9763 丸紅建材リース(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 267 | 268 | 267 | 267 | 6,000 | 2,383.93 |
| 1983-12-23 | 268 | 268 | 267 | 268 | 12,000 | 2,392.86 |
| 1983-12-22 | 268 | 268 | 267 | 267 | 5,000 | 2,383.93 |
| 1983-12-21 | 274 | 274 | 274 | 274 | 2,000 | 2,446.43 |
| 1983-12-20 | 280 | 280 | 273 | 273 | 4,000 | 2,437.50 |
| 1983-12-17 | 270 | 270 | 270 | 270 | 7,000 | 2,410.71 |
| 1983-12-16 | 270 | 270 | 270 | 270 | 4,000 | 2,410.71 |
| 1983-12-15 | 275 | 275 | 270 | 270 | 12,000 | 2,410.71 |
| 1983-12-14 | 275 | 275 | 275 | 275 | 1,000 | 2,455.36 |
| 1983-12-13 | 273 | 273 | 273 | 273 | 14,000 | 2,437.50 |
| 1983-12-12 | 270 | 270 | 268 | 270 | 7,000 | 2,410.71 |
| 1983-12-08 | 280 | 280 | 280 | 280 | 2,000 | 2,500 |
| 1983-12-07 | 271 | 280 | 271 | 280 | 5,000 | 2,500 |
| 1983-12-06 | 267 | 267 | 267 | 267 | 4,000 | 2,383.93 |
| 1983-12-05 | 286 | 286 | 286 | 286 | 2,000 | 2,553.57 |
| 1983-12-02 | 287 | 287 | 287 | 287 | 5,000 | 2,562.50 |
| 1983-11-30 | 291 | 292 | 291 | 292 | 13,000 | 2,607.14 |
| 1983-11-25 | 296 | 296 | 296 | 296 | 12,000 | 2,642.86 |
| 1983-11-24 | 298 | 298 | 298 | 298 | 9,000 | 2,660.71 |
| 1983-11-21 | 298 | 298 | 298 | 298 | 1,000 | 2,660.71 |
| 1983-11-19 | 285 | 300 | 285 | 300 | 15,000 | 2,678.57 |
| 1983-11-18 | 275 | 275 | 270 | 270 | 10,000 | 2,410.71 |
| 1983-11-17 | 285 | 285 | 285 | 285 | 4,000 | 2,544.64 |
| 1983-11-16 | 276 | 280 | 276 | 280 | 3,000 | 2,500 |
| 1983-11-14 | 279 | 279 | 279 | 279 | 89,000 | 2,491.07 |
| 1983-11-10 | 275 | 275 | 275 | 275 | 1,000 | 2,455.36 |
| 1983-11-09 | 276 | 280 | 276 | 280 | 5,000 | 2,500 |
| 1983-11-08 | 279 | 280 | 279 | 280 | 4,000 | 2,500 |
| 1983-11-05 | 281 | 281 | 281 | 281 | 1,000 | 2,508.93 |
| 1983-11-01 | 287 | 287 | 280 | 280 | 4,000 | 2,500 |
| 1983-10-31 | 291 | 291 | 291 | 291 | 4,000 | 2,598.21 |
| 1983-10-29 | 291 | 291 | 291 | 291 | 2,000 | 2,598.21 |
| 1983-10-28 | 291 | 291 | 291 | 291 | 2,000 | 2,598.21 |
| 1983-10-27 | 291 | 291 | 291 | 291 | 3,000 | 2,598.21 |
| 1983-10-26 | 290 | 291 | 290 | 291 | 8,000 | 2,598.21 |
| 1983-10-25 | 298 | 298 | 291 | 291 | 8,000 | 2,598.21 |
| 1983-10-24 | 302 | 305 | 300 | 305 | 10,000 | 2,723.21 |
| 1983-10-22 | 301 | 302 | 301 | 302 | 2,000 | 2,696.43 |
| 1983-10-21 | 300 | 301 | 300 | 300 | 23,000 | 2,678.57 |
| 1983-10-20 | 310 | 310 | 301 | 301 | 9,000 | 2,687.50 |
| 1983-10-19 | 314 | 315 | 305 | 305 | 31,000 | 2,723.21 |
| 1983-10-18 | 315 | 315 | 314 | 314 | 79,000 | 2,803.57 |
| 1983-10-17 | 301 | 304 | 300 | 304 | 62,000 | 2,714.29 |
| 1983-10-15 | 290 | 291 | 290 | 291 | 6,000 | 2,598.21 |
| 1983-10-14 | 283 | 283 | 283 | 283 | 5,000 | 2,526.79 |
| 1983-10-13 | 280 | 281 | 280 | 281 | 7,000 | 2,508.93 |
| 1983-10-12 | 275 | 275 | 275 | 275 | 8,000 | 2,455.36 |
| 1983-10-11 | 275 | 275 | 275 | 275 | 5,000 | 2,455.36 |
| 1983-10-06 | 272 | 273 | 272 | 273 | 3,000 | 2,437.50 |
| 1983-10-05 | 272 | 272 | 272 | 272 | 5,000 | 2,428.57 |
| 1983-10-04 | 271 | 271 | 271 | 271 | 12,000 | 2,419.64 |
| 1983-09-30 | 271 | 271 | 271 | 271 | 2,000 | 2,419.64 |
| 1983-09-29 | 271 | 271 | 270 | 270 | 2,000 | 2,410.71 |
| 1983-09-27 | 272 | 272 | 271 | 271 | 3,000 | 2,419.64 |
| 1983-09-26 | 272 | 272 | 272 | 272 | 1,000 | 2,428.57 |
| 1983-09-20 | 275 | 275 | 270 | 270 | 2,000 | 2,410.71 |
| 1983-09-17 | 271 | 271 | 270 | 270 | 5,000 | 2,410.71 |
| 1983-09-16 | 273 | 273 | 273 | 273 | 5,000 | 2,437.50 |
| 1983-09-14 | 288 | 288 | 280 | 280 | 17,000 | 2,500 |
| 1983-09-13 | 288 | 288 | 288 | 288 | 2,000 | 2,571.43 |
| 1983-09-09 | 280 | 280 | 280 | 280 | 1,000 | 2,500 |
| 1983-09-08 | 280 | 280 | 280 | 280 | 2,000 | 2,500 |
| 1983-09-07 | 280 | 280 | 280 | 280 | 3,000 | 2,500 |
| 1983-09-06 | 276 | 280 | 276 | 280 | 6,000 | 2,500 |
| 1983-09-05 | 275 | 275 | 275 | 275 | 1,000 | 2,455.36 |
| 1983-09-03 | 280 | 280 | 280 | 280 | 4,000 | 2,500 |
| 1983-09-02 | 275 | 275 | 275 | 275 | 5,000 | 2,455.36 |
| 1983-09-01 | 287 | 287 | 287 | 287 | 2,000 | 2,562.50 |
| 1983-08-30 | 288 | 288 | 288 | 288 | 1,000 | 2,571.43 |
| 1983-08-29 | 275 | 275 | 275 | 275 | 3,000 | 2,455.36 |
| 1983-08-26 | 275 | 275 | 275 | 275 | 3,000 | 2,455.36 |
| 1983-08-25 | 275 | 275 | 275 | 275 | 2,000 | 2,455.36 |
| 1983-08-24 | 275 | 275 | 275 | 275 | 3,000 | 2,455.36 |
| 1983-08-20 | 288 | 288 | 288 | 288 | 3,000 | 2,571.43 |
| 1983-08-19 | 280 | 280 | 275 | 275 | 8,000 | 2,455.36 |
| 1983-08-18 | 280 | 280 | 280 | 280 | 2,000 | 2,500 |
| 1983-08-16 | 288 | 288 | 288 | 288 | 2,000 | 2,571.43 |
| 1983-08-15 | 288 | 288 | 288 | 288 | 17,000 | 2,571.43 |
| 1983-08-10 | 287 | 287 | 287 | 287 | 530,000 | 2,562.50 |
| 1983-08-09 | 280 | 288 | 280 | 288 | 35,000 | 2,571.43 |
| 1983-08-06 | 275 | 275 | 275 | 275 | 1,000 | 2,455.36 |
| 1983-08-05 | 285 | 285 | 275 | 275 | 13,000 | 2,455.36 |
| 1983-08-04 | 290 | 290 | 285 | 285 | 3,000 | 2,544.64 |
| 1983-08-02 | 290 | 290 | 290 | 290 | 4,000 | 2,589.29 |
| 1983-08-01 | 288 | 288 | 281 | 281 | 561,000 | 2,508.93 |
| 1983-07-30 | 288 | 288 | 288 | 288 | 5,000 | 2,571.43 |
| 1983-07-29 | 285 | 285 | 281 | 281 | 13,000 | 2,508.93 |
| 1983-07-28 | 285 | 285 | 285 | 285 | 2,000 | 2,544.64 |
| 1983-07-25 | 300 | 300 | 300 | 300 | 1,000 | 2,678.57 |
| 1983-07-23 | 300 | 300 | 300 | 300 | 1,000 | 2,678.57 |
| 1983-07-22 | 300 | 300 | 300 | 300 | 10,000 | 2,678.57 |
| 1983-07-21 | 295 | 295 | 295 | 295 | 44,000 | 2,633.93 |
| 1983-07-20 | 305 | 305 | 305 | 305 | 4,000 | 2,723.21 |
| 1983-07-19 | 310 | 310 | 310 | 310 | 5,000 | 2,767.86 |
| 1983-07-18 | 310 | 310 | 310 | 310 | 12,000 | 2,767.86 |
| 1983-07-15 | 310 | 312 | 310 | 312 | 6,000 | 2,785.71 |
| 1983-07-14 | 312 | 312 | 310 | 310 | 6,000 | 2,767.86 |
| 1983-07-13 | 311 | 311 | 311 | 311 | 20,000 | 2,776.79 |
| 1983-07-12 | 310 | 310 | 310 | 310 | 5,000 | 2,767.86 |
| 1983-07-11 | 310 | 310 | 310 | 310 | 2,000 | 2,767.86 |
| 1983-07-09 | 310 | 310 | 310 | 310 | 7,000 | 2,767.86 |
| 1983-07-08 | 314 | 315 | 310 | 310 | 12,000 | 2,767.86 |
| 1983-07-06 | 315 | 315 | 315 | 315 | 3,000 | 2,812.50 |
| 1983-07-05 | 315 | 315 | 315 | 315 | 15,000 | 2,812.50 |
| 1983-07-04 | 315 | 315 | 315 | 315 | 13,000 | 2,812.50 |
| 1983-07-02 | 314 | 314 | 314 | 314 | 3,000 | 2,803.57 |
| 1983-07-01 | 315 | 315 | 315 | 315 | 21,000 | 2,812.50 |
| 1983-06-30 | 310 | 315 | 310 | 315 | 9,000 | 2,812.50 |
| 1983-06-29 | 315 | 315 | 310 | 310 | 47,000 | 2,767.86 |
| 1983-06-28 | 312 | 315 | 312 | 315 | 13,000 | 2,812.50 |
| 1983-06-27 | 310 | 315 | 310 | 311 | 39,000 | 2,776.79 |
| 1983-06-25 | 309 | 309 | 309 | 309 | 3,000 | 2,758.93 |
| 1983-06-24 | 305 | 305 | 305 | 305 | 4,000 | 2,723.21 |
| 1983-06-23 | 305 | 305 | 305 | 305 | 11,000 | 2,723.21 |
| 1983-06-22 | 305 | 305 | 305 | 305 | 15,000 | 2,723.21 |
| 1983-06-21 | 305 | 305 | 305 | 305 | 13,000 | 2,723.21 |
| 1983-06-20 | 304 | 304 | 300 | 300 | 16,000 | 2,678.57 |
| 1983-06-17 | 300 | 304 | 300 | 304 | 16,000 | 2,714.29 |
| 1983-06-16 | 295 | 295 | 295 | 295 | 5,000 | 2,633.93 |
| 1983-06-15 | 290 | 290 | 290 | 290 | 4,000 | 2,589.29 |
| 1983-06-14 | 280 | 290 | 280 | 290 | 6,000 | 2,589.29 |
| 1983-06-13 | 272 | 279 | 272 | 279 | 7,000 | 2,491.07 |
| 1983-06-11 | 272 | 272 | 272 | 272 | 2,000 | 2,428.57 |
| 1983-06-10 | 275 | 276 | 275 | 276 | 6,000 | 2,464.29 |
| 1983-06-09 | 276 | 276 | 276 | 276 | 3,000 | 2,464.29 |
| 1983-06-07 | 280 | 280 | 280 | 280 | 3,000 | 2,500 |
| 1983-06-04 | 273 | 273 | 270 | 270 | 5,000 | 2,410.71 |
| 1983-06-03 | 272 | 273 | 272 | 273 | 5,000 | 2,437.50 |
| 1983-06-02 | 280 | 280 | 276 | 276 | 3,000 | 2,464.29 |
| 1983-05-28 | 287 | 287 | 287 | 287 | 1,000 | 2,562.50 |
| 1983-05-26 | 291 | 291 | 291 | 291 | 4,000 | 2,598.21 |
| 1983-05-25 | 291 | 291 | 291 | 291 | 2,000 | 2,598.21 |
| 1983-05-24 | 291 | 291 | 291 | 291 | 1,000 | 2,598.21 |
| 1983-05-23 | 291 | 291 | 291 | 291 | 1,000 | 2,598.21 |
| 1983-05-20 | 291 | 291 | 291 | 291 | 3,000 | 2,598.21 |
| 1983-05-18 | 291 | 291 | 291 | 291 | 2,000 | 2,598.21 |
| 1983-05-17 | 290 | 290 | 290 | 290 | 3,000 | 2,589.29 |
| 1983-05-16 | 286 | 286 | 286 | 286 | 6,000 | 2,553.57 |
| 1983-05-14 | 286 | 286 | 286 | 286 | 5,000 | 2,553.57 |
| 1983-05-13 | 283 | 283 | 283 | 283 | 2,000 | 2,526.79 |
| 1983-05-12 | 280 | 280 | 280 | 280 | 4,000 | 2,500 |
| 1983-05-10 | 295 | 295 | 295 | 295 | 1,000 | 2,633.93 |
| 1983-05-09 | 300 | 300 | 300 | 300 | 1,000 | 2,678.57 |
| 1983-05-07 | 299 | 299 | 294 | 294 | 4,000 | 2,625 |
| 1983-05-06 | 300 | 300 | 297 | 299 | 14,000 | 2,669.64 |
| 1983-05-04 | 281 | 281 | 281 | 281 | 5,000 | 2,508.93 |
| 1983-04-30 | 286 | 286 | 270 | 270 | 16,000 | 2,410.71 |
| 1983-04-25 | 290 | 290 | 290 | 290 | 1,000 | 2,589.29 |
| 1983-04-23 | 295 | 295 | 295 | 295 | 4,000 | 2,633.93 |
| 1983-04-22 | 300 | 300 | 295 | 295 | 3,000 | 2,633.93 |
| 1983-04-21 | 300 | 300 | 300 | 300 | 5,000 | 2,678.57 |
| 1983-04-20 | 302 | 302 | 302 | 302 | 3,000 | 2,696.43 |
| 1983-04-19 | 301 | 301 | 300 | 300 | 7,000 | 2,678.57 |
| 1983-04-18 | 300 | 301 | 300 | 301 | 10,000 | 2,687.50 |
| 1983-04-15 | 300 | 300 | 300 | 300 | 3,000 | 2,678.57 |
| 1983-04-14 | 300 | 300 | 300 | 300 | 3,000 | 2,678.57 |
| 1983-04-13 | 300 | 301 | 300 | 301 | 11,000 | 2,687.50 |
| 1983-04-12 | 297 | 297 | 297 | 297 | 3,000 | 2,651.79 |
| 1983-04-11 | 297 | 297 | 297 | 297 | 4,000 | 2,651.79 |
| 1983-04-09 | 296 | 296 | 296 | 296 | 3,000 | 2,642.86 |
| 1983-04-08 | 295 | 296 | 295 | 296 | 8,000 | 2,642.86 |
| 1983-04-07 | 295 | 295 | 295 | 295 | 2,000 | 2,633.93 |
| 1983-04-06 | 301 | 301 | 295 | 295 | 4,000 | 2,633.93 |
| 1983-04-05 | 296 | 296 | 296 | 296 | 4,000 | 2,642.86 |
| 1983-04-01 | 300 | 306 | 300 | 306 | 5,000 | 2,732.14 |
| 1983-03-31 | 306 | 306 | 306 | 306 | 2,000 | 2,732.14 |
| 1983-03-30 | 300 | 300 | 300 | 300 | 2,000 | 2,678.57 |
| 1983-03-29 | 300 | 300 | 300 | 300 | 3,000 | 2,678.57 |
| 1983-03-28 | 300 | 300 | 300 | 300 | 6,000 | 2,678.57 |
| 1983-03-26 | 300 | 300 | 300 | 300 | 1,000 | 2,678.57 |
| 1983-03-25 | 300 | 300 | 300 | 300 | 8,000 | 2,678.57 |
| 1983-03-24 | 300 | 300 | 300 | 300 | 5,000 | 2,678.57 |
| 1983-03-23 | 303 | 303 | 300 | 300 | 6,000 | 2,678.57 |
| 1983-03-22 | 303 | 303 | 303 | 303 | 1,000 | 2,705.36 |
| 1983-03-18 | 303 | 303 | 300 | 300 | 7,000 | 2,678.57 |
| 1983-03-17 | 303 | 303 | 303 | 303 | 4,000 | 2,705.36 |
| 1983-03-16 | 303 | 303 | 303 | 303 | 5,000 | 2,705.36 |
| 1983-03-15 | 303 | 303 | 303 | 303 | 5,000 | 2,705.36 |
| 1983-03-14 | 303 | 303 | 303 | 303 | 7,000 | 2,705.36 |
| 1983-03-12 | 300 | 300 | 300 | 300 | 17,000 | 2,678.57 |
| 1983-03-10 | 309 | 309 | 309 | 309 | 1,000 | 2,758.93 |
| 1983-03-09 | 308 | 309 | 308 | 309 | 3,000 | 2,758.93 |
| 1983-03-08 | 306 | 307 | 306 | 307 | 17,000 | 2,741.07 |
| 1983-03-07 | 306 | 306 | 306 | 306 | 5,000 | 2,732.14 |
| 1983-03-05 | 304 | 306 | 304 | 306 | 13,000 | 2,732.14 |
| 1983-03-04 | 310 | 310 | 304 | 304 | 2,000 | 2,714.29 |
| 1983-03-03 | 319 | 319 | 319 | 319 | 1,000 | 2,848.21 |
| 1983-03-02 | 306 | 320 | 305 | 320 | 8,000 | 2,857.14 |
| 1983-03-01 | 320 | 320 | 305 | 305 | 15,000 | 2,723.21 |
| 1983-02-28 | 325 | 325 | 320 | 320 | 29,000 | 2,857.14 |
| 1983-02-26 | 335 | 335 | 330 | 330 | 29,000 | 2,946.43 |
| 1983-02-25 | 337 | 340 | 335 | 335 | 41,000 | 2,991.07 |
| 1983-02-24 | 330 | 340 | 328 | 328 | 57,000 | 2,928.57 |
| 1983-02-23 | 325 | 328 | 320 | 328 | 23,000 | 2,928.57 |
| 1983-02-22 | 309 | 310 | 305 | 310 | 61,000 | 2,767.86 |
| 1983-02-21 | 301 | 312 | 300 | 301 | 162,000 | 2,687.50 |
| 1983-02-18 | 278 | 300 | 278 | 300 | 12,000 | 2,678.57 |
| 1983-02-17 | 274 | 275 | 274 | 275 | 2,000 | 2,455.36 |
| 1983-02-16 | 271 | 272 | 271 | 272 | 2,000 | 2,428.57 |
| 1983-02-14 | 270 | 271 | 270 | 271 | 2,000 | 2,419.64 |
| 1983-02-10 | 266 | 266 | 266 | 266 | 6,000 | 2,375 |
| 1983-02-09 | 266 | 266 | 266 | 266 | 2,000 | 2,375 |
| 1983-02-08 | 268 | 269 | 268 | 269 | 2,000 | 2,401.79 |
| 1983-02-07 | 269 | 269 | 269 | 269 | 1,000 | 2,401.79 |
| 1983-02-05 | 268 | 268 | 268 | 268 | 1,000 | 2,392.86 |
| 1983-02-04 | 270 | 270 | 270 | 270 | 5,000 | 2,410.71 |
| 1983-02-03 | 265 | 265 | 265 | 265 | 2,000 | 2,366.07 |
| 1983-02-02 | 266 | 266 | 264 | 265 | 11,000 | 2,366.07 |
| 1983-02-01 | 265 | 265 | 265 | 265 | 5,000 | 2,366.07 |
| 1983-01-29 | 265 | 265 | 263 | 263 | 6,000 | 2,348.21 |
| 1983-01-25 | 278 | 278 | 263 | 263 | 8,000 | 2,348.21 |
| 1983-01-24 | 277 | 277 | 277 | 277 | 5,000 | 2,473.21 |
| 1983-01-20 | 278 | 278 | 277 | 278 | 4,000 | 2,482.14 |
| 1983-01-19 | 276 | 276 | 276 | 276 | 4,000 | 2,464.29 |
| 1983-01-18 | 276 | 276 | 276 | 276 | 1,000 | 2,464.29 |
| 1983-01-17 | 276 | 276 | 276 | 276 | 2,000 | 2,464.29 |
| 1983-01-14 | 276 | 276 | 276 | 276 | 2,000 | 2,464.29 |
| 1983-01-13 | 281 | 281 | 275 | 275 | 52,000 | 2,455.36 |
| 1983-01-12 | 276 | 277 | 276 | 277 | 10,000 | 2,473.21 |
| 1983-01-11 | 274 | 274 | 274 | 274 | 1,000 | 2,446.43 |
| 1983-01-10 | 273 | 273 | 273 | 273 | 10,000 | 2,437.50 |
| 1983-01-08 | 272 | 272 | 272 | 272 | 3,000 | 2,428.57 |
| 1983-01-07 | 271 | 274 | 271 | 272 | 3,000 | 2,428.57 |
| 1983-01-06 | 271 | 271 | 271 | 271 | 3,000 | 2,419.64 |
| 1983-01-05 | 272 | 272 | 272 | 272 | 2,000 | 2,428.57 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株