8002 丸紅(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 545 | 550 | 539 | 550 | 755,000 | 550 |
| 1991-12-27 | 540 | 545 | 525 | 535 | 1,025,000 | 535 |
| 1991-12-26 | 523 | 536 | 519 | 530 | 1,009,000 | 530 |
| 1991-12-25 | 507 | 518 | 507 | 513 | 1,385,000 | 513 |
| 1991-12-24 | 530 | 530 | 502 | 506 | 794,000 | 506 |
| 1991-12-20 | 517 | 526 | 510 | 510 | 880,000 | 510 |
| 1991-12-19 | 540 | 540 | 510 | 517 | 744,000 | 517 |
| 1991-12-18 | 540 | 548 | 540 | 542 | 771,000 | 542 |
| 1991-12-17 | 546 | 549 | 545 | 545 | 508,000 | 545 |
| 1991-12-16 | 558 | 558 | 540 | 545 | 310,000 | 545 |
| 1991-12-13 | 551 | 555 | 541 | 555 | 4,300,000 | 555 |
| 1991-12-12 | 540 | 548 | 540 | 541 | 1,052,000 | 541 |
| 1991-12-11 | 542 | 545 | 530 | 540 | 1,403,000 | 540 |
| 1991-12-10 | 546 | 554 | 540 | 543 | 966,000 | 543 |
| 1991-12-09 | 547 | 556 | 540 | 556 | 453,000 | 556 |
| 1991-12-06 | 555 | 560 | 550 | 555 | 1,226,000 | 555 |
| 1991-12-05 | 546 | 559 | 546 | 555 | 884,000 | 555 |
| 1991-12-04 | 545 | 560 | 545 | 556 | 462,000 | 556 |
| 1991-12-03 | 532 | 544 | 530 | 543 | 761,000 | 543 |
| 1991-12-02 | 542 | 543 | 531 | 531 | 521,000 | 531 |
| 1991-11-29 | 542 | 549 | 542 | 546 | 643,000 | 546 |
| 1991-11-28 | 548 | 550 | 542 | 545 | 697,000 | 545 |
| 1991-11-27 | 551 | 555 | 549 | 550 | 672,000 | 550 |
| 1991-11-26 | 541 | 550 | 540 | 550 | 1,031,000 | 550 |
| 1991-11-25 | 540 | 545 | 537 | 537 | 984,000 | 537 |
| 1991-11-22 | 547 | 550 | 537 | 540 | 1,086,000 | 540 |
| 1991-11-21 | 557 | 560 | 546 | 546 | 1,099,000 | 546 |
| 1991-11-20 | 555 | 563 | 554 | 558 | 1,500,000 | 558 |
| 1991-11-19 | 567 | 569 | 560 | 560 | 1,014,000 | 560 |
| 1991-11-18 | 555 | 563 | 555 | 557 | 864,000 | 557 |
| 1991-11-15 | 571 | 577 | 568 | 570 | 933,000 | 570 |
| 1991-11-14 | 585 | 587 | 566 | 566 | 1,174,000 | 566 |
| 1991-11-13 | 595 | 599 | 580 | 581 | 956,000 | 581 |
| 1991-11-12 | 583 | 594 | 582 | 594 | 683,000 | 594 |
| 1991-11-11 | 586 | 590 | 580 | 584 | 751,000 | 584 |
| 1991-11-08 | 599 | 604 | 594 | 594 | 1,214,000 | 594 |
| 1991-11-07 | 608 | 610 | 600 | 600 | 821,000 | 600 |
| 1991-11-06 | 611 | 612 | 608 | 608 | 519,000 | 608 |
| 1991-11-05 | 612 | 615 | 611 | 615 | 450,000 | 615 |
| 1991-11-01 | 620 | 620 | 613 | 613 | 781,000 | 613 |
| 1991-10-31 | 624 | 629 | 619 | 620 | 1,085,000 | 620 |
| 1991-10-30 | 636 | 638 | 623 | 623 | 862,000 | 623 |
| 1991-10-29 | 638 | 640 | 631 | 637 | 900,000 | 637 |
| 1991-10-28 | 631 | 640 | 631 | 640 | 818,000 | 640 |
| 1991-10-25 | 631 | 639 | 629 | 635 | 824,000 | 635 |
| 1991-10-24 | 645 | 645 | 636 | 637 | 1,109,000 | 637 |
| 1991-10-23 | 640 | 643 | 636 | 637 | 870,000 | 637 |
| 1991-10-22 | 642 | 654 | 642 | 646 | 1,726,000 | 646 |
| 1991-10-21 | 656 | 660 | 651 | 656 | 3,604,000 | 656 |
| 1991-10-18 | 639 | 650 | 637 | 650 | 3,604,000 | 650 |
| 1991-10-17 | 630 | 640 | 630 | 639 | 1,434,000 | 639 |
| 1991-10-16 | 631 | 635 | 626 | 626 | 675,000 | 626 |
| 1991-10-15 | 630 | 637 | 627 | 635 | 1,262,000 | 635 |
| 1991-10-14 | 639 | 641 | 627 | 627 | 1,380,000 | 627 |
| 1991-10-11 | 642 | 643 | 636 | 639 | 1,667,000 | 639 |
| 1991-10-09 | 630 | 647 | 630 | 644 | 2,271,000 | 644 |
| 1991-10-08 | 633 | 640 | 629 | 635 | 642,000 | 635 |
| 1991-10-07 | 637 | 640 | 633 | 639 | 614,000 | 639 |
| 1991-10-04 | 646 | 648 | 640 | 645 | 3,291,000 | 645 |
| 1991-10-03 | 634 | 649 | 633 | 646 | 2,684,000 | 646 |
| 1991-10-02 | 641 | 645 | 635 | 641 | 1,437,000 | 641 |
| 1991-10-01 | 629 | 646 | 617 | 643 | 3,095,000 | 643 |
| 1991-09-30 | 630 | 639 | 626 | 628 | 636,000 | 628 |
| 1991-09-27 | 639 | 639 | 625 | 625 | 1,427,000 | 625 |
| 1991-09-26 | 629 | 639 | 616 | 634 | 2,338,000 | 634 |
| 1991-09-25 | 644 | 645 | 630 | 630 | 1,624,000 | 630 |
| 1991-09-24 | 620 | 640 | 620 | 637 | 2,514,000 | 637 |
| 1991-09-20 | 611 | 620 | 604 | 616 | 2,530,000 | 616 |
| 1991-09-19 | 617 | 627 | 605 | 605 | 2,752,000 | 605 |
| 1991-09-18 | 630 | 635 | 616 | 616 | 1,864,000 | 616 |
| 1991-09-17 | 635 | 647 | 630 | 632 | 4,590,000 | 632 |
| 1991-09-13 | 605 | 628 | 600 | 625 | 12,106,000 | 625 |
| 1991-09-12 | 581 | 591 | 580 | 585 | 3,217,000 | 585 |
| 1991-09-11 | 570 | 578 | 568 | 575 | 1,381,000 | 575 |
| 1991-09-10 | 585 | 590 | 570 | 570 | 1,281,000 | 570 |
| 1991-09-09 | 590 | 591 | 580 | 580 | 1,937,000 | 580 |
| 1991-09-06 | 572 | 597 | 572 | 585 | 5,027,000 | 585 |
| 1991-09-05 | 565 | 580 | 560 | 575 | 2,082,000 | 575 |
| 1991-09-04 | 565 | 568 | 557 | 565 | 819,000 | 565 |
| 1991-09-03 | 574 | 577 | 565 | 567 | 1,385,000 | 567 |
| 1991-09-02 | 552 | 579 | 545 | 579 | 3,214,000 | 579 |
| 1991-08-30 | 552 | 560 | 546 | 552 | 3,506,000 | 552 |
| 1991-08-29 | 538 | 544 | 533 | 542 | 1,553,000 | 542 |
| 1991-08-28 | 530 | 535 | 523 | 530 | 1,309,000 | 530 |
| 1991-08-27 | 529 | 538 | 525 | 530 | 1,280,000 | 530 |
| 1991-08-26 | 539 | 539 | 526 | 527 | 1,534,000 | 527 |
| 1991-08-23 | 540 | 540 | 525 | 529 | 2,256,000 | 529 |
| 1991-08-22 | 533 | 547 | 526 | 541 | 5,667,000 | 541 |
| 1991-08-21 | 499 | 518 | 486 | 488 | 3,197,000 | 488 |
| 1991-08-20 | 475 | 494 | 470 | 490 | 2,257,000 | 490 |
| 1991-08-19 | 521 | 521 | 470 | 475 | 2,541,000 | 475 |
| 1991-08-16 | 543 | 548 | 521 | 521 | 1,361,000 | 521 |
| 1991-08-15 | 548 | 557 | 548 | 548 | 1,760,000 | 548 |
| 1991-08-14 | 538 | 548 | 538 | 548 | 1,029,000 | 548 |
| 1991-08-13 | 535 | 540 | 530 | 538 | 1,031,000 | 538 |
| 1991-08-12 | 548 | 548 | 536 | 536 | 786,000 | 536 |
| 1991-08-09 | 550 | 553 | 546 | 550 | 889,000 | 550 |
| 1991-08-08 | 570 | 577 | 551 | 553 | 1,077,000 | 553 |
| 1991-08-07 | 574 | 579 | 563 | 571 | 922,000 | 571 |
| 1991-08-06 | 578 | 578 | 569 | 569 | 577,000 | 569 |
| 1991-08-05 | 584 | 585 | 574 | 574 | 569,000 | 574 |
| 1991-08-02 | 579 | 580 | 570 | 574 | 508,000 | 574 |
| 1991-08-01 | 574 | 580 | 569 | 580 | 591,000 | 580 |
| 1991-07-31 | 593 | 593 | 580 | 580 | 1,223,000 | 580 |
| 1991-07-30 | 585 | 590 | 576 | 590 | 848,000 | 590 |
| 1991-07-29 | 581 | 588 | 579 | 588 | 1,037,000 | 588 |
| 1991-07-26 | 570 | 580 | 564 | 576 | 1,179,000 | 576 |
| 1991-07-25 | 570 | 575 | 565 | 572 | 1,666,000 | 572 |
| 1991-07-24 | 555 | 565 | 551 | 563 | 1,242,000 | 563 |
| 1991-07-23 | 545 | 554 | 545 | 550 | 704,000 | 550 |
| 1991-07-22 | 557 | 560 | 550 | 550 | 279,000 | 550 |
| 1991-07-19 | 565 | 565 | 556 | 557 | 477,000 | 557 |
| 1991-07-18 | 568 | 568 | 550 | 555 | 1,284,000 | 555 |
| 1991-07-17 | 559 | 570 | 558 | 570 | 1,705,000 | 570 |
| 1991-07-16 | 545 | 565 | 545 | 561 | 1,950,000 | 561 |
| 1991-07-15 | 535 | 545 | 532 | 538 | 1,110,000 | 538 |
| 1991-07-12 | 545 | 545 | 529 | 530 | 1,045,000 | 530 |
| 1991-07-11 | 545 | 550 | 537 | 538 | 1,081,000 | 538 |
| 1991-07-10 | 530 | 555 | 527 | 555 | 1,402,000 | 555 |
| 1991-07-09 | 537 | 539 | 519 | 527 | 2,473,000 | 527 |
| 1991-07-08 | 546 | 547 | 519 | 519 | 2,290,000 | 519 |
| 1991-07-05 | 550 | 552 | 543 | 547 | 1,508,000 | 547 |
| 1991-07-04 | 546 | 552 | 540 | 540 | 2,763,000 | 540 |
| 1991-07-03 | 565 | 570 | 551 | 552 | 3,140,000 | 552 |
| 1991-07-02 | 601 | 607 | 562 | 572 | 3,894,000 | 572 |
| 1991-07-01 | 605 | 609 | 593 | 601 | 3,365,000 | 601 |
| 1991-06-28 | 590 | 593 | 577 | 578 | 1,839,000 | 578 |
| 1991-06-27 | 590 | 597 | 581 | 597 | 523,000 | 597 |
| 1991-06-26 | 598 | 600 | 590 | 599 | 695,000 | 599 |
| 1991-06-25 | 585 | 596 | 582 | 596 | 821,000 | 596 |
| 1991-06-24 | 598 | 598 | 586 | 597 | 578,000 | 597 |
| 1991-06-21 | 585 | 598 | 582 | 598 | 1,465,000 | 598 |
| 1991-06-20 | 576 | 599 | 575 | 582 | 2,317,000 | 582 |
| 1991-06-19 | 597 | 598 | 575 | 575 | 1,358,000 | 575 |
| 1991-06-18 | 600 | 600 | 598 | 600 | 1,149,000 | 600 |
| 1991-06-17 | 612 | 614 | 603 | 604 | 539,000 | 604 |
| 1991-06-14 | 614 | 618 | 606 | 612 | 4,297,000 | 612 |
| 1991-06-13 | 605 | 609 | 598 | 609 | 1,449,000 | 609 |
| 1991-06-12 | 606 | 610 | 600 | 600 | 1,806,000 | 600 |
| 1991-06-11 | 610 | 612 | 603 | 603 | 2,391,000 | 603 |
| 1991-06-10 | 623 | 623 | 616 | 616 | 973,000 | 616 |
| 1991-06-07 | 635 | 637 | 625 | 625 | 942,000 | 625 |
| 1991-06-06 | 630 | 635 | 625 | 635 | 1,481,000 | 635 |
| 1991-06-05 | 642 | 645 | 635 | 636 | 800,000 | 636 |
| 1991-06-04 | 653 | 653 | 640 | 645 | 518,000 | 645 |
| 1991-06-03 | 660 | 664 | 650 | 655 | 1,005,000 | 655 |
| 1991-05-31 | 650 | 655 | 645 | 654 | 1,019,000 | 654 |
| 1991-05-30 | 644 | 649 | 638 | 645 | 858,000 | 645 |
| 1991-05-29 | 643 | 650 | 640 | 650 | 1,313,000 | 650 |
| 1991-05-28 | 640 | 640 | 635 | 640 | 328,000 | 640 |
| 1991-05-27 | 641 | 643 | 636 | 640 | 786,000 | 640 |
| 1991-05-24 | 647 | 647 | 638 | 641 | 621,000 | 641 |
| 1991-05-23 | 640 | 649 | 637 | 649 | 1,716,000 | 649 |
| 1991-05-22 | 643 | 649 | 639 | 640 | 2,663,000 | 640 |
| 1991-05-21 | 640 | 647 | 637 | 640 | 796,000 | 640 |
| 1991-05-20 | 654 | 654 | 641 | 650 | 434,000 | 650 |
| 1991-05-17 | 646 | 659 | 645 | 654 | 864,000 | 654 |
| 1991-05-16 | 640 | 645 | 635 | 645 | 1,574,000 | 645 |
| 1991-05-15 | 650 | 652 | 641 | 641 | 1,088,000 | 641 |
| 1991-05-14 | 656 | 656 | 651 | 655 | 3,079,000 | 655 |
| 1991-05-13 | 650 | 664 | 650 | 659 | 698,000 | 659 |
| 1991-05-10 | 659 | 668 | 652 | 652 | 1,011,000 | 652 |
| 1991-05-09 | 664 | 665 | 660 | 665 | 1,126,000 | 665 |
| 1991-05-08 | 660 | 663 | 656 | 661 | 410,000 | 661 |
| 1991-05-07 | 660 | 670 | 650 | 670 | 621,000 | 670 |
| 1991-05-02 | 672 | 677 | 660 | 665 | 1,927,000 | 665 |
| 1991-05-01 | 654 | 677 | 650 | 668 | 1,504,000 | 668 |
| 1991-04-30 | 648 | 648 | 640 | 644 | 1,486,000 | 644 |
| 1991-04-26 | 646 | 650 | 645 | 650 | 1,833,000 | 650 |
| 1991-04-25 | 660 | 663 | 646 | 646 | 1,535,000 | 646 |
| 1991-04-24 | 668 | 670 | 656 | 663 | 758,000 | 663 |
| 1991-04-23 | 650 | 670 | 645 | 668 | 2,444,000 | 668 |
| 1991-04-22 | 660 | 665 | 650 | 652 | 1,908,000 | 652 |
| 1991-04-19 | 680 | 684 | 665 | 665 | 2,766,000 | 665 |
| 1991-04-18 | 702 | 704 | 685 | 685 | 2,352,000 | 685 |
| 1991-04-17 | 710 | 711 | 698 | 700 | 1,904,000 | 700 |
| 1991-04-16 | 713 | 715 | 699 | 705 | 1,760,000 | 705 |
| 1991-04-15 | 716 | 722 | 708 | 708 | 2,356,000 | 708 |
| 1991-04-12 | 705 | 717 | 701 | 717 | 1,593,000 | 717 |
| 1991-04-11 | 703 | 709 | 698 | 700 | 1,154,000 | 700 |
| 1991-04-10 | 696 | 710 | 695 | 702 | 1,208,000 | 702 |
| 1991-04-09 | 701 | 709 | 695 | 704 | 1,146,000 | 704 |
| 1991-04-08 | 718 | 718 | 706 | 710 | 1,310,000 | 710 |
| 1991-04-05 | 712 | 720 | 709 | 714 | 2,165,000 | 714 |
| 1991-04-04 | 715 | 718 | 708 | 714 | 996,000 | 714 |
| 1991-04-03 | 728 | 728 | 715 | 715 | 3,702,000 | 715 |
| 1991-04-02 | 697 | 710 | 697 | 710 | 1,107,000 | 710 |
| 1991-04-01 | 685 | 709 | 685 | 701 | 894,000 | 701 |
| 1991-03-29 | 705 | 709 | 695 | 704 | 1,899,000 | 704 |
| 1991-03-28 | 700 | 716 | 696 | 705 | 1,349,000 | 705 |
| 1991-03-27 | 726 | 727 | 706 | 710 | 2,221,000 | 710 |
| 1991-03-26 | 718 | 730 | 705 | 706 | 3,762,000 | 706 |
| 1991-03-25 | 691 | 709 | 686 | 705 | 3,993,000 | 705 |
| 1991-03-22 | 708 | 720 | 676 | 680 | 6,444,000 | 680 |
| 1991-03-20 | 711 | 720 | 691 | 692 | 3,531,000 | 692 |
| 1991-03-19 | 729 | 732 | 724 | 724 | 1,711,000 | 724 |
| 1991-03-18 | 735 | 740 | 729 | 732 | 7,125,000 | 732 |
| 1991-03-15 | 715 | 735 | 711 | 729 | 3,900,000 | 729 |
| 1991-03-14 | 706 | 714 | 702 | 709 | 2,130,000 | 709 |
| 1991-03-13 | 711 | 715 | 705 | 715 | 1,635,000 | 715 |
| 1991-03-12 | 705 | 720 | 700 | 715 | 1,728,000 | 715 |
| 1991-03-11 | 699 | 710 | 699 | 709 | 1,338,000 | 709 |
| 1991-03-08 | 715 | 715 | 693 | 697 | 3,345,000 | 697 |
| 1991-03-07 | 691 | 709 | 691 | 705 | 1,890,000 | 705 |
| 1991-03-06 | 700 | 700 | 685 | 689 | 1,608,000 | 689 |
| 1991-03-05 | 680 | 686 | 678 | 680 | 2,716,000 | 680 |
| 1991-03-04 | 689 | 695 | 685 | 688 | 1,189,000 | 688 |
| 1991-03-01 | 716 | 718 | 690 | 690 | 1,913,000 | 690 |
| 1991-02-28 | 718 | 730 | 711 | 720 | 2,422,000 | 720 |
| 1991-02-27 | 700 | 710 | 700 | 701 | 2,152,000 | 701 |
| 1991-02-26 | 744 | 745 | 715 | 720 | 3,488,000 | 720 |
| 1991-02-25 | 718 | 735 | 715 | 734 | 2,618,000 | 734 |
| 1991-02-22 | 734 | 739 | 716 | 718 | 1,727,000 | 718 |
| 1991-02-21 | 720 | 730 | 715 | 724 | 2,643,000 | 724 |
| 1991-02-20 | 744 | 760 | 725 | 740 | 10,249,000 | 740 |
| 1991-02-19 | 735 | 759 | 721 | 744 | 19,591,000 | 744 |
| 1991-02-18 | 719 | 728 | 712 | 727 | 8,622,000 | 727 |
| 1991-02-15 | 687 | 699 | 687 | 699 | 2,037,000 | 699 |
| 1991-02-14 | 700 | 710 | 697 | 697 | 4,284,000 | 697 |
| 1991-02-13 | 703 | 712 | 690 | 698 | 4,304,000 | 698 |
| 1991-02-12 | 700 | 714 | 696 | 709 | 7,354,000 | 709 |
| 1991-02-08 | 671 | 696 | 667 | 685 | 3,855,000 | 685 |
| 1991-02-07 | 680 | 682 | 662 | 665 | 1,465,000 | 665 |
| 1991-02-06 | 680 | 682 | 665 | 670 | 2,533,000 | 670 |
| 1991-02-05 | 655 | 664 | 650 | 660 | 1,250,000 | 660 |
| 1991-02-04 | 645 | 655 | 640 | 648 | 336,000 | 648 |
| 1991-02-01 | 640 | 645 | 635 | 643 | 1,375,000 | 643 |
| 1991-01-31 | 641 | 647 | 635 | 638 | 1,357,000 | 638 |
| 1991-01-30 | 641 | 647 | 638 | 640 | 806,000 | 640 |
| 1991-01-29 | 655 | 655 | 642 | 650 | 723,000 | 650 |
| 1991-01-28 | 660 | 660 | 642 | 655 | 572,000 | 655 |
| 1991-01-25 | 662 | 666 | 650 | 655 | 1,037,000 | 655 |
| 1991-01-24 | 660 | 664 | 652 | 660 | 908,000 | 660 |
| 1991-01-23 | 641 | 650 | 641 | 650 | 1,610,000 | 650 |
| 1991-01-22 | 654 | 664 | 652 | 660 | 1,266,000 | 660 |
| 1991-01-21 | 651 | 660 | 650 | 655 | 1,759,000 | 655 |
| 1991-01-18 | 700 | 700 | 668 | 671 | 5,702,000 | 671 |
| 1991-01-17 | 630 | 695 | 612 | 680 | 3,660,000 | 680 |
| 1991-01-16 | 665 | 669 | 644 | 650 | 3,816,000 | 650 |
| 1991-01-14 | 675 | 689 | 675 | 685 | 2,303,000 | 685 |
| 1991-01-11 | 690 | 704 | 675 | 704 | 5,727,000 | 704 |
| 1991-01-10 | 654 | 685 | 654 | 680 | 2,385,000 | 680 |
| 1991-01-09 | 656 | 679 | 656 | 664 | 3,655,000 | 664 |
| 1991-01-08 | 675 | 675 | 660 | 661 | 2,592,000 | 661 |
| 1991-01-07 | 681 | 688 | 670 | 676 | 2,423,000 | 676 |
| 1991-01-04 | 662 | 698 | 662 | 691 | 2,200,000 | 691 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
