9763 丸紅建材リース(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 258 | 258 | 258 | 258 | 1,000 | 2,303.57 |
| 1984-12-26 | 260 | 260 | 260 | 260 | 1,000 | 2,321.43 |
| 1984-12-22 | 268 | 268 | 260 | 260 | 6,000 | 2,321.43 |
| 1984-12-21 | 261 | 261 | 261 | 261 | 2,000 | 2,330.36 |
| 1984-12-20 | 266 | 266 | 265 | 265 | 6,000 | 2,366.07 |
| 1984-12-19 | 260 | 265 | 260 | 265 | 9,000 | 2,366.07 |
| 1984-12-18 | 259 | 259 | 258 | 259 | 14,000 | 2,312.50 |
| 1984-12-17 | 259 | 259 | 259 | 259 | 3,000 | 2,312.50 |
| 1984-12-15 | 258 | 259 | 258 | 259 | 6,000 | 2,312.50 |
| 1984-12-13 | 259 | 259 | 259 | 259 | 2,000 | 2,312.50 |
| 1984-12-12 | 256 | 256 | 256 | 256 | 7,000 | 2,285.71 |
| 1984-12-10 | 256 | 256 | 254 | 254 | 11,000 | 2,267.86 |
| 1984-12-07 | 263 | 263 | 254 | 254 | 23,000 | 2,267.86 |
| 1984-12-06 | 260 | 260 | 260 | 260 | 6,000 | 2,321.43 |
| 1984-12-04 | 260 | 260 | 260 | 260 | 11,000 | 2,321.43 |
| 1984-12-03 | 257 | 257 | 257 | 257 | 1,000 | 2,294.64 |
| 1984-12-01 | 256 | 256 | 256 | 256 | 2,000 | 2,285.71 |
| 1984-11-30 | 253 | 254 | 252 | 254 | 4,000 | 2,267.86 |
| 1984-11-27 | 252 | 252 | 252 | 252 | 1,000 | 2,250 |
| 1984-11-26 | 260 | 260 | 251 | 251 | 8,000 | 2,241.07 |
| 1984-11-24 | 270 | 271 | 266 | 266 | 16,000 | 2,375 |
| 1984-11-22 | 260 | 265 | 260 | 265 | 10,000 | 2,366.07 |
| 1984-11-21 | 258 | 260 | 258 | 260 | 8,000 | 2,321.43 |
| 1984-11-20 | 257 | 260 | 257 | 257 | 9,000 | 2,294.64 |
| 1984-11-19 | 254 | 260 | 254 | 255 | 10,000 | 2,276.79 |
| 1984-11-17 | 253 | 253 | 253 | 253 | 2,000 | 2,258.93 |
| 1984-11-16 | 252 | 252 | 252 | 252 | 4,000 | 2,250 |
| 1984-11-15 | 251 | 251 | 251 | 251 | 2,000 | 2,241.07 |
| 1984-11-14 | 250 | 250 | 250 | 250 | 3,000 | 2,232.14 |
| 1984-11-13 | 250 | 250 | 250 | 250 | 5,000 | 2,232.14 |
| 1984-11-12 | 250 | 250 | 249 | 249 | 7,000 | 2,223.21 |
| 1984-11-09 | 251 | 251 | 251 | 251 | 2,000 | 2,241.07 |
| 1984-11-07 | 251 | 251 | 251 | 251 | 1,000 | 2,241.07 |
| 1984-11-06 | 248 | 248 | 248 | 248 | 1,000 | 2,214.29 |
| 1984-11-05 | 247 | 247 | 247 | 247 | 2,000 | 2,205.36 |
| 1984-10-31 | 247 | 247 | 247 | 247 | 3,000 | 2,205.36 |
| 1984-10-30 | 247 | 247 | 247 | 247 | 3,000 | 2,205.36 |
| 1984-10-27 | 247 | 247 | 247 | 247 | 6,000 | 2,205.36 |
| 1984-10-26 | 247 | 247 | 247 | 247 | 1,000 | 2,205.36 |
| 1984-10-25 | 246 | 247 | 246 | 247 | 4,000 | 2,205.36 |
| 1984-10-24 | 246 | 246 | 246 | 246 | 5,000 | 2,196.43 |
| 1984-10-23 | 260 | 260 | 260 | 260 | 3,000 | 2,321.43 |
| 1984-10-22 | 260 | 260 | 260 | 260 | 2,000 | 2,321.43 |
| 1984-10-20 | 260 | 260 | 260 | 260 | 3,000 | 2,321.43 |
| 1984-10-19 | 257 | 257 | 256 | 256 | 3,000 | 2,285.71 |
| 1984-10-16 | 256 | 256 | 256 | 256 | 13,000 | 2,285.71 |
| 1984-10-15 | 256 | 256 | 256 | 256 | 2,000 | 2,285.71 |
| 1984-10-03 | 256 | 256 | 256 | 256 | 2,000 | 2,285.71 |
| 1984-10-02 | 260 | 260 | 260 | 260 | 2,000 | 2,321.43 |
| 1984-09-27 | 260 | 260 | 256 | 256 | 4,000 | 2,285.71 |
| 1984-09-26 | 256 | 260 | 256 | 260 | 4,000 | 2,321.43 |
| 1984-09-25 | 257 | 257 | 257 | 257 | 1,000 | 2,294.64 |
| 1984-09-21 | 258 | 258 | 258 | 258 | 1,000 | 2,303.57 |
| 1984-09-20 | 258 | 258 | 256 | 256 | 4,000 | 2,285.71 |
| 1984-09-19 | 256 | 256 | 256 | 256 | 2,000 | 2,285.71 |
| 1984-09-17 | 256 | 256 | 256 | 256 | 3,000 | 2,285.71 |
| 1984-09-13 | 256 | 256 | 256 | 256 | 6,000 | 2,285.71 |
| 1984-09-12 | 255 | 255 | 253 | 253 | 2,000 | 2,258.93 |
| 1984-09-10 | 250 | 250 | 250 | 250 | 8,000 | 2,232.14 |
| 1984-09-07 | 249 | 249 | 249 | 249 | 1,000 | 2,223.21 |
| 1984-09-06 | 250 | 250 | 250 | 250 | 4,000 | 2,232.14 |
| 1984-09-05 | 243 | 243 | 242 | 243 | 4,000 | 2,169.64 |
| 1984-08-30 | 241 | 241 | 241 | 241 | 1,000 | 2,151.79 |
| 1984-08-29 | 240 | 240 | 240 | 240 | 6,000 | 2,142.86 |
| 1984-08-24 | 247 | 247 | 247 | 247 | 2,000 | 2,205.36 |
| 1984-08-21 | 246 | 246 | 245 | 245 | 2,000 | 2,187.50 |
| 1984-08-20 | 250 | 250 | 250 | 250 | 2,000 | 2,232.14 |
| 1984-08-17 | 249 | 249 | 245 | 245 | 2,000 | 2,187.50 |
| 1984-08-16 | 250 | 250 | 249 | 249 | 2,000 | 2,223.21 |
| 1984-08-15 | 249 | 249 | 249 | 249 | 5,000 | 2,223.21 |
| 1984-08-13 | 249 | 249 | 249 | 249 | 16,000 | 2,223.21 |
| 1984-08-10 | 253 | 253 | 247 | 247 | 2,000 | 2,205.36 |
| 1984-08-09 | 246 | 246 | 246 | 246 | 1,000 | 2,196.43 |
| 1984-08-07 | 250 | 250 | 246 | 246 | 3,000 | 2,196.43 |
| 1984-08-06 | 250 | 250 | 250 | 250 | 2,000 | 2,232.14 |
| 1984-08-04 | 247 | 247 | 247 | 247 | 2,000 | 2,205.36 |
| 1984-08-03 | 250 | 250 | 246 | 246 | 3,000 | 2,196.43 |
| 1984-08-02 | 255 | 255 | 255 | 255 | 1,000 | 2,276.79 |
| 1984-08-01 | 245 | 245 | 245 | 245 | 1,000 | 2,187.50 |
| 1984-07-31 | 250 | 250 | 250 | 250 | 3,000 | 2,232.14 |
| 1984-07-30 | 261 | 261 | 261 | 261 | 1,000 | 2,330.36 |
| 1984-07-28 | 261 | 261 | 261 | 261 | 9,000 | 2,330.36 |
| 1984-07-27 | 261 | 261 | 261 | 261 | 9,000 | 2,330.36 |
| 1984-07-26 | 261 | 261 | 261 | 261 | 3,000 | 2,330.36 |
| 1984-07-25 | 261 | 261 | 261 | 261 | 8,000 | 2,330.36 |
| 1984-07-21 | 270 | 270 | 270 | 270 | 2,000 | 2,410.71 |
| 1984-07-20 | 275 | 275 | 262 | 262 | 8,000 | 2,339.29 |
| 1984-07-19 | 270 | 270 | 270 | 270 | 3,000 | 2,410.71 |
| 1984-07-18 | 278 | 278 | 278 | 278 | 1,000 | 2,482.14 |
| 1984-07-17 | 279 | 279 | 279 | 279 | 3,000 | 2,491.07 |
| 1984-07-16 | 267 | 267 | 267 | 267 | 1,000 | 2,383.93 |
| 1984-07-13 | 265 | 265 | 265 | 265 | 7,000 | 2,366.07 |
| 1984-07-12 | 261 | 261 | 260 | 261 | 7,000 | 2,330.36 |
| 1984-07-11 | 260 | 260 | 260 | 260 | 1,000 | 2,321.43 |
| 1984-07-09 | 260 | 260 | 260 | 260 | 1,000 | 2,321.43 |
| 1984-07-07 | 260 | 260 | 260 | 260 | 1,000 | 2,321.43 |
| 1984-07-06 | 260 | 260 | 260 | 260 | 1,000 | 2,321.43 |
| 1984-07-05 | 260 | 260 | 260 | 260 | 1,000 | 2,321.43 |
| 1984-07-04 | 260 | 260 | 260 | 260 | 6,000 | 2,321.43 |
| 1984-07-02 | 261 | 261 | 261 | 261 | 1,000 | 2,330.36 |
| 1984-06-27 | 260 | 260 | 260 | 260 | 2,000 | 2,321.43 |
| 1984-06-26 | 260 | 260 | 260 | 260 | 4,000 | 2,321.43 |
| 1984-06-25 | 255 | 260 | 255 | 260 | 2,000 | 2,321.43 |
| 1984-06-22 | 255 | 255 | 253 | 253 | 2,000 | 2,258.93 |
| 1984-06-21 | 255 | 255 | 255 | 255 | 1,000 | 2,276.79 |
| 1984-06-20 | 252 | 252 | 248 | 252 | 11,000 | 2,250 |
| 1984-06-19 | 252 | 252 | 252 | 252 | 1,000 | 2,250 |
| 1984-06-15 | 255 | 255 | 252 | 252 | 2,000 | 2,250 |
| 1984-06-14 | 259 | 259 | 259 | 259 | 16,000 | 2,312.50 |
| 1984-06-12 | 255 | 256 | 255 | 256 | 3,000 | 2,285.71 |
| 1984-06-08 | 255 | 255 | 255 | 255 | 1,000 | 2,276.79 |
| 1984-06-06 | 255 | 255 | 255 | 255 | 1,000 | 2,276.79 |
| 1984-06-01 | 263 | 263 | 263 | 263 | 1,000 | 2,348.21 |
| 1984-05-31 | 252 | 252 | 252 | 252 | 2,000 | 2,250 |
| 1984-05-29 | 255 | 256 | 255 | 256 | 3,000 | 2,285.71 |
| 1984-05-28 | 252 | 252 | 252 | 252 | 1,000 | 2,250 |
| 1984-05-23 | 263 | 263 | 263 | 263 | 4,000 | 2,348.21 |
| 1984-05-22 | 263 | 265 | 263 | 263 | 5,000 | 2,348.21 |
| 1984-05-19 | 264 | 264 | 263 | 263 | 4,000 | 2,348.21 |
| 1984-05-17 | 263 | 263 | 263 | 263 | 2,000 | 2,348.21 |
| 1984-05-16 | 263 | 268 | 263 | 268 | 4,000 | 2,392.86 |
| 1984-05-15 | 268 | 268 | 268 | 268 | 1,000 | 2,392.86 |
| 1984-05-14 | 263 | 263 | 263 | 263 | 2,000 | 2,348.21 |
| 1984-05-11 | 262 | 262 | 262 | 262 | 1,000 | 2,339.29 |
| 1984-05-08 | 251 | 251 | 251 | 251 | 2,000 | 2,241.07 |
| 1984-05-07 | 255 | 255 | 255 | 255 | 2,000 | 2,276.79 |
| 1984-05-01 | 255 | 255 | 255 | 255 | 1,000 | 2,276.79 |
| 1984-04-26 | 262 | 262 | 262 | 262 | 1,000 | 2,339.29 |
| 1984-04-25 | 265 | 265 | 265 | 265 | 2,000 | 2,366.07 |
| 1984-04-24 | 265 | 265 | 265 | 265 | 2,000 | 2,366.07 |
| 1984-04-23 | 265 | 265 | 265 | 265 | 5,000 | 2,366.07 |
| 1984-04-20 | 266 | 266 | 266 | 266 | 1,000 | 2,375 |
| 1984-04-19 | 263 | 265 | 263 | 265 | 2,000 | 2,366.07 |
| 1984-04-17 | 262 | 262 | 262 | 262 | 7,000 | 2,339.29 |
| 1984-04-16 | 262 | 262 | 262 | 262 | 2,000 | 2,339.29 |
| 1984-04-13 | 263 | 263 | 263 | 263 | 1,000 | 2,348.21 |
| 1984-04-12 | 261 | 261 | 260 | 260 | 12,000 | 2,321.43 |
| 1984-04-10 | 260 | 260 | 260 | 260 | 1,000 | 2,321.43 |
| 1984-04-09 | 260 | 260 | 255 | 255 | 4,000 | 2,276.79 |
| 1984-04-07 | 261 | 261 | 260 | 260 | 2,000 | 2,321.43 |
| 1984-04-05 | 260 | 260 | 260 | 260 | 1,000 | 2,321.43 |
| 1984-04-03 | 255 | 260 | 255 | 260 | 5,000 | 2,321.43 |
| 1984-04-02 | 260 | 260 | 255 | 255 | 12,000 | 2,276.79 |
| 1984-03-31 | 260 | 260 | 260 | 260 | 7,000 | 2,321.43 |
| 1984-03-30 | 260 | 260 | 260 | 260 | 3,000 | 2,321.43 |
| 1984-03-29 | 261 | 261 | 260 | 260 | 3,000 | 2,321.43 |
| 1984-03-26 | 264 | 264 | 264 | 264 | 3,000 | 2,357.14 |
| 1984-03-24 | 261 | 264 | 261 | 264 | 4,000 | 2,357.14 |
| 1984-03-23 | 264 | 264 | 264 | 264 | 1,000 | 2,357.14 |
| 1984-03-21 | 273 | 273 | 268 | 268 | 3,000 | 2,392.86 |
| 1984-03-19 | 273 | 273 | 273 | 273 | 1,000 | 2,437.50 |
| 1984-03-17 | 268 | 268 | 268 | 268 | 3,000 | 2,392.86 |
| 1984-03-14 | 287 | 287 | 287 | 287 | 11,000 | 2,562.50 |
| 1984-03-13 | 287 | 288 | 287 | 287 | 6,000 | 2,562.50 |
| 1984-03-09 | 286 | 286 | 286 | 286 | 2,000 | 2,553.57 |
| 1984-03-08 | 277 | 277 | 276 | 276 | 11,000 | 2,464.29 |
| 1984-03-07 | 276 | 277 | 276 | 277 | 10,000 | 2,473.21 |
| 1984-03-06 | 276 | 276 | 276 | 276 | 1,000 | 2,464.29 |
| 1984-03-05 | 276 | 276 | 276 | 276 | 1,000 | 2,464.29 |
| 1984-03-03 | 276 | 276 | 276 | 276 | 1,000 | 2,464.29 |
| 1984-03-02 | 275 | 275 | 275 | 275 | 4,000 | 2,455.36 |
| 1984-02-27 | 280 | 280 | 275 | 275 | 13,000 | 2,455.36 |
| 1984-02-25 | 280 | 280 | 280 | 280 | 4,000 | 2,500 |
| 1984-02-24 | 284 | 284 | 280 | 280 | 4,000 | 2,500 |
| 1984-02-22 | 285 | 285 | 285 | 285 | 1,000 | 2,544.64 |
| 1984-02-21 | 280 | 280 | 280 | 280 | 2,000 | 2,500 |
| 1984-02-20 | 290 | 290 | 290 | 290 | 3,000 | 2,589.29 |
| 1984-02-18 | 276 | 276 | 276 | 276 | 1,000 | 2,464.29 |
| 1984-02-17 | 276 | 276 | 276 | 276 | 2,000 | 2,464.29 |
| 1984-02-16 | 280 | 280 | 278 | 278 | 6,000 | 2,482.14 |
| 1984-02-15 | 280 | 280 | 280 | 280 | 2,000 | 2,500 |
| 1984-02-14 | 280 | 280 | 280 | 280 | 9,000 | 2,500 |
| 1984-02-13 | 281 | 281 | 280 | 280 | 5,000 | 2,500 |
| 1984-02-10 | 276 | 276 | 276 | 276 | 1,000 | 2,464.29 |
| 1984-02-09 | 280 | 280 | 280 | 280 | 15,000 | 2,500 |
| 1984-02-08 | 289 | 289 | 289 | 289 | 1,000 | 2,580.36 |
| 1984-02-07 | 290 | 290 | 290 | 290 | 1,000 | 2,589.29 |
| 1984-02-06 | 295 | 295 | 295 | 295 | 3,000 | 2,633.93 |
| 1984-02-04 | 280 | 280 | 280 | 280 | 4,000 | 2,500 |
| 1984-02-02 | 290 | 290 | 290 | 290 | 5,000 | 2,589.29 |
| 1984-02-01 | 280 | 281 | 280 | 281 | 3,000 | 2,508.93 |
| 1984-01-31 | 275 | 275 | 275 | 275 | 2,000 | 2,455.36 |
| 1984-01-30 | 275 | 275 | 275 | 275 | 6,000 | 2,455.36 |
| 1984-01-28 | 287 | 290 | 285 | 290 | 9,000 | 2,589.29 |
| 1984-01-27 | 290 | 290 | 290 | 290 | 3,000 | 2,589.29 |
| 1984-01-26 | 285 | 285 | 285 | 285 | 3,000 | 2,544.64 |
| 1984-01-25 | 275 | 275 | 275 | 275 | 12,000 | 2,455.36 |
| 1984-01-24 | 275 | 275 | 275 | 275 | 2,000 | 2,455.36 |
| 1984-01-23 | 274 | 274 | 274 | 274 | 2,000 | 2,446.43 |
| 1984-01-20 | 276 | 276 | 276 | 276 | 5,000 | 2,464.29 |
| 1984-01-19 | 275 | 276 | 275 | 276 | 3,000 | 2,464.29 |
| 1984-01-18 | 273 | 274 | 273 | 274 | 11,000 | 2,446.43 |
| 1984-01-17 | 273 | 273 | 272 | 272 | 4,000 | 2,428.57 |
| 1984-01-09 | 272 | 272 | 272 | 272 | 8,000 | 2,428.57 |
| 1984-01-06 | 270 | 270 | 267 | 267 | 4,000 | 2,383.93 |
| 1984-01-04 | 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