 912 |
| 1990-02-22 | 971 | 973 | 950 | 951 | 3,633,000 | 951 |
| 1990-02-21 | 993 | 994 | 965 | 971 | 3,434,000 | 971 |
| 1990-02-20 | 1,000 | 1,010 | 995 | 995 | 1,707,000 | 995 |
| 1990-02-19 | 1,030 | 1,030 | 1,000 | 1,000 | 1,717,000 | 1,000 |
| 1990-02-16 | 1,020 | 1,030 | 1,000 | 1,020 | 2,891,000 | 1,020 |
| 1990-02-15 | 997 | 1,010 | 997 | 1,000 | 2,187,000 | 1,000 |
| 1990-02-14 | 1,000 | 1,010 | 992 | 995 | 1,519,000 | 995 |
| 1990-02-13 | 1,010 | 1,010 | 998 | 1,000 | 2,369,000 | 1,000 |
| 1990-02-09 | 1,020 | 1,030 | 1,010 | 1,010 | 1,909,000 | 1,010 |
| 1990-02-08 | 1,040 | 1,040 | 1,010 | 1,040 | 2,620,000 | 1,040 |
| 1990-02-07 | 1,040 | 1,050 | 1,010 | 1,030 | 3,464,000 | 1,030 |
| 1990-02-06 | 1,040 | 1,060 | 1,040 | 1,040 | 7,061,000 | 1,040 |
| 1990-02-05 | 1,030 | 1,040 | 1,010 | 1,030 | 4,431,000 | 1,030 |
| 1990-02-02 | 995 | 1,020 | 995 | 1,010 | 8,002,000 | 1,010 |
| 1990-02-01 | 993 | 996 | 989 | 996 | 1,822,000 | 996 |
| 1990-01-31 | 990 | 999 | 978 | 983 | 3,976,000 | 983 |
| 1990-01-30 | 999 | 1,020 | 995 | 999 | 3,760,000 | 999 |
| 1990-01-29 | 980 | 999 | 979 | 989 | 2,865,000 | 989 |
| 1990-01-26 | 985 | 994 | 980 | 980 | 1,919,000 | 980 |
| 1990-01-25 | 991 | 998 | 975 | 985 | 4,101,000 | 985 |
| 1990-01-24 | 1,020 | 1,020 | 990 | 991 | 1,970,000 | 991 |
| 1990-01-23 | 1,020 | 1,030 | 1,000 | 1,000 | 2,597,000 | 1,000 |
| 1990-01-22 | 1,010 | 1,030 | 1,000 | 1,020 | 3,231,000 | 1,020 |
| 1990-01-19 | 990 | 1,010 | 987 | 1,010 | 6,198,000 | 1,010 |
| 1990-01-18 | 1,000 | 1,020 | 990 | 1,010 | 4,020,000 | 1,010 |
| 1990-01-17 | 1,040 | 1,050 | 1,000 | 1,000 | 5,214,000 | 1,000 |
| 1990-01-16 | 1,040 | 1,050 | 1,010 | 1,030 | 5,781,000 | 1,030 |
| 1990-01-12 | 1,090 | 1,090 | 1,070 | 1,080 | 6,288,000 | 1,080 |
| 1990-01-11 | 1,060 | 1,100 | 1,050 | 1,100 | 7,361,000 | 1,100 |
| 1990-01-10 | 1,080 | 1,090 | 1,040 | 1,040 | 7,308,000 | 1,040 |
| 1990-01-09 | 1,120 | 1,120 | 1,080 | 1,080 | 8,647,000 | 1,080 |
| 1990-01-08 | 1,120 | 1,140 | 1,100 | 1,110 | 8,283,000 | 1,110 |
| 1990-01-05 | 1,170 | 1,180 | 1,100 | 1,110 | 18,431,000 | 1,110 |
| 1990-01-04 | 1,180 | 1,190 | 1,150 | 1,170 | 23,515,000 | 1,170 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
