9763 丸紅建材リース(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-24 | 291 | 291 | 291 | 291 | 1,000 | 2,598.21 |
| 1985-12-23 | 290 | 290 | 290 | 290 | 1,000 | 2,589.29 |
| 1985-12-21 | 290 | 290 | 290 | 290 | 3,000 | 2,589.29 |
| 1985-12-19 | 291 | 291 | 291 | 291 | 2,000 | 2,598.21 |
| 1985-12-18 | 305 | 305 | 291 | 291 | 6,000 | 2,598.21 |
| 1985-12-16 | 306 | 310 | 306 | 310 | 3,000 | 2,767.86 |
| 1985-12-13 | 282 | 300 | 282 | 300 | 24,000 | 2,678.57 |
| 1985-12-12 | 283 | 283 | 282 | 282 | 9,000 | 2,517.86 |
| 1985-12-10 | 289 | 289 | 285 | 285 | 3,000 | 2,544.64 |
| 1985-12-05 | 284 | 284 | 284 | 284 | 1,000 | 2,535.71 |
| 1985-12-04 | 282 | 283 | 282 | 283 | 6,000 | 2,526.79 |
| 1985-12-03 | 282 | 282 | 282 | 282 | 1,000 | 2,517.86 |
| 1985-11-30 | 281 | 281 | 281 | 281 | 1,000 | 2,508.93 |
| 1985-11-29 | 280 | 280 | 280 | 280 | 4,000 | 2,500 |
| 1985-11-27 | 300 | 300 | 300 | 300 | 3,000 | 2,678.57 |
| 1985-11-26 | 309 | 309 | 309 | 309 | 1,000 | 2,758.93 |
| 1985-11-22 | 306 | 306 | 303 | 303 | 2,000 | 2,705.36 |
| 1985-11-21 | 308 | 308 | 307 | 307 | 5,000 | 2,741.07 |
| 1985-11-20 | 306 | 320 | 306 | 310 | 12,000 | 2,767.86 |
| 1985-11-18 | 306 | 306 | 306 | 306 | 2,000 | 2,732.14 |
| 1985-11-16 | 314 | 314 | 314 | 314 | 1,000 | 2,803.57 |
| 1985-11-15 | 305 | 314 | 304 | 314 | 19,000 | 2,803.57 |
| 1985-11-14 | 305 | 305 | 305 | 305 | 3,000 | 2,723.21 |
| 1985-11-13 | 305 | 305 | 305 | 305 | 1,000 | 2,723.21 |
| 1985-11-12 | 305 | 305 | 305 | 305 | 1,000 | 2,723.21 |
| 1985-11-11 | 306 | 306 | 306 | 306 | 3,000 | 2,732.14 |
| 1985-11-05 | 305 | 305 | 305 | 305 | 3,000 | 2,723.21 |
| 1985-11-02 | 306 | 306 | 306 | 306 | 1,000 | 2,732.14 |
| 1985-11-01 | 305 | 305 | 305 | 305 | 1,000 | 2,723.21 |
| 1985-10-30 | 310 | 310 | 310 | 310 | 8,000 | 2,767.86 |
| 1985-10-29 | 305 | 305 | 305 | 305 | 1,000 | 2,723.21 |
| 1985-10-26 | 305 | 305 | 305 | 305 | 2,000 | 2,723.21 |
| 1985-10-25 | 306 | 306 | 305 | 305 | 5,000 | 2,723.21 |
| 1985-10-22 | 305 | 305 | 305 | 305 | 1,000 | 2,723.21 |
| 1985-10-21 | 304 | 304 | 304 | 304 | 1,000 | 2,714.29 |
| 1985-10-18 | 329 | 329 | 329 | 329 | 5,000 | 2,937.50 |
| 1985-10-17 | 305 | 310 | 305 | 310 | 3,000 | 2,767.86 |
| 1985-10-16 | 304 | 304 | 304 | 304 | 1,000 | 2,714.29 |
| 1985-10-15 | 304 | 304 | 304 | 304 | 1,000 | 2,714.29 |
| 1985-10-09 | 303 | 303 | 303 | 303 | 4,000 | 2,705.36 |
| 1985-10-07 | 303 | 303 | 303 | 303 | 2,000 | 2,705.36 |
| 1985-10-05 | 310 | 310 | 310 | 310 | 3,000 | 2,767.86 |
| 1985-10-04 | 320 | 320 | 320 | 320 | 2,000 | 2,857.14 |
| 1985-10-03 | 316 | 325 | 316 | 325 | 8,000 | 2,901.79 |
| 1985-09-30 | 325 | 330 | 325 | 330 | 7,000 | 2,946.43 |
| 1985-09-28 | 329 | 329 | 329 | 329 | 2,000 | 2,937.50 |
| 1985-09-27 | 340 | 344 | 330 | 330 | 16,000 | 2,946.43 |
| 1985-09-26 | 311 | 330 | 311 | 330 | 5,000 | 2,946.43 |
| 1985-09-25 | 310 | 310 | 310 | 310 | 2,000 | 2,767.86 |
| 1985-09-24 | 302 | 302 | 302 | 302 | 1,000 | 2,696.43 |
| 1985-09-21 | 302 | 302 | 302 | 302 | 5,000 | 2,696.43 |
| 1985-09-20 | 310 | 310 | 310 | 310 | 1,000 | 2,767.86 |
| 1985-09-19 | 310 | 310 | 302 | 302 | 3,000 | 2,696.43 |
| 1985-09-18 | 302 | 302 | 301 | 302 | 14,000 | 2,696.43 |
| 1985-09-13 | 302 | 302 | 302 | 302 | 3,000 | 2,696.43 |
| 1985-09-12 | 313 | 313 | 302 | 302 | 6,000 | 2,696.43 |
| 1985-09-11 | 311 | 311 | 311 | 311 | 3,000 | 2,776.79 |
| 1985-09-09 | 310 | 311 | 303 | 311 | 4,000 | 2,776.79 |
| 1985-09-06 | 311 | 311 | 311 | 311 | 1,000 | 2,776.79 |
| 1985-09-03 | 315 | 315 | 315 | 315 | 1,000 | 2,812.50 |
| 1985-09-02 | 316 | 316 | 315 | 315 | 17,000 | 2,812.50 |
| 1985-08-31 | 316 | 316 | 316 | 316 | 3,000 | 2,821.43 |
| 1985-08-30 | 316 | 316 | 302 | 302 | 36,000 | 2,696.43 |
| 1985-08-29 | 316 | 316 | 302 | 316 | 86,000 | 2,821.43 |
| 1985-08-28 | 330 | 330 | 320 | 320 | 11,000 | 2,857.14 |
| 1985-08-27 | 322 | 323 | 322 | 323 | 3,000 | 2,883.93 |
| 1985-08-26 | 320 | 320 | 320 | 320 | 1,000 | 2,857.14 |
| 1985-08-24 | 315 | 335 | 315 | 335 | 5,000 | 2,991.07 |
| 1985-08-23 | 311 | 311 | 311 | 311 | 5,000 | 2,776.79 |
| 1985-08-21 | 320 | 330 | 320 | 330 | 8,000 | 2,946.43 |
| 1985-08-20 | 323 | 323 | 323 | 323 | 2,000 | 2,883.93 |
| 1985-08-17 | 326 | 326 | 326 | 326 | 3,000 | 2,910.71 |
| 1985-08-16 | 326 | 330 | 326 | 330 | 2,000 | 2,946.43 |
| 1985-08-15 | 320 | 320 | 320 | 320 | 3,000 | 2,857.14 |
| 1985-08-13 | 320 | 330 | 319 | 330 | 8,000 | 2,946.43 |
| 1985-08-08 | 330 | 331 | 330 | 330 | 6,000 | 2,946.43 |
| 1985-08-06 | 340 | 340 | 340 | 340 | 1,000 | 3,035.71 |
| 1985-08-03 | 329 | 340 | 329 | 340 | 4,000 | 3,035.71 |
| 1985-08-02 | 330 | 330 | 330 | 330 | 2,000 | 2,946.43 |
| 1985-08-01 | 325 | 326 | 325 | 326 | 3,000 | 2,910.71 |
| 1985-07-31 | 327 | 327 | 327 | 327 | 3,000 | 2,919.64 |
| 1985-07-30 | 339 | 340 | 332 | 332 | 11,000 | 2,964.29 |
| 1985-07-29 | 345 | 345 | 340 | 340 | 11,000 | 3,035.71 |
| 1985-07-27 | 352 | 352 | 352 | 352 | 10,000 | 3,142.86 |
| 1985-07-26 | 350 | 363 | 345 | 363 | 7,000 | 3,241.07 |
| 1985-07-25 | 361 | 361 | 351 | 351 | 20,000 | 3,133.93 |
| 1985-07-24 | 364 | 364 | 364 | 364 | 2,000 | 3,250 |
| 1985-07-23 | 370 | 370 | 367 | 367 | 8,000 | 3,276.79 |
| 1985-07-22 | 360 | 370 | 360 | 368 | 41,000 | 3,285.71 |
| 1985-07-20 | 359 | 360 | 355 | 360 | 22,000 | 3,214.29 |
| 1985-07-19 | 358 | 360 | 350 | 359 | 39,000 | 3,205.36 |
| 1985-07-18 | 349 | 360 | 347 | 360 | 50,000 | 3,214.29 |
| 1985-07-17 | 330 | 350 | 330 | 350 | 43,000 | 3,125 |
| 1985-07-16 | 338 | 338 | 330 | 335 | 18,000 | 2,991.07 |
| 1985-07-15 | 330 | 337 | 325 | 337 | 37,000 | 3,008.93 |
| 1985-07-12 | 330 | 330 | 324 | 330 | 8,000 | 2,946.43 |
| 1985-07-11 | 330 | 330 | 330 | 330 | 3,000 | 2,946.43 |
| 1985-07-10 | 335 | 338 | 334 | 338 | 3,000 | 3,017.86 |
| 1985-07-09 | 339 | 339 | 338 | 338 | 10,000 | 3,017.86 |
| 1985-07-08 | 333 | 340 | 333 | 340 | 6,000 | 3,035.71 |
| 1985-07-06 | 331 | 335 | 330 | 333 | 11,000 | 2,973.21 |
| 1985-07-05 | 326 | 326 | 326 | 326 | 11,000 | 2,910.71 |
| 1985-07-04 | 340 | 340 | 330 | 330 | 31,000 | 2,946.43 |
| 1985-07-03 | 339 | 350 | 335 | 340 | 74,000 | 3,035.71 |
| 1985-07-02 | 330 | 339 | 326 | 339 | 26,000 | 3,026.79 |
| 1985-07-01 | 330 | 340 | 326 | 326 | 14,000 | 2,910.71 |
| 1985-06-29 | 319 | 339 | 319 | 338 | 17,000 | 3,017.86 |
| 1985-06-28 | 315 | 332 | 315 | 326 | 67,000 | 2,910.71 |
| 1985-06-27 | 300 | 324 | 300 | 320 | 52,000 | 2,857.14 |
| 1985-06-26 | 300 | 300 | 300 | 300 | 1,000 | 2,678.57 |
| 1985-06-25 | 296 | 300 | 296 | 300 | 7,000 | 2,678.57 |
| 1985-06-24 | 302 | 302 | 301 | 301 | 3,000 | 2,687.50 |
| 1985-06-22 | 300 | 300 | 300 | 300 | 3,000 | 2,678.57 |
| 1985-06-21 | 303 | 308 | 300 | 301 | 45,000 | 2,687.50 |
| 1985-06-20 | 295 | 304 | 294 | 304 | 46,000 | 2,714.29 |
| 1985-06-17 | 299 | 299 | 295 | 295 | 4,000 | 2,633.93 |
| 1985-06-14 | 297 | 300 | 291 | 300 | 9,000 | 2,678.57 |
| 1985-06-13 | 285 | 300 | 285 | 300 | 10,000 | 2,678.57 |
| 1985-06-12 | 285 | 285 | 285 | 285 | 4,000 | 2,544.64 |
| 1985-06-11 | 285 | 285 | 280 | 285 | 17,000 | 2,544.64 |
| 1985-06-10 | 290 | 290 | 285 | 285 | 5,000 | 2,544.64 |
| 1985-06-06 | 300 | 300 | 300 | 300 | 21,000 | 2,678.57 |
| 1985-06-05 | 280 | 310 | 280 | 310 | 42,000 | 2,767.86 |
| 1985-06-04 | 278 | 278 | 278 | 278 | 1,000 | 2,482.14 |
| 1985-06-03 | 280 | 280 | 280 | 280 | 3,000 | 2,500 |
| 1985-06-01 | 280 | 280 | 280 | 280 | 6,000 | 2,500 |
| 1985-05-30 | 280 | 280 | 280 | 280 | 6,000 | 2,500 |
| 1985-05-29 | 290 | 293 | 285 | 285 | 28,000 | 2,544.64 |
| 1985-05-28 | 280 | 290 | 280 | 290 | 12,000 | 2,589.29 |
| 1985-05-27 | 275 | 295 | 275 | 295 | 24,000 | 2,633.93 |
| 1985-05-24 | 274 | 274 | 274 | 274 | 1,000 | 2,446.43 |
| 1985-05-23 | 275 | 275 | 275 | 275 | 1,000 | 2,455.36 |
| 1985-05-22 | 265 | 265 | 265 | 265 | 4,000 | 2,366.07 |
| 1985-05-21 | 280 | 280 | 280 | 280 | 9,000 | 2,500 |
| 1985-05-20 | 270 | 295 | 270 | 285 | 33,000 | 2,544.64 |
| 1985-05-18 | 270 | 270 | 270 | 270 | 1,000 | 2,410.71 |
| 1985-05-17 | 265 | 275 | 265 | 275 | 12,000 | 2,455.36 |
| 1985-05-16 | 270 | 270 | 268 | 270 | 31,000 | 2,410.71 |
| 1985-05-15 | 270 | 280 | 270 | 278 | 55,000 | 2,482.14 |
| 1985-05-14 | 260 | 265 | 255 | 265 | 62,000 | 2,366.07 |
| 1985-05-13 | 250 | 250 | 250 | 250 | 17,000 | 2,232.14 |
| 1985-05-10 | 249 | 249 | 247 | 247 | 2,000 | 2,205.36 |
| 1985-05-08 | 250 | 250 | 250 | 250 | 1,000 | 2,232.14 |
| 1985-05-07 | 250 | 250 | 250 | 250 | 1,000 | 2,232.14 |
| 1985-05-01 | 245 | 245 | 245 | 245 | 1,000 | 2,187.50 |
| 1985-04-30 | 241 | 241 | 241 | 241 | 1,000 | 2,151.79 |
| 1985-04-25 | 241 | 241 | 241 | 241 | 2,000 | 2,151.79 |
| 1985-04-22 | 240 | 240 | 240 | 240 | 3,000 | 2,142.86 |
| 1985-04-19 | 250 | 250 | 250 | 250 | 6,000 | 2,232.14 |
| 1985-04-18 | 250 | 250 | 250 | 250 | 4,000 | 2,232.14 |
| 1985-04-16 | 255 | 255 | 255 | 255 | 5,000 | 2,276.79 |
| 1985-04-15 | 250 | 250 | 250 | 250 | 5,000 | 2,232.14 |
| 1985-04-12 | 241 | 249 | 241 | 249 | 2,000 | 2,223.21 |
| 1985-04-10 | 240 | 240 | 237 | 240 | 19,000 | 2,142.86 |
| 1985-04-09 | 250 | 250 | 250 | 250 | 2,000 | 2,232.14 |
| 1985-04-08 | 236 | 240 | 236 | 240 | 5,000 | 2,142.86 |
| 1985-04-04 | 237 | 250 | 237 | 250 | 3,000 | 2,232.14 |
| 1985-04-03 | 240 | 240 | 236 | 236 | 3,000 | 2,107.14 |
| 1985-03-30 | 236 | 236 | 236 | 236 | 2,000 | 2,107.14 |
| 1985-03-26 | 241 | 241 | 241 | 241 | 1,000 | 2,151.79 |
| 1985-03-25 | 241 | 241 | 241 | 241 | 1,000 | 2,151.79 |
| 1985-03-20 | 250 | 250 | 240 | 240 | 11,000 | 2,142.86 |
| 1985-03-18 | 245 | 245 | 245 | 245 | 2,000 | 2,187.50 |
| 1985-03-16 | 246 | 246 | 246 | 246 | 1,000 | 2,196.43 |
| 1985-03-15 | 246 | 246 | 246 | 246 | 1,000 | 2,196.43 |
| 1985-03-14 | 246 | 246 | 246 | 246 | 1,000 | 2,196.43 |
| 1985-03-13 | 250 | 250 | 250 | 250 | 15,000 | 2,232.14 |
| 1985-03-11 | 255 | 255 | 250 | 250 | 4,000 | 2,232.14 |
| 1985-03-08 | 255 | 255 | 255 | 255 | 2,000 | 2,276.79 |
| 1985-03-06 | 254 | 254 | 252 | 252 | 8,000 | 2,250 |
| 1985-03-05 | 255 | 255 | 255 | 255 | 2,000 | 2,276.79 |
| 1985-03-04 | 256 | 256 | 252 | 255 | 9,000 | 2,276.79 |
| 1985-03-02 | 256 | 256 | 256 | 256 | 6,000 | 2,285.71 |
| 1985-03-01 | 255 | 255 | 255 | 255 | 3,000 | 2,276.79 |
| 1985-02-27 | 255 | 255 | 255 | 255 | 10,000 | 2,276.79 |
| 1985-02-26 | 260 | 260 | 260 | 260 | 6,000 | 2,321.43 |
| 1985-02-21 | 255 | 255 | 255 | 255 | 1,000 | 2,276.79 |
| 1985-02-20 | 255 | 255 | 255 | 255 | 2,000 | 2,276.79 |
| 1985-02-19 | 255 | 255 | 255 | 255 | 3,000 | 2,276.79 |
| 1985-02-18 | 260 | 260 | 260 | 260 | 6,000 | 2,321.43 |
| 1985-02-15 | 255 | 255 | 255 | 255 | 9,000 | 2,276.79 |
| 1985-02-13 | 255 | 255 | 255 | 255 | 2,000 | 2,276.79 |
| 1985-02-12 | 250 | 253 | 250 | 252 | 4,000 | 2,250 |
| 1985-02-08 | 255 | 255 | 245 | 245 | 4,000 | 2,187.50 |
| 1985-02-06 | 256 | 256 | 256 | 256 | 1,000 | 2,285.71 |
| 1985-02-04 | 256 | 256 | 256 | 256 | 2,000 | 2,285.71 |
| 1985-02-01 | 260 | 260 | 256 | 256 | 27,000 | 2,285.71 |
| 1985-01-31 | 260 | 260 | 260 | 260 | 33,000 | 2,321.43 |
| 1985-01-28 | 260 | 260 | 260 | 260 | 7,000 | 2,321.43 |
| 1985-01-26 | 260 | 260 | 260 | 260 | 2,000 | 2,321.43 |
| 1985-01-25 | 260 | 260 | 260 | 260 | 4,000 | 2,321.43 |
| 1985-01-24 | 260 | 260 | 260 | 260 | 2,000 | 2,321.43 |
| 1985-01-22 | 260 | 260 | 256 | 256 | 8,000 | 2,285.71 |
| 1985-01-21 | 260 | 260 | 260 | 260 | 4,000 | 2,321.43 |
| 1985-01-19 | 260 | 260 | 260 | 260 | 5,000 | 2,321.43 |
| 1985-01-18 | 259 | 260 | 259 | 260 | 6,000 | 2,321.43 |
| 1985-01-14 | 258 | 258 | 258 | 258 | 4,000 | 2,303.57 |
| 1985-01-11 | 257 | 258 | 257 | 258 | 2,000 | 2,303.57 |
| 1985-01-10 | 257 | 257 | 257 | 257 | 3,000 | 2,294.64 |
| 1985-01-09 | 255 | 255 | 255 | 255 | 3,000 | 2,276.79 |
| 1985-01-08 | 255 | 255 | 255 | 255 | 5,000 | 2,276.79 |
| 1985-01-07 | 255 | 255 | 255 | 255 | 2,000 | 2,276.79 |
| 1985-01-05 | 260 | 260 | 258 | 258 | 2,000 | 2,303.57 |
| 1985-01-04 | 258 | 258 | 258 | 258 | 1,000 | 2,303.57 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株