8002 丸紅(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 380 | 384 | 369 | 371 | 243,000 | 371 |
| 1992-12-29 | 383 | 389 | 380 | 384 | 215,000 | 384 |
| 1992-12-28 | 392 | 392 | 383 | 383 | 413,000 | 383 |
| 1992-12-25 | 393 | 393 | 385 | 387 | 555,000 | 387 |
| 1992-12-24 | 395 | 395 | 385 | 386 | 673,000 | 386 |
| 1992-12-22 | 387 | 390 | 386 | 388 | 615,000 | 388 |
| 1992-12-21 | 390 | 394 | 385 | 386 | 766,000 | 386 |
| 1992-12-18 | 388 | 394 | 385 | 391 | 643,000 | 391 |
| 1992-12-17 | 383 | 390 | 381 | 383 | 411,000 | 383 |
| 1992-12-16 | 388 | 392 | 378 | 378 | 440,000 | 378 |
| 1992-12-15 | 385 | 390 | 378 | 389 | 504,000 | 389 |
| 1992-12-14 | 381 | 387 | 380 | 381 | 221,000 | 381 |
| 1992-12-11 | 389 | 392 | 385 | 385 | 2,157,000 | 385 |
| 1992-12-10 | 387 | 392 | 386 | 389 | 1,582,000 | 389 |
| 1992-12-09 | 383 | 385 | 381 | 381 | 1,107,000 | 381 |
| 1992-12-08 | 383 | 385 | 378 | 383 | 908,000 | 383 |
| 1992-12-07 | 387 | 387 | 377 | 377 | 918,000 | 377 |
| 1992-12-04 | 378 | 379 | 373 | 377 | 291,000 | 377 |
| 1992-12-03 | 384 | 384 | 375 | 378 | 468,000 | 378 |
| 1992-12-02 | 380 | 385 | 377 | 379 | 337,000 | 379 |
| 1992-12-01 | 391 | 394 | 371 | 377 | 983,000 | 377 |
| 1992-11-30 | 397 | 399 | 387 | 389 | 1,383,000 | 389 |
| 1992-11-27 | 389 | 400 | 384 | 397 | 912,000 | 397 |
| 1992-11-26 | 382 | 393 | 380 | 384 | 996,000 | 384 |
| 1992-11-25 | 380 | 385 | 377 | 380 | 570,000 | 380 |
| 1992-11-24 | 382 | 384 | 377 | 380 | 464,000 | 380 |
| 1992-11-20 | 375 | 384 | 362 | 377 | 1,120,000 | 377 |
| 1992-11-19 | 383 | 388 | 378 | 379 | 981,000 | 379 |
| 1992-11-18 | 362 | 396 | 360 | 378 | 652,000 | 378 |
| 1992-11-17 | 361 | 362 | 358 | 360 | 730,000 | 360 |
| 1992-11-16 | 367 | 367 | 365 | 366 | 363,000 | 366 |
| 1992-11-13 | 377 | 377 | 365 | 367 | 1,276,000 | 367 |
| 1992-11-12 | 378 | 382 | 371 | 377 | 506,000 | 377 |
| 1992-11-11 | 375 | 379 | 373 | 378 | 729,000 | 378 |
| 1992-11-10 | 378 | 382 | 372 | 378 | 843,000 | 378 |
| 1992-11-09 | 382 | 382 | 368 | 368 | 400,000 | 368 |
| 1992-11-06 | 391 | 392 | 380 | 383 | 616,000 | 383 |
| 1992-11-05 | 385 | 391 | 385 | 390 | 526,000 | 390 |
| 1992-11-04 | 377 | 390 | 375 | 390 | 337,000 | 390 |
| 1992-11-02 | 374 | 379 | 372 | 377 | 498,000 | 377 |
| 1992-10-30 | 379 | 380 | 374 | 374 | 421,000 | 374 |
| 1992-10-29 | 381 | 385 | 376 | 376 | 321,000 | 376 |
| 1992-10-28 | 386 | 386 | 376 | 376 | 538,000 | 376 |
| 1992-10-27 | 378 | 380 | 375 | 376 | 274,000 | 376 |
| 1992-10-26 | 383 | 383 | 377 | 377 | 328,000 | 377 |
| 1992-10-23 | 375 | 379 | 375 | 378 | 423,000 | 378 |
| 1992-10-22 | 380 | 382 | 373 | 374 | 1,016,000 | 374 |
| 1992-10-21 | 374 | 380 | 372 | 379 | 1,169,000 | 379 |
| 1992-10-20 | 376 | 381 | 367 | 372 | 978,000 | 372 |
| 1992-10-19 | 388 | 388 | 371 | 371 | 655,000 | 371 |
| 1992-10-16 | 402 | 402 | 389 | 390 | 408,000 | 390 |
| 1992-10-15 | 390 | 402 | 389 | 402 | 656,000 | 402 |
| 1992-10-14 | 398 | 400 | 392 | 392 | 607,000 | 392 |
| 1992-10-13 | 400 | 400 | 392 | 398 | 538,000 | 398 |
| 1992-10-12 | 402 | 402 | 392 | 397 | 387,000 | 397 |
| 1992-10-09 | 397 | 400 | 394 | 397 | 1,687,000 | 397 |
| 1992-10-08 | 401 | 401 | 396 | 400 | 426,000 | 400 |
| 1992-10-07 | 403 | 405 | 398 | 402 | 645,000 | 402 |
| 1992-10-06 | 390 | 415 | 390 | 415 | 265,000 | 415 |
| 1992-10-05 | 383 | 398 | 383 | 392 | 288,000 | 392 |
| 1992-10-02 | 400 | 404 | 389 | 390 | 420,000 | 390 |
| 1992-10-01 | 401 | 401 | 385 | 400 | 485,000 | 400 |
| 1992-09-30 | 400 | 405 | 395 | 396 | 773,000 | 396 |
| 1992-09-29 | 405 | 410 | 398 | 400 | 590,000 | 400 |
| 1992-09-28 | 424 | 429 | 405 | 405 | 698,000 | 405 |
| 1992-09-25 | 432 | 432 | 412 | 419 | 1,096,000 | 419 |
| 1992-09-24 | 420 | 431 | 412 | 430 | 1,379,000 | 430 |
| 1992-09-22 | 423 | 432 | 423 | 423 | 953,000 | 423 |
| 1992-09-21 | 430 | 437 | 420 | 422 | 1,374,000 | 422 |
| 1992-09-18 | 417 | 423 | 414 | 422 | 829,000 | 422 |
| 1992-09-17 | 414 | 418 | 407 | 412 | 1,315,000 | 412 |
| 1992-09-16 | 427 | 427 | 417 | 420 | 1,025,000 | 420 |
| 1992-09-14 | 416 | 422 | 405 | 422 | 727,000 | 422 |
| 1992-09-11 | 429 | 435 | 405 | 415 | 3,092,000 | 415 |
| 1992-09-10 | 438 | 448 | 435 | 438 | 1,638,000 | 438 |
| 1992-09-09 | 431 | 443 | 426 | 443 | 984,000 | 443 |
| 1992-09-08 | 440 | 443 | 436 | 441 | 1,499,000 | 441 |
| 1992-09-07 | 447 | 454 | 442 | 443 | 4,450,000 | 443 |
| 1992-09-04 | 432 | 445 | 425 | 442 | 4,991,000 | 442 |
| 1992-09-03 | 401 | 430 | 395 | 424 | 1,738,000 | 424 |
| 1992-09-02 | 403 | 405 | 400 | 403 | 618,000 | 403 |
| 1992-09-01 | 413 | 416 | 405 | 407 | 964,000 | 407 |
| 1992-08-31 | 419 | 425 | 410 | 410 | 1,515,000 | 410 |
| 1992-08-28 | 403 | 428 | 402 | 427 | 2,471,000 | 427 |
| 1992-08-27 | 394 | 421 | 390 | 410 | 3,487,000 | 410 |
| 1992-08-26 | 380 | 394 | 378 | 389 | 695,000 | 389 |
| 1992-08-25 | 380 | 394 | 375 | 375 | 937,000 | 375 |
| 1992-08-24 | 379 | 398 | 366 | 390 | 2,577,000 | 390 |
| 1992-08-21 | 345 | 380 | 343 | 374 | 1,266,000 | 374 |
| 1992-08-20 | 312 | 344 | 312 | 335 | 966,000 | 335 |
| 1992-08-19 | 321 | 326 | 309 | 309 | 865,000 | 309 |
| 1992-08-18 | 322 | 330 | 320 | 320 | 562,000 | 320 |
| 1992-08-17 | 327 | 334 | 327 | 332 | 532,000 | 332 |
| 1992-08-14 | 325 | 332 | 322 | 327 | 1,007,000 | 327 |
| 1992-08-13 | 324 | 339 | 321 | 330 | 649,000 | 330 |
| 1992-08-12 | 326 | 331 | 320 | 325 | 777,000 | 325 |
| 1992-08-11 | 335 | 340 | 330 | 331 | 538,000 | 331 |
| 1992-08-10 | 348 | 348 | 331 | 334 | 466,000 | 334 |
| 1992-08-07 | 352 | 360 | 350 | 350 | 418,000 | 350 |
| 1992-08-06 | 356 | 361 | 356 | 358 | 508,000 | 358 |
| 1992-08-05 | 362 | 364 | 361 | 361 | 805,000 | 361 |
| 1992-08-04 | 353 | 365 | 352 | 362 | 515,000 | 362 |
| 1992-08-03 | 361 | 365 | 352 | 353 | 454,000 | 353 |
| 1992-07-31 | 352 | 362 | 349 | 361 | 1,401,000 | 361 |
| 1992-07-30 | 351 | 354 | 347 | 352 | 882,000 | 352 |
| 1992-07-29 | 352 | 355 | 335 | 353 | 1,008,000 | 353 |
| 1992-07-28 | 350 | 356 | 350 | 351 | 616,000 | 351 |
| 1992-07-27 | 375 | 378 | 350 | 350 | 1,056,000 | 350 |
| 1992-07-24 | 365 | 366 | 357 | 365 | 669,000 | 365 |
| 1992-07-23 | 350 | 364 | 350 | 364 | 511,000 | 364 |
| 1992-07-22 | 364 | 364 | 350 | 350 | 715,000 | 350 |
| 1992-07-21 | 356 | 365 | 351 | 356 | 537,000 | 356 |
| 1992-07-20 | 351 | 359 | 350 | 351 | 614,000 | 351 |
| 1992-07-17 | 375 | 375 | 365 | 366 | 596,000 | 366 |
| 1992-07-16 | 379 | 387 | 372 | 377 | 436,000 | 377 |
| 1992-07-15 | 391 | 393 | 380 | 380 | 688,000 | 380 |
| 1992-07-14 | 387 | 393 | 386 | 388 | 629,000 | 388 |
| 1992-07-13 | 394 | 394 | 382 | 386 | 708,000 | 386 |
| 1992-07-10 | 390 | 394 | 385 | 390 | 1,048,000 | 390 |
| 1992-07-09 | 389 | 395 | 382 | 387 | 2,167,000 | 387 |
| 1992-07-08 | 385 | 385 | 378 | 384 | 701,000 | 384 |
| 1992-07-07 | 397 | 397 | 385 | 387 | 726,000 | 387 |
| 1992-07-06 | 392 | 395 | 390 | 392 | 809,000 | 392 |
| 1992-07-03 | 385 | 391 | 378 | 382 | 1,352,000 | 382 |
| 1992-07-02 | 365 | 384 | 360 | 375 | 828,000 | 375 |
| 1992-07-01 | 351 | 361 | 342 | 360 | 534,000 | 360 |
| 1992-06-30 | 347 | 352 | 342 | 347 | 839,000 | 347 |
| 1992-06-29 | 336 | 354 | 335 | 342 | 792,000 | 342 |
| 1992-06-26 | 358 | 359 | 345 | 346 | 1,101,000 | 346 |
| 1992-06-25 | 354 | 357 | 351 | 353 | 804,000 | 353 |
| 1992-06-24 | 361 | 367 | 350 | 351 | 583,000 | 351 |
| 1992-06-23 | 358 | 358 | 351 | 356 | 585,000 | 356 |
| 1992-06-22 | 373 | 376 | 350 | 355 | 1,891,000 | 355 |
| 1992-06-19 | 370 | 373 | 365 | 368 | 568,000 | 368 |
| 1992-06-18 | 370 | 374 | 358 | 360 | 1,120,000 | 360 |
| 1992-06-17 | 380 | 383 | 370 | 370 | 1,106,000 | 370 |
| 1992-06-16 | 390 | 391 | 375 | 375 | 1,402,000 | 375 |
| 1992-06-15 | 392 | 396 | 387 | 387 | 615,000 | 387 |
| 1992-06-12 | 400 | 405 | 398 | 399 | 3,146,000 | 399 |
| 1992-06-11 | 404 | 408 | 401 | 403 | 516,000 | 403 |
| 1992-06-10 | 409 | 413 | 400 | 406 | 674,000 | 406 |
| 1992-06-09 | 405 | 409 | 400 | 405 | 412,000 | 405 |
| 1992-06-08 | 405 | 409 | 400 | 405 | 482,000 | 405 |
| 1992-06-05 | 408 | 412 | 406 | 409 | 238,000 | 409 |
| 1992-06-04 | 422 | 422 | 410 | 412 | 335,000 | 412 |
| 1992-06-03 | 420 | 427 | 418 | 427 | 290,000 | 427 |
| 1992-06-02 | 417 | 430 | 415 | 420 | 508,000 | 420 |
| 1992-06-01 | 427 | 434 | 415 | 415 | 688,000 | 415 |
| 1992-05-29 | 405 | 426 | 402 | 426 | 686,000 | 426 |
| 1992-05-28 | 397 | 402 | 397 | 399 | 840,000 | 399 |
| 1992-05-27 | 414 | 414 | 395 | 395 | 1,374,000 | 395 |
| 1992-05-26 | 423 | 425 | 412 | 413 | 891,000 | 413 |
| 1992-05-25 | 418 | 421 | 415 | 418 | 798,000 | 418 |
| 1992-05-22 | 427 | 427 | 420 | 421 | 436,000 | 421 |
| 1992-05-21 | 430 | 430 | 425 | 427 | 493,000 | 427 |
| 1992-05-20 | 431 | 436 | 429 | 430 | 774,000 | 430 |
| 1992-05-19 | 425 | 430 | 422 | 430 | 969,000 | 430 |
| 1992-05-18 | 428 | 428 | 416 | 420 | 749,000 | 420 |
| 1992-05-15 | 431 | 438 | 420 | 421 | 962,000 | 421 |
| 1992-05-14 | 435 | 443 | 435 | 440 | 1,268,000 | 440 |
| 1992-05-13 | 440 | 440 | 422 | 437 | 1,695,000 | 437 |
| 1992-05-12 | 448 | 448 | 433 | 435 | 1,156,000 | 435 |
| 1992-05-11 | 449 | 458 | 441 | 447 | 1,209,000 | 447 |
| 1992-05-08 | 441 | 450 | 439 | 444 | 1,193,000 | 444 |
| 1992-05-07 | 434 | 450 | 430 | 450 | 1,494,000 | 450 |
| 1992-05-06 | 425 | 435 | 421 | 435 | 813,000 | 435 |
| 1992-05-01 | 421 | 430 | 415 | 425 | 740,000 | 425 |
| 1992-04-30 | 420 | 430 | 418 | 430 | 974,000 | 430 |
| 1992-04-28 | 420 | 424 | 418 | 422 | 585,000 | 422 |
| 1992-04-27 | 429 | 429 | 414 | 418 | 626,000 | 418 |
| 1992-04-24 | 420 | 424 | 418 | 424 | 1,029,000 | 424 |
| 1992-04-23 | 406 | 417 | 404 | 416 | 775,000 | 416 |
| 1992-04-22 | 408 | 413 | 400 | 406 | 863,000 | 406 |
| 1992-04-21 | 408 | 415 | 405 | 408 | 956,000 | 408 |
| 1992-04-20 | 412 | 412 | 402 | 410 | 526,000 | 410 |
| 1992-04-17 | 419 | 424 | 410 | 410 | 1,089,000 | 410 |
| 1992-04-16 | 428 | 434 | 415 | 419 | 755,000 | 419 |
| 1992-04-15 | 410 | 424 | 408 | 424 | 1,180,000 | 424 |
| 1992-04-14 | 393 | 414 | 390 | 405 | 938,000 | 405 |
| 1992-04-13 | 416 | 418 | 390 | 390 | 822,000 | 390 |
| 1992-04-10 | 390 | 419 | 390 | 419 | 950,000 | 419 |
| 1992-04-09 | 382 | 409 | 380 | 380 | 1,506,000 | 380 |
| 1992-04-08 | 380 | 396 | 380 | 387 | 1,071,000 | 387 |
| 1992-04-07 | 420 | 420 | 397 | 398 | 641,000 | 398 |
| 1992-04-06 | 429 | 434 | 415 | 419 | 1,597,000 | 419 |
| 1992-04-03 | 420 | 430 | 405 | 429 | 858,000 | 429 |
| 1992-04-02 | 423 | 432 | 410 | 411 | 1,238,000 | 411 |
| 1992-04-01 | 449 | 449 | 420 | 426 | 972,000 | 426 |
| 1992-03-31 | 461 | 461 | 450 | 450 | 1,682,000 | 450 |
| 1992-03-30 | 436 | 450 | 435 | 450 | 362,000 | 450 |
| 1992-03-27 | 441 | 445 | 438 | 438 | 456,000 | 438 |
| 1992-03-26 | 444 | 446 | 440 | 440 | 646,000 | 440 |
| 1992-03-25 | 455 | 455 | 441 | 442 | 1,527,000 | 442 |
| 1992-03-24 | 455 | 456 | 450 | 450 | 697,000 | 450 |
| 1992-03-23 | 460 | 463 | 455 | 456 | 755,000 | 456 |
| 1992-03-19 | 449 | 460 | 445 | 455 | 1,810,000 | 455 |
| 1992-03-18 | 448 | 450 | 440 | 444 | 3,625,000 | 444 |
| 1992-03-17 | 455 | 455 | 447 | 448 | 1,055,000 | 448 |
| 1992-03-16 | 458 | 474 | 450 | 460 | 1,071,000 | 460 |
| 1992-03-13 | 447 | 468 | 447 | 453 | 2,823,000 | 453 |
| 1992-03-12 | 460 | 464 | 455 | 457 | 845,000 | 457 |
| 1992-03-11 | 470 | 471 | 463 | 464 | 1,254,000 | 464 |
| 1992-03-10 | 465 | 470 | 464 | 470 | 428,000 | 470 |
| 1992-03-09 | 471 | 473 | 466 | 470 | 447,000 | 470 |
| 1992-03-06 | 471 | 480 | 466 | 471 | 453,000 | 471 |
| 1992-03-05 | 476 | 477 | 468 | 471 | 560,000 | 471 |
| 1992-03-04 | 483 | 485 | 468 | 475 | 886,000 | 475 |
| 1992-03-03 | 495 | 495 | 485 | 485 | 622,000 | 485 |
| 1992-03-02 | 498 | 500 | 489 | 495 | 635,000 | 495 |
| 1992-02-28 | 485 | 493 | 485 | 493 | 698,000 | 493 |
| 1992-02-27 | 487 | 492 | 487 | 490 | 629,000 | 490 |
| 1992-02-26 | 493 | 495 | 485 | 487 | 1,392,000 | 487 |
| 1992-02-25 | 498 | 499 | 492 | 493 | 288,000 | 493 |
| 1992-02-24 | 499 | 499 | 494 | 499 | 276,000 | 499 |
| 1992-02-21 | 499 | 500 | 495 | 499 | 375,000 | 499 |
| 1992-02-20 | 495 | 500 | 494 | 494 | 1,027,000 | 494 |
| 1992-02-19 | 497 | 498 | 495 | 495 | 756,000 | 495 |
| 1992-02-18 | 499 | 500 | 497 | 498 | 1,098,000 | 498 |
| 1992-02-17 | 496 | 499 | 495 | 499 | 1,022,000 | 499 |
| 1992-02-14 | 500 | 503 | 496 | 496 | 907,000 | 496 |
| 1992-02-13 | 501 | 505 | 500 | 500 | 636,000 | 500 |
| 1992-02-12 | 509 | 509 | 500 | 500 | 573,000 | 500 |
| 1992-02-10 | 505 | 506 | 501 | 506 | 576,000 | 506 |
| 1992-02-07 | 511 | 511 | 505 | 506 | 536,000 | 506 |
| 1992-02-06 | 510 | 511 | 505 | 505 | 530,000 | 505 |
| 1992-02-05 | 511 | 511 | 505 | 510 | 656,000 | 510 |
| 1992-02-04 | 510 | 510 | 501 | 501 | 335,000 | 501 |
| 1992-02-03 | 505 | 510 | 501 | 510 | 273,000 | 510 |
| 1992-01-31 | 494 | 510 | 492 | 501 | 1,035,000 | 501 |
| 1992-01-30 | 489 | 498 | 487 | 490 | 695,000 | 490 |
| 1992-01-29 | 490 | 492 | 485 | 486 | 1,327,000 | 486 |
| 1992-01-28 | 486 | 491 | 482 | 482 | 1,281,000 | 482 |
| 1992-01-27 | 492 | 494 | 484 | 486 | 953,000 | 486 |
| 1992-01-24 | 495 | 500 | 491 | 492 | 608,000 | 492 |
| 1992-01-23 | 501 | 509 | 500 | 500 | 783,000 | 500 |
| 1992-01-22 | 488 | 504 | 487 | 500 | 962,000 | 500 |
| 1992-01-21 | 496 | 500 | 487 | 488 | 1,189,000 | 488 |
| 1992-01-20 | 506 | 508 | 493 | 495 | 1,030,000 | 495 |
| 1992-01-17 | 510 | 515 | 505 | 508 | 484,000 | 508 |
| 1992-01-16 | 526 | 529 | 506 | 515 | 577,000 | 515 |
| 1992-01-14 | 506 | 520 | 506 | 519 | 350,000 | 519 |
| 1992-01-13 | 520 | 525 | 513 | 513 | 561,000 | 513 |
| 1992-01-10 | 540 | 544 | 515 | 535 | 567,000 | 535 |
| 1992-01-09 | 550 | 550 | 540 | 549 | 1,042,000 | 549 |
| 1992-01-08 | 554 | 557 | 540 | 540 | 546,000 | 540 |
| 1992-01-07 | 565 | 566 | 544 | 544 | 445,000 | 544 |
| 1992-01-06 | 560 | 568 | 557 | 568 | 975,000 | 568 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
