8002 丸紅(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 543 | 551 | 543 | 550 | 512,000 | 550 |
| 1994-12-29 | 536 | 544 | 535 | 543 | 418,000 | 543 |
| 1994-12-28 | 540 | 541 | 536 | 541 | 833,000 | 541 |
| 1994-12-27 | 530 | 538 | 526 | 535 | 380,000 | 535 |
| 1994-12-26 | 529 | 535 | 524 | 535 | 1,030,000 | 535 |
| 1994-12-22 | 523 | 529 | 521 | 529 | 1,124,000 | 529 |
| 1994-12-21 | 524 | 526 | 522 | 522 | 855,000 | 522 |
| 1994-12-20 | 531 | 532 | 521 | 528 | 1,335,000 | 528 |
| 1994-12-19 | 530 | 533 | 526 | 526 | 839,000 | 526 |
| 1994-12-16 | 535 | 535 | 530 | 532 | 490,000 | 532 |
| 1994-12-15 | 530 | 533 | 525 | 530 | 1,005,000 | 530 |
| 1994-12-14 | 522 | 529 | 522 | 525 | 509,000 | 525 |
| 1994-12-13 | 516 | 522 | 515 | 522 | 550,000 | 522 |
| 1994-12-12 | 522 | 526 | 520 | 522 | 338,000 | 522 |
| 1994-12-09 | 541 | 541 | 526 | 526 | 1,784,000 | 526 |
| 1994-12-08 | 541 | 543 | 538 | 541 | 524,000 | 541 |
| 1994-12-07 | 546 | 546 | 536 | 542 | 624,000 | 542 |
| 1994-12-06 | 547 | 549 | 542 | 549 | 1,449,000 | 549 |
| 1994-12-05 | 546 | 546 | 535 | 543 | 1,413,000 | 543 |
| 1994-12-02 | 542 | 542 | 530 | 533 | 802,000 | 533 |
| 1994-12-01 | 545 | 546 | 531 | 537 | 1,683,000 | 537 |
| 1994-11-30 | 525 | 554 | 522 | 554 | 1,162,000 | 554 |
| 1994-11-29 | 524 | 527 | 521 | 527 | 662,000 | 527 |
| 1994-11-28 | 518 | 522 | 514 | 519 | 823,000 | 519 |
| 1994-11-25 | 515 | 515 | 512 | 514 | 1,757,000 | 514 |
| 1994-11-24 | 515 | 516 | 512 | 514 | 2,806,000 | 514 |
| 1994-11-22 | 532 | 532 | 523 | 525 | 3,948,000 | 525 |
| 1994-11-21 | 546 | 548 | 537 | 542 | 849,000 | 542 |
| 1994-11-18 | 546 | 548 | 542 | 545 | 542,000 | 545 |
| 1994-11-17 | 541 | 549 | 540 | 546 | 809,000 | 546 |
| 1994-11-16 | 544 | 545 | 538 | 541 | 1,327,000 | 541 |
| 1994-11-15 | 540 | 542 | 537 | 540 | 1,068,000 | 540 |
| 1994-11-14 | 535 | 539 | 531 | 536 | 1,022,000 | 536 |
| 1994-11-11 | 541 | 543 | 530 | 534 | 3,410,000 | 534 |
| 1994-11-10 | 546 | 546 | 541 | 542 | 882,000 | 542 |
| 1994-11-09 | 543 | 545 | 536 | 541 | 781,000 | 541 |
| 1994-11-08 | 554 | 554 | 545 | 547 | 782,000 | 547 |
| 1994-11-07 | 556 | 556 | 551 | 554 | 533,000 | 554 |
| 1994-11-04 | 558 | 558 | 552 | 554 | 772,000 | 554 |
| 1994-11-02 | 560 | 560 | 552 | 559 | 433,000 | 559 |
| 1994-11-01 | 560 | 565 | 559 | 564 | 1,924,000 | 564 |
| 1994-10-31 | 559 | 563 | 557 | 560 | 1,028,000 | 560 |
| 1994-10-28 | 554 | 555 | 551 | 555 | 625,000 | 555 |
| 1994-10-27 | 549 | 554 | 549 | 550 | 743,000 | 550 |
| 1994-10-26 | 557 | 557 | 550 | 550 | 848,000 | 550 |
| 1994-10-25 | 550 | 560 | 548 | 559 | 1,089,000 | 559 |
| 1994-10-24 | 556 | 558 | 552 | 555 | 780,000 | 555 |
| 1994-10-21 | 557 | 557 | 553 | 556 | 641,000 | 556 |
| 1994-10-20 | 555 | 558 | 553 | 557 | 822,000 | 557 |
| 1994-10-19 | 559 | 561 | 555 | 556 | 1,165,000 | 556 |
| 1994-10-18 | 552 | 560 | 552 | 559 | 1,264,000 | 559 |
| 1994-10-17 | 555 | 559 | 552 | 557 | 1,135,000 | 557 |
| 1994-10-14 | 549 | 554 | 548 | 554 | 1,150,000 | 554 |
| 1994-10-13 | 550 | 553 | 547 | 549 | 808,000 | 549 |
| 1994-10-12 | 545 | 553 | 544 | 551 | 1,041,000 | 551 |
| 1994-10-11 | 545 | 545 | 536 | 543 | 811,000 | 543 |
| 1994-10-07 | 550 | 550 | 540 | 541 | 634,000 | 541 |
| 1994-10-06 | 551 | 552 | 547 | 551 | 814,000 | 551 |
| 1994-10-05 | 547 | 555 | 547 | 555 | 780,000 | 555 |
| 1994-10-04 | 551 | 554 | 547 | 552 | 465,000 | 552 |
| 1994-10-03 | 548 | 555 | 546 | 554 | 607,000 | 554 |
| 1994-09-30 | 555 | 558 | 548 | 549 | 2,091,000 | 549 |
| 1994-09-29 | 551 | 552 | 549 | 551 | 1,097,000 | 551 |
| 1994-09-28 | 534 | 542 | 533 | 534 | 916,000 | 534 |
| 1994-09-27 | 536 | 541 | 531 | 533 | 489,000 | 533 |
| 1994-09-26 | 554 | 554 | 535 | 544 | 913,000 | 544 |
| 1994-09-22 | 550 | 556 | 541 | 550 | 1,440,000 | 550 |
| 1994-09-21 | 539 | 549 | 539 | 549 | 1,104,000 | 549 |
| 1994-09-20 | 535 | 542 | 535 | 542 | 1,153,000 | 542 |
| 1994-09-19 | 536 | 537 | 528 | 530 | 1,426,000 | 530 |
| 1994-09-16 | 542 | 542 | 536 | 537 | 604,000 | 537 |
| 1994-09-14 | 550 | 550 | 541 | 542 | 562,000 | 542 |
| 1994-09-13 | 547 | 553 | 545 | 553 | 4,677,000 | 553 |
| 1994-09-12 | 549 | 550 | 545 | 547 | 851,000 | 547 |
| 1994-09-09 | 546 | 549 | 537 | 549 | 2,153,000 | 549 |
| 1994-09-08 | 535 | 544 | 531 | 536 | 947,000 | 536 |
| 1994-09-07 | 538 | 539 | 530 | 531 | 769,000 | 531 |
| 1994-09-06 | 540 | 547 | 540 | 543 | 460,000 | 543 |
| 1994-09-05 | 550 | 550 | 540 | 540 | 872,000 | 540 |
| 1994-09-02 | 548 | 550 | 545 | 545 | 990,000 | 545 |
| 1994-09-01 | 553 | 553 | 548 | 550 | 549,000 | 550 |
| 1994-08-31 | 547 | 553 | 545 | 553 | 495,000 | 553 |
| 1994-08-30 | 548 | 548 | 545 | 546 | 322,000 | 546 |
| 1994-08-29 | 550 | 551 | 545 | 548 | 333,000 | 548 |
| 1994-08-26 | 560 | 560 | 550 | 550 | 866,000 | 550 |
| 1994-08-25 | 555 | 556 | 548 | 554 | 896,000 | 554 |
| 1994-08-24 | 546 | 555 | 542 | 555 | 1,840,000 | 555 |
| 1994-08-23 | 551 | 552 | 542 | 546 | 725,000 | 546 |
| 1994-08-22 | 561 | 561 | 546 | 551 | 1,354,000 | 551 |
| 1994-08-19 | 557 | 560 | 553 | 553 | 1,100,000 | 553 |
| 1994-08-18 | 565 | 565 | 557 | 563 | 282,000 | 563 |
| 1994-08-17 | 563 | 568 | 561 | 565 | 1,341,000 | 565 |
| 1994-08-16 | 560 | 562 | 559 | 560 | 484,000 | 560 |
| 1994-08-15 | 559 | 561 | 556 | 558 | 379,000 | 558 |
| 1994-08-12 | 560 | 561 | 553 | 558 | 561,000 | 558 |
| 1994-08-11 | 557 | 564 | 553 | 562 | 808,000 | 562 |
| 1994-08-10 | 553 | 556 | 550 | 556 | 518,000 | 556 |
| 1994-08-09 | 558 | 558 | 550 | 558 | 753,000 | 558 |
| 1994-08-08 | 550 | 555 | 550 | 554 | 357,000 | 554 |
| 1994-08-05 | 553 | 554 | 547 | 553 | 984,000 | 553 |
| 1994-08-04 | 552 | 555 | 545 | 545 | 1,550,000 | 545 |
| 1994-08-03 | 549 | 557 | 546 | 549 | 1,748,000 | 549 |
| 1994-08-02 | 530 | 545 | 530 | 540 | 384,000 | 540 |
| 1994-08-01 | 532 | 535 | 526 | 526 | 454,000 | 526 |
| 1994-07-29 | 535 | 535 | 528 | 532 | 588,000 | 532 |
| 1994-07-28 | 522 | 531 | 520 | 526 | 1,410,000 | 526 |
| 1994-07-27 | 526 | 527 | 522 | 522 | 975,000 | 522 |
| 1994-07-26 | 525 | 529 | 522 | 525 | 1,212,000 | 525 |
| 1994-07-25 | 532 | 539 | 523 | 524 | 1,135,000 | 524 |
| 1994-07-22 | 540 | 540 | 532 | 532 | 874,000 | 532 |
| 1994-07-21 | 543 | 545 | 539 | 539 | 588,000 | 539 |
| 1994-07-20 | 551 | 551 | 543 | 543 | 536,000 | 543 |
| 1994-07-19 | 549 | 552 | 548 | 551 | 1,095,000 | 551 |
| 1994-07-18 | 548 | 552 | 548 | 550 | 235,000 | 550 |
| 1994-07-15 | 558 | 558 | 551 | 554 | 1,407,000 | 554 |
| 1994-07-14 | 543 | 551 | 540 | 550 | 1,789,000 | 550 |
| 1994-07-13 | 536 | 544 | 536 | 537 | 536,000 | 537 |
| 1994-07-12 | 538 | 542 | 531 | 535 | 705,000 | 535 |
| 1994-07-11 | 540 | 545 | 538 | 540 | 633,000 | 540 |
| 1994-07-08 | 546 | 549 | 540 | 540 | 760,000 | 540 |
| 1994-07-07 | 548 | 551 | 546 | 546 | 1,042,000 | 546 |
| 1994-07-06 | 551 | 554 | 548 | 548 | 1,578,000 | 548 |
| 1994-07-05 | 555 | 556 | 550 | 550 | 586,000 | 550 |
| 1994-07-04 | 558 | 559 | 550 | 550 | 1,089,000 | 550 |
| 1994-07-01 | 547 | 551 | 540 | 544 | 1,873,000 | 544 |
| 1994-06-30 | 545 | 551 | 540 | 544 | 2,584,000 | 544 |
| 1994-06-29 | 551 | 555 | 547 | 548 | 2,107,000 | 548 |
| 1994-06-28 | 548 | 554 | 547 | 551 | 3,362,000 | 551 |
| 1994-06-27 | 540 | 550 | 540 | 547 | 1,980,000 | 547 |
| 1994-06-24 | 565 | 566 | 556 | 559 | 2,521,000 | 559 |
| 1994-06-23 | 560 | 565 | 554 | 561 | 4,535,000 | 561 |
| 1994-06-22 | 539 | 547 | 536 | 540 | 1,502,000 | 540 |
| 1994-06-21 | 552 | 554 | 545 | 553 | 1,227,000 | 553 |
| 1994-06-20 | 566 | 566 | 555 | 555 | 1,331,000 | 555 |
| 1994-06-17 | 569 | 571 | 561 | 561 | 1,819,000 | 561 |
| 1994-06-16 | 566 | 570 | 565 | 569 | 1,589,000 | 569 |
| 1994-06-15 | 568 | 574 | 563 | 565 | 2,817,000 | 565 |
| 1994-06-14 | 568 | 568 | 563 | 564 | 1,060,000 | 564 |
| 1994-06-13 | 572 | 573 | 568 | 573 | 1,291,000 | 573 |
| 1994-06-10 | 573 | 577 | 571 | 573 | 4,335,000 | 573 |
| 1994-06-09 | 566 | 580 | 560 | 573 | 4,251,000 | 573 |
| 1994-06-08 | 564 | 569 | 560 | 566 | 1,878,000 | 566 |
| 1994-06-07 | 560 | 564 | 555 | 564 | 1,392,000 | 564 |
| 1994-06-06 | 565 | 565 | 551 | 553 | 1,606,000 | 553 |
| 1994-06-03 | 563 | 568 | 561 | 565 | 2,819,000 | 565 |
| 1994-06-02 | 577 | 579 | 568 | 568 | 4,710,000 | 568 |
| 1994-06-01 | 575 | 578 | 569 | 578 | 5,229,000 | 578 |
| 1994-05-31 | 569 | 572 | 565 | 568 | 5,200,000 | 568 |
| 1994-05-30 | 560 | 568 | 556 | 566 | 7,689,000 | 566 |
| 1994-05-27 | 550 | 553 | 543 | 552 | 3,922,000 | 552 |
| 1994-05-26 | 542 | 550 | 538 | 549 | 5,811,000 | 549 |
| 1994-05-25 | 544 | 547 | 533 | 547 | 2,500,000 | 547 |
| 1994-05-24 | 540 | 544 | 536 | 542 | 3,128,000 | 542 |
| 1994-05-23 | 535 | 540 | 531 | 540 | 1,907,000 | 540 |
| 1994-05-20 | 535 | 535 | 529 | 531 | 1,673,000 | 531 |
| 1994-05-19 | 535 | 536 | 527 | 529 | 967,000 | 529 |
| 1994-05-18 | 539 | 541 | 532 | 536 | 1,862,000 | 536 |
| 1994-05-17 | 533 | 538 | 532 | 535 | 1,839,000 | 535 |
| 1994-05-16 | 542 | 543 | 531 | 531 | 1,740,000 | 531 |
| 1994-05-13 | 542 | 545 | 536 | 540 | 4,737,000 | 540 |
| 1994-05-12 | 538 | 543 | 536 | 538 | 2,143,000 | 538 |
| 1994-05-11 | 540 | 546 | 537 | 546 | 6,009,000 | 546 |
| 1994-05-10 | 530 | 541 | 530 | 538 | 4,458,000 | 538 |
| 1994-05-09 | 527 | 534 | 526 | 533 | 1,205,000 | 533 |
| 1994-05-06 | 523 | 535 | 522 | 534 | 2,106,000 | 534 |
| 1994-05-02 | 525 | 525 | 515 | 515 | 1,680,000 | 515 |
| 1994-04-28 | 520 | 522 | 509 | 519 | 2,857,000 | 519 |
| 1994-04-27 | 513 | 516 | 512 | 514 | 1,338,000 | 514 |
| 1994-04-26 | 518 | 520 | 510 | 512 | 1,311,000 | 512 |
| 1994-04-25 | 514 | 515 | 509 | 514 | 462,000 | 514 |
| 1994-04-22 | 523 | 525 | 512 | 521 | 1,887,000 | 521 |
| 1994-04-21 | 519 | 523 | 515 | 522 | 1,709,000 | 522 |
| 1994-04-20 | 521 | 523 | 511 | 519 | 2,512,000 | 519 |
| 1994-04-19 | 501 | 518 | 500 | 518 | 1,098,000 | 518 |
| 1994-04-18 | 516 | 520 | 511 | 511 | 1,223,000 | 511 |
| 1994-04-15 | 520 | 523 | 510 | 512 | 1,632,000 | 512 |
| 1994-04-14 | 514 | 525 | 513 | 522 | 4,525,000 | 522 |
| 1994-04-13 | 495 | 517 | 490 | 516 | 1,866,000 | 516 |
| 1994-04-12 | 497 | 498 | 494 | 495 | 628,000 | 495 |
| 1994-04-11 | 498 | 498 | 490 | 498 | 466,000 | 498 |
| 1994-04-08 | 486 | 494 | 485 | 493 | 1,289,000 | 493 |
| 1994-04-07 | 488 | 490 | 482 | 485 | 866,000 | 485 |
| 1994-04-06 | 491 | 494 | 486 | 488 | 1,550,000 | 488 |
| 1994-04-05 | 490 | 490 | 485 | 486 | 729,000 | 486 |
| 1994-04-04 | 480 | 488 | 480 | 488 | 811,000 | 488 |
| 1994-04-01 | 484 | 494 | 482 | 490 | 675,000 | 490 |
| 1994-03-31 | 490 | 495 | 481 | 482 | 744,000 | 482 |
| 1994-03-30 | 480 | 489 | 475 | 489 | 1,020,000 | 489 |
| 1994-03-29 | 494 | 494 | 486 | 486 | 913,000 | 486 |
| 1994-03-28 | 495 | 498 | 489 | 494 | 526,000 | 494 |
| 1994-03-25 | 489 | 498 | 489 | 493 | 1,384,000 | 493 |
| 1994-03-24 | 500 | 505 | 492 | 499 | 859,000 | 499 |
| 1994-03-23 | 509 | 509 | 495 | 496 | 1,605,000 | 496 |
| 1994-03-22 | 507 | 507 | 498 | 502 | 961,000 | 502 |
| 1994-03-18 | 510 | 510 | 501 | 504 | 906,000 | 504 |
| 1994-03-17 | 511 | 512 | 504 | 506 | 1,314,000 | 506 |
| 1994-03-16 | 511 | 514 | 507 | 511 | 1,914,000 | 511 |
| 1994-03-15 | 512 | 515 | 507 | 510 | 2,427,000 | 510 |
| 1994-03-14 | 505 | 513 | 505 | 507 | 2,313,000 | 507 |
| 1994-03-11 | 509 | 509 | 496 | 503 | 2,788,000 | 503 |
| 1994-03-10 | 503 | 509 | 500 | 508 | 2,172,000 | 508 |
| 1994-03-09 | 504 | 510 | 500 | 503 | 1,283,000 | 503 |
| 1994-03-08 | 509 | 518 | 509 | 514 | 5,500,000 | 514 |
| 1994-03-07 | 504 | 510 | 503 | 510 | 3,354,000 | 510 |
| 1994-03-04 | 486 | 504 | 483 | 501 | 2,896,000 | 501 |
| 1994-03-03 | 490 | 495 | 480 | 481 | 1,129,000 | 481 |
| 1994-03-02 | 498 | 504 | 488 | 488 | 2,286,000 | 488 |
| 1994-03-01 | 499 | 507 | 496 | 500 | 3,516,000 | 500 |
| 1994-02-28 | 492 | 499 | 488 | 495 | 1,263,000 | 495 |
| 1994-02-25 | 485 | 490 | 483 | 488 | 1,121,000 | 488 |
| 1994-02-24 | 489 | 496 | 483 | 490 | 1,330,000 | 490 |
| 1994-02-23 | 485 | 488 | 481 | 487 | 800,000 | 487 |
| 1994-02-22 | 484 | 487 | 480 | 481 | 597,000 | 481 |
| 1994-02-21 | 478 | 485 | 475 | 484 | 925,000 | 484 |
| 1994-02-18 | 471 | 500 | 471 | 492 | 1,714,000 | 492 |
| 1994-02-17 | 465 | 469 | 448 | 466 | 629,000 | 466 |
| 1994-02-16 | 475 | 482 | 470 | 470 | 1,037,000 | 470 |
| 1994-02-15 | 463 | 475 | 463 | 471 | 1,399,000 | 471 |
| 1994-02-14 | 485 | 490 | 477 | 478 | 1,100,000 | 478 |
| 1994-02-10 | 490 | 493 | 477 | 485 | 631,000 | 485 |
| 1994-02-09 | 495 | 497 | 480 | 490 | 957,000 | 490 |
| 1994-02-08 | 492 | 504 | 491 | 491 | 2,534,000 | 491 |
| 1994-02-07 | 490 | 492 | 487 | 492 | 774,000 | 492 |
| 1994-02-04 | 490 | 496 | 487 | 496 | 540,000 | 496 |
| 1994-02-03 | 500 | 502 | 487 | 490 | 1,685,000 | 490 |
| 1994-02-02 | 486 | 501 | 486 | 496 | 1,650,000 | 496 |
| 1994-02-01 | 504 | 515 | 500 | 500 | 3,526,000 | 500 |
| 1994-01-31 | 485 | 505 | 480 | 502 | 2,158,000 | 502 |
| 1994-01-28 | 462 | 466 | 459 | 460 | 433,000 | 460 |
| 1994-01-27 | 470 | 479 | 466 | 466 | 863,000 | 466 |
| 1994-01-26 | 460 | 473 | 459 | 473 | 1,580,000 | 473 |
| 1994-01-25 | 456 | 456 | 451 | 452 | 457,000 | 452 |
| 1994-01-24 | 450 | 460 | 450 | 451 | 1,045,000 | 451 |
| 1994-01-21 | 477 | 480 | 473 | 475 | 1,749,000 | 475 |
| 1994-01-20 | 478 | 483 | 476 | 478 | 1,885,000 | 478 |
| 1994-01-19 | 470 | 478 | 469 | 474 | 2,184,000 | 474 |
| 1994-01-18 | 467 | 473 | 465 | 467 | 1,589,000 | 467 |
| 1994-01-17 | 468 | 474 | 467 | 469 | 2,069,000 | 469 |
| 1994-01-14 | 460 | 475 | 457 | 473 | 3,120,000 | 473 |
| 1994-01-13 | 465 | 466 | 451 | 456 | 2,025,000 | 456 |
| 1994-01-12 | 453 | 466 | 452 | 463 | 1,377,000 | 463 |
| 1994-01-11 | 460 | 468 | 451 | 463 | 1,934,000 | 463 |
| 1994-01-10 | 452 | 460 | 450 | 457 | 2,153,000 | 457 |
| 1994-01-07 | 445 | 452 | 445 | 452 | 804,000 | 452 |
| 1994-01-06 | 445 | 450 | 443 | 449 | 896,000 | 449 |
| 1994-01-05 | 435 | 445 | 434 | 445 | 785,000 | 445 |
| 1994-01-04 | 428 | 438 | 428 | 438 | 238,000 | 438 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
