8002 丸紅(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 442 | 444 | 440 | 443 | 423,000 | 443 |
| 1993-12-29 | 439 | 444 | 435 | 440 | 438,000 | 440 |
| 1993-12-28 | 431 | 442 | 428 | 440 | 1,105,000 | 440 |
| 1993-12-27 | 431 | 431 | 410 | 421 | 969,000 | 421 |
| 1993-12-24 | 449 | 449 | 430 | 431 | 1,285,000 | 431 |
| 1993-12-22 | 453 | 455 | 448 | 454 | 1,238,000 | 454 |
| 1993-12-21 | 456 | 460 | 452 | 452 | 721,000 | 452 |
| 1993-12-20 | 473 | 473 | 454 | 455 | 609,000 | 455 |
| 1993-12-17 | 471 | 474 | 462 | 474 | 1,468,000 | 474 |
| 1993-12-16 | 465 | 473 | 465 | 471 | 1,008,000 | 471 |
| 1993-12-15 | 460 | 464 | 456 | 460 | 650,000 | 460 |
| 1993-12-14 | 470 | 473 | 460 | 460 | 595,000 | 460 |
| 1993-12-13 | 466 | 480 | 461 | 471 | 568,000 | 471 |
| 1993-12-10 | 454 | 470 | 448 | 461 | 2,758,000 | 461 |
| 1993-12-09 | 450 | 468 | 449 | 455 | 807,000 | 455 |
| 1993-12-08 | 466 | 467 | 439 | 439 | 1,086,000 | 439 |
| 1993-12-07 | 461 | 474 | 461 | 473 | 760,000 | 473 |
| 1993-12-06 | 478 | 478 | 461 | 466 | 1,291,000 | 466 |
| 1993-12-03 | 465 | 473 | 459 | 473 | 2,121,000 | 473 |
| 1993-12-02 | 461 | 485 | 458 | 475 | 1,290,000 | 475 |
| 1993-12-01 | 439 | 460 | 433 | 458 | 836,000 | 458 |
| 1993-11-30 | 425 | 434 | 421 | 433 | 923,000 | 433 |
| 1993-11-29 | 456 | 457 | 415 | 423 | 1,333,000 | 423 |
| 1993-11-26 | 478 | 478 | 461 | 461 | 1,332,000 | 461 |
| 1993-11-25 | 466 | 479 | 465 | 473 | 736,000 | 473 |
| 1993-11-24 | 464 | 469 | 461 | 461 | 755,000 | 461 |
| 1993-11-22 | 472 | 475 | 469 | 469 | 1,102,000 | 469 |
| 1993-11-19 | 488 | 491 | 480 | 480 | 798,000 | 480 |
| 1993-11-18 | 487 | 494 | 482 | 490 | 1,089,000 | 490 |
| 1993-11-17 | 492 | 493 | 475 | 486 | 1,310,000 | 486 |
| 1993-11-16 | 490 | 500 | 487 | 498 | 1,143,000 | 498 |
| 1993-11-15 | 498 | 498 | 476 | 490 | 1,442,000 | 490 |
| 1993-11-12 | 483 | 505 | 478 | 500 | 1,885,000 | 500 |
| 1993-11-11 | 468 | 481 | 468 | 480 | 1,468,000 | 480 |
| 1993-11-10 | 483 | 483 | 464 | 465 | 2,233,000 | 465 |
| 1993-11-09 | 500 | 500 | 481 | 485 | 1,224,000 | 485 |
| 1993-11-08 | 492 | 500 | 492 | 498 | 762,000 | 498 |
| 1993-11-05 | 505 | 507 | 492 | 497 | 1,237,000 | 497 |
| 1993-11-04 | 508 | 514 | 508 | 508 | 567,000 | 508 |
| 1993-11-02 | 511 | 514 | 509 | 509 | 1,056,000 | 509 |
| 1993-11-01 | 510 | 518 | 508 | 513 | 889,000 | 513 |
| 1993-10-29 | 511 | 514 | 505 | 514 | 1,390,000 | 514 |
| 1993-10-28 | 504 | 510 | 504 | 505 | 1,697,000 | 505 |
| 1993-10-27 | 510 | 513 | 494 | 500 | 1,683,000 | 500 |
| 1993-10-26 | 530 | 530 | 506 | 513 | 1,595,000 | 513 |
| 1993-10-25 | 525 | 525 | 516 | 522 | 1,049,000 | 522 |
| 1993-10-22 | 521 | 524 | 518 | 523 | 1,362,000 | 523 |
| 1993-10-21 | 524 | 524 | 516 | 523 | 722,000 | 523 |
| 1993-10-20 | 514 | 519 | 514 | 517 | 609,000 | 517 |
| 1993-10-19 | 525 | 525 | 513 | 513 | 831,000 | 513 |
| 1993-10-18 | 529 | 529 | 516 | 516 | 532,000 | 516 |
| 1993-10-15 | 525 | 530 | 521 | 525 | 1,433,000 | 525 |
| 1993-10-14 | 506 | 521 | 505 | 520 | 1,613,000 | 520 |
| 1993-10-13 | 527 | 527 | 492 | 502 | 2,275,000 | 502 |
| 1993-10-12 | 534 | 535 | 527 | 530 | 1,188,000 | 530 |
| 1993-10-08 | 523 | 535 | 523 | 535 | 1,795,000 | 535 |
| 1993-10-07 | 531 | 534 | 526 | 528 | 2,994,000 | 528 |
| 1993-10-06 | 511 | 527 | 511 | 527 | 1,667,000 | 527 |
| 1993-10-05 | 519 | 520 | 515 | 516 | 665,000 | 516 |
| 1993-10-04 | 513 | 519 | 513 | 519 | 600,000 | 519 |
| 1993-10-01 | 509 | 522 | 509 | 522 | 1,374,000 | 522 |
| 1993-09-30 | 514 | 514 | 508 | 512 | 479,000 | 512 |
| 1993-09-29 | 510 | 515 | 503 | 512 | 896,000 | 512 |
| 1993-09-28 | 510 | 515 | 510 | 510 | 651,000 | 510 |
| 1993-09-27 | 523 | 524 | 510 | 510 | 605,000 | 510 |
| 1993-09-24 | 524 | 525 | 522 | 524 | 821,000 | 524 |
| 1993-09-22 | 522 | 524 | 515 | 523 | 1,184,000 | 523 |
| 1993-09-21 | 524 | 527 | 518 | 524 | 1,779,000 | 524 |
| 1993-09-20 | 510 | 516 | 510 | 516 | 978,000 | 516 |
| 1993-09-17 | 518 | 518 | 502 | 510 | 1,193,000 | 510 |
| 1993-09-16 | 530 | 530 | 516 | 519 | 648,000 | 519 |
| 1993-09-14 | 537 | 537 | 528 | 530 | 877,000 | 530 |
| 1993-09-13 | 531 | 537 | 528 | 536 | 1,015,000 | 536 |
| 1993-09-10 | 521 | 535 | 520 | 531 | 3,186,000 | 531 |
| 1993-09-09 | 530 | 531 | 525 | 531 | 639,000 | 531 |
| 1993-09-08 | 532 | 534 | 528 | 530 | 985,000 | 530 |
| 1993-09-07 | 536 | 536 | 530 | 532 | 1,577,000 | 532 |
| 1993-09-06 | 544 | 544 | 537 | 539 | 2,453,000 | 539 |
| 1993-09-03 | 539 | 544 | 534 | 537 | 4,468,000 | 537 |
| 1993-09-02 | 538 | 545 | 534 | 535 | 10,133,000 | 535 |
| 1993-09-01 | 526 | 533 | 524 | 528 | 8,922,000 | 528 |
| 1993-08-31 | 510 | 529 | 510 | 529 | 6,844,000 | 529 |
| 1993-08-30 | 510 | 511 | 504 | 509 | 672,000 | 509 |
| 1993-08-27 | 510 | 512 | 505 | 510 | 1,691,000 | 510 |
| 1993-08-26 | 505 | 510 | 499 | 510 | 728,000 | 510 |
| 1993-08-25 | 510 | 510 | 498 | 499 | 496,000 | 499 |
| 1993-08-24 | 498 | 502 | 497 | 502 | 523,000 | 502 |
| 1993-08-23 | 502 | 503 | 494 | 498 | 486,000 | 498 |
| 1993-08-20 | 516 | 516 | 501 | 501 | 626,000 | 501 |
| 1993-08-19 | 515 | 515 | 502 | 514 | 1,206,000 | 514 |
| 1993-08-18 | 511 | 517 | 508 | 508 | 1,283,000 | 508 |
| 1993-08-17 | 517 | 523 | 511 | 511 | 2,578,000 | 511 |
| 1993-08-16 | 515 | 519 | 508 | 519 | 1,449,000 | 519 |
| 1993-08-13 | 511 | 517 | 504 | 517 | 3,926,000 | 517 |
| 1993-08-12 | 504 | 512 | 500 | 512 | 2,907,000 | 512 |
| 1993-08-11 | 490 | 498 | 490 | 494 | 684,000 | 494 |
| 1993-08-10 | 490 | 493 | 485 | 486 | 1,151,000 | 486 |
| 1993-08-09 | 493 | 494 | 488 | 493 | 393,000 | 493 |
| 1993-08-06 | 490 | 492 | 484 | 488 | 406,000 | 488 |
| 1993-08-05 | 500 | 500 | 483 | 490 | 471,000 | 490 |
| 1993-08-04 | 495 | 500 | 490 | 498 | 1,390,000 | 498 |
| 1993-08-03 | 500 | 502 | 490 | 490 | 1,394,000 | 490 |
| 1993-08-02 | 486 | 490 | 482 | 490 | 593,000 | 490 |
| 1993-07-30 | 485 | 490 | 480 | 489 | 850,000 | 489 |
| 1993-07-29 | 482 | 489 | 479 | 488 | 1,805,000 | 488 |
| 1993-07-28 | 485 | 485 | 477 | 477 | 287,000 | 477 |
| 1993-07-27 | 484 | 484 | 475 | 483 | 848,000 | 483 |
| 1993-07-26 | 482 | 482 | 474 | 479 | 728,000 | 479 |
| 1993-07-23 | 478 | 479 | 472 | 472 | 411,000 | 472 |
| 1993-07-22 | 485 | 489 | 480 | 483 | 706,000 | 483 |
| 1993-07-21 | 486 | 489 | 475 | 487 | 455,000 | 487 |
| 1993-07-20 | 490 | 490 | 479 | 487 | 948,000 | 487 |
| 1993-07-19 | 495 | 495 | 483 | 490 | 857,000 | 490 |
| 1993-07-16 | 485 | 491 | 482 | 491 | 1,004,000 | 491 |
| 1993-07-15 | 488 | 490 | 480 | 480 | 1,059,000 | 480 |
| 1993-07-14 | 484 | 485 | 475 | 483 | 853,000 | 483 |
| 1993-07-13 | 483 | 489 | 479 | 484 | 1,160,000 | 484 |
| 1993-07-12 | 482 | 483 | 475 | 483 | 467,000 | 483 |
| 1993-07-09 | 472 | 480 | 470 | 477 | 1,030,000 | 477 |
| 1993-07-08 | 480 | 480 | 471 | 475 | 1,066,000 | 475 |
| 1993-07-07 | 482 | 482 | 472 | 477 | 602,000 | 477 |
| 1993-07-06 | 479 | 481 | 476 | 477 | 407,000 | 477 |
| 1993-07-05 | 479 | 483 | 479 | 483 | 613,000 | 483 |
| 1993-07-02 | 482 | 483 | 470 | 470 | 633,000 | 470 |
| 1993-07-01 | 482 | 486 | 481 | 486 | 343,000 | 486 |
| 1993-06-30 | 484 | 484 | 476 | 481 | 495,000 | 481 |
| 1993-06-29 | 484 | 484 | 477 | 480 | 786,000 | 480 |
| 1993-06-28 | 485 | 488 | 475 | 479 | 909,000 | 479 |
| 1993-06-25 | 486 | 486 | 475 | 475 | 947,000 | 475 |
| 1993-06-24 | 480 | 484 | 476 | 479 | 650,000 | 479 |
| 1993-06-23 | 471 | 475 | 466 | 475 | 808,000 | 475 |
| 1993-06-22 | 459 | 467 | 451 | 466 | 952,000 | 466 |
| 1993-06-21 | 471 | 471 | 450 | 455 | 1,226,000 | 455 |
| 1993-06-18 | 480 | 480 | 466 | 470 | 1,487,000 | 470 |
| 1993-06-17 | 483 | 483 | 472 | 481 | 1,049,000 | 481 |
| 1993-06-16 | 485 | 488 | 476 | 483 | 1,200,000 | 483 |
| 1993-06-15 | 490 | 490 | 478 | 485 | 1,369,000 | 485 |
| 1993-06-14 | 490 | 493 | 486 | 487 | 758,000 | 487 |
| 1993-06-11 | 490 | 497 | 483 | 487 | 2,330,000 | 487 |
| 1993-06-10 | 487 | 489 | 485 | 485 | 437,000 | 485 |
| 1993-06-08 | 490 | 492 | 486 | 487 | 622,000 | 487 |
| 1993-06-07 | 496 | 499 | 491 | 491 | 605,000 | 491 |
| 1993-06-04 | 501 | 503 | 491 | 501 | 1,050,000 | 501 |
| 1993-06-03 | 489 | 509 | 489 | 500 | 1,979,000 | 500 |
| 1993-06-02 | 494 | 495 | 486 | 491 | 858,000 | 491 |
| 1993-06-01 | 485 | 495 | 485 | 490 | 914,000 | 490 |
| 1993-05-31 | 495 | 498 | 493 | 495 | 696,000 | 495 |
| 1993-05-28 | 502 | 502 | 495 | 495 | 826,000 | 495 |
| 1993-05-27 | 502 | 504 | 496 | 502 | 1,629,000 | 502 |
| 1993-05-26 | 500 | 502 | 493 | 499 | 1,368,000 | 499 |
| 1993-05-25 | 500 | 502 | 495 | 499 | 966,000 | 499 |
| 1993-05-24 | 498 | 504 | 495 | 495 | 2,451,000 | 495 |
| 1993-05-21 | 490 | 497 | 487 | 496 | 1,159,000 | 496 |
| 1993-05-20 | 498 | 498 | 482 | 487 | 794,000 | 487 |
| 1993-05-19 | 491 | 500 | 487 | 499 | 1,509,000 | 499 |
| 1993-05-18 | 487 | 489 | 481 | 481 | 1,068,000 | 481 |
| 1993-05-17 | 493 | 494 | 488 | 490 | 930,000 | 490 |
| 1993-05-14 | 494 | 499 | 483 | 483 | 1,992,000 | 483 |
| 1993-05-13 | 499 | 503 | 494 | 495 | 1,038,000 | 495 |
| 1993-05-12 | 504 | 505 | 490 | 499 | 1,411,000 | 499 |
| 1993-05-11 | 510 | 515 | 503 | 504 | 1,634,000 | 504 |
| 1993-05-10 | 507 | 509 | 500 | 509 | 1,262,000 | 509 |
| 1993-05-07 | 507 | 510 | 503 | 507 | 1,100,000 | 507 |
| 1993-05-06 | 520 | 520 | 502 | 502 | 1,713,000 | 502 |
| 1993-04-30 | 514 | 520 | 508 | 517 | 3,141,000 | 517 |
| 1993-04-28 | 513 | 523 | 505 | 506 | 5,462,000 | 506 |
| 1993-04-27 | 486 | 511 | 486 | 508 | 6,077,000 | 508 |
| 1993-04-26 | 486 | 488 | 476 | 480 | 1,033,000 | 480 |
| 1993-04-23 | 479 | 482 | 474 | 474 | 1,160,000 | 474 |
| 1993-04-22 | 488 | 488 | 475 | 475 | 1,095,000 | 475 |
| 1993-04-21 | 492 | 495 | 481 | 483 | 1,448,000 | 483 |
| 1993-04-20 | 490 | 496 | 482 | 483 | 1,943,000 | 483 |
| 1993-04-19 | 481 | 490 | 478 | 488 | 1,701,000 | 488 |
| 1993-04-16 | 495 | 496 | 481 | 481 | 1,518,000 | 481 |
| 1993-04-15 | 494 | 501 | 487 | 497 | 2,007,000 | 497 |
| 1993-04-14 | 508 | 513 | 493 | 495 | 5,765,000 | 495 |
| 1993-04-13 | 485 | 505 | 484 | 504 | 4,673,000 | 504 |
| 1993-04-12 | 493 | 493 | 483 | 485 | 1,217,000 | 485 |
| 1993-04-09 | 493 | 493 | 481 | 488 | 2,365,000 | 488 |
| 1993-04-08 | 493 | 497 | 481 | 488 | 1,982,000 | 488 |
| 1993-04-07 | 491 | 504 | 488 | 488 | 4,915,000 | 488 |
| 1993-04-06 | 503 | 503 | 484 | 486 | 4,730,000 | 486 |
| 1993-04-05 | 491 | 520 | 480 | 510 | 11,442,000 | 510 |
| 1993-04-02 | 480 | 507 | 474 | 488 | 17,561,000 | 488 |
| 1993-04-01 | 445 | 471 | 441 | 470 | 2,960,000 | 470 |
| 1993-03-31 | 467 | 467 | 450 | 450 | 2,494,000 | 450 |
| 1993-03-30 | 470 | 490 | 463 | 468 | 3,942,000 | 468 |
| 1993-03-29 | 469 | 470 | 462 | 469 | 2,355,000 | 469 |
| 1993-03-26 | 457 | 475 | 450 | 465 | 8,319,000 | 465 |
| 1993-03-25 | 435 | 450 | 435 | 450 | 2,449,000 | 450 |
| 1993-03-24 | 429 | 443 | 429 | 432 | 2,320,000 | 432 |
| 1993-03-23 | 440 | 447 | 428 | 429 | 2,939,000 | 429 |
| 1993-03-22 | 456 | 460 | 443 | 450 | 3,092,000 | 450 |
| 1993-03-19 | 476 | 478 | 451 | 459 | 12,461,000 | 459 |
| 1993-03-18 | 460 | 474 | 456 | 466 | 14,637,000 | 466 |
| 1993-03-17 | 368 | 402 | 368 | 400 | 3,181,000 | 400 |
| 1993-03-16 | 367 | 368 | 364 | 365 | 559,000 | 365 |
| 1993-03-15 | 369 | 370 | 366 | 367 | 769,000 | 367 |
| 1993-03-12 | 362 | 373 | 362 | 368 | 3,677,000 | 368 |
| 1993-03-11 | 381 | 381 | 360 | 360 | 1,326,000 | 360 |
| 1993-03-10 | 380 | 381 | 377 | 381 | 1,352,000 | 381 |
| 1993-03-09 | 369 | 385 | 369 | 381 | 2,763,000 | 381 |
| 1993-03-08 | 341 | 366 | 341 | 364 | 1,506,000 | 364 |
| 1993-03-05 | 343 | 343 | 340 | 340 | 720,000 | 340 |
| 1993-03-04 | 340 | 345 | 337 | 339 | 544,000 | 339 |
| 1993-03-03 | 345 | 347 | 341 | 341 | 668,000 | 341 |
| 1993-03-02 | 352 | 353 | 342 | 342 | 580,000 | 342 |
| 1993-03-01 | 361 | 361 | 351 | 354 | 316,000 | 354 |
| 1993-02-26 | 353 | 357 | 350 | 356 | 1,223,000 | 356 |
| 1993-02-25 | 352 | 353 | 347 | 347 | 448,000 | 347 |
| 1993-02-24 | 348 | 350 | 346 | 349 | 411,000 | 349 |
| 1993-02-23 | 343 | 347 | 342 | 346 | 569,000 | 346 |
| 1993-02-22 | 352 | 352 | 343 | 343 | 788,000 | 343 |
| 1993-02-19 | 353 | 353 | 346 | 346 | 477,000 | 346 |
| 1993-02-18 | 347 | 357 | 347 | 353 | 587,000 | 353 |
| 1993-02-17 | 350 | 351 | 342 | 345 | 1,102,000 | 345 |
| 1993-02-16 | 353 | 354 | 348 | 348 | 711,000 | 348 |
| 1993-02-15 | 355 | 358 | 348 | 352 | 1,067,000 | 352 |
| 1993-02-12 | 363 | 363 | 350 | 350 | 1,787,000 | 350 |
| 1993-02-10 | 361 | 361 | 355 | 360 | 827,000 | 360 |
| 1993-02-09 | 384 | 384 | 370 | 371 | 348,000 | 371 |
| 1993-02-08 | 381 | 382 | 372 | 382 | 302,000 | 382 |
| 1993-02-05 | 375 | 384 | 372 | 382 | 973,000 | 382 |
| 1993-02-04 | 384 | 385 | 371 | 375 | 525,000 | 375 |
| 1993-02-03 | 383 | 385 | 375 | 379 | 417,000 | 379 |
| 1993-02-02 | 375 | 385 | 375 | 380 | 391,000 | 380 |
| 1993-02-01 | 374 | 379 | 372 | 379 | 276,000 | 379 |
| 1993-01-29 | 373 | 385 | 370 | 379 | 1,172,000 | 379 |
| 1993-01-28 | 359 | 379 | 359 | 375 | 1,243,000 | 375 |
| 1993-01-27 | 352 | 359 | 350 | 355 | 512,000 | 355 |
| 1993-01-26 | 354 | 355 | 345 | 352 | 852,000 | 352 |
| 1993-01-25 | 349 | 350 | 344 | 344 | 555,000 | 344 |
| 1993-01-22 | 353 | 353 | 348 | 348 | 622,000 | 348 |
| 1993-01-21 | 353 | 355 | 350 | 351 | 604,000 | 351 |
| 1993-01-20 | 359 | 360 | 355 | 355 | 577,000 | 355 |
| 1993-01-19 | 358 | 360 | 355 | 360 | 302,000 | 360 |
| 1993-01-18 | 359 | 360 | 355 | 357 | 419,000 | 357 |
| 1993-01-14 | 357 | 362 | 355 | 359 | 301,000 | 359 |
| 1993-01-13 | 361 | 362 | 353 | 354 | 438,000 | 354 |
| 1993-01-12 | 363 | 369 | 361 | 363 | 263,000 | 363 |
| 1993-01-11 | 363 | 367 | 363 | 363 | 562,000 | 363 |
| 1993-01-08 | 359 | 369 | 359 | 363 | 1,063,000 | 363 |
| 1993-01-07 | 368 | 370 | 355 | 358 | 406,000 | 358 |
| 1993-01-06 | 370 | 370 | 366 | 370 | 380,000 | 370 |
| 1993-01-05 | 365 | 370 | 362 | 363 | 402,000 | 363 |
| 1993-01-04 | 370 | 371 | 361 | 370 | 185,000 | 370 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
