9763 丸紅建材リース(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 376 | 376 | 375 | 375 | 2,000 | 3,348.21 |
| 1986-12-26 | 371 | 371 | 371 | 371 | 1,000 | 3,312.50 |
| 1986-12-24 | 360 | 360 | 360 | 360 | 2,000 | 3,214.29 |
| 1986-12-23 | 359 | 359 | 349 | 349 | 5,000 | 3,116.07 |
| 1986-12-19 | 359 | 359 | 359 | 359 | 4,000 | 3,205.36 |
| 1986-12-18 | 379 | 379 | 379 | 379 | 7,000 | 3,383.93 |
| 1986-12-17 | 380 | 380 | 380 | 380 | 3,000 | 3,392.86 |
| 1986-12-16 | 385 | 385 | 385 | 385 | 3,000 | 3,437.50 |
| 1986-12-15 | 385 | 386 | 385 | 385 | 5,000 | 3,437.50 |
| 1986-12-09 | 397 | 400 | 392 | 400 | 5,000 | 3,571.43 |
| 1986-12-08 | 398 | 398 | 398 | 398 | 1,000 | 3,553.57 |
| 1986-12-05 | 409 | 409 | 399 | 399 | 4,000 | 3,562.50 |
| 1986-12-03 | 413 | 413 | 410 | 410 | 4,000 | 3,660.71 |
| 1986-12-02 | 416 | 416 | 398 | 398 | 9,000 | 3,553.57 |
| 1986-12-01 | 397 | 416 | 397 | 416 | 19,000 | 3,714.29 |
| 1986-11-29 | 395 | 395 | 395 | 395 | 3,000 | 3,526.79 |
| 1986-11-28 | 390 | 395 | 390 | 395 | 6,000 | 3,526.79 |
| 1986-11-27 | 380 | 380 | 379 | 379 | 3,000 | 3,383.93 |
| 1986-11-26 | 375 | 390 | 375 | 390 | 10,000 | 3,482.14 |
| 1986-11-25 | 381 | 381 | 381 | 381 | 2,000 | 3,401.79 |
| 1986-11-22 | 381 | 381 | 381 | 381 | 1,000 | 3,401.79 |
| 1986-11-21 | 380 | 380 | 380 | 380 | 1,000 | 3,392.86 |
| 1986-11-20 | 370 | 380 | 370 | 380 | 6,000 | 3,392.86 |
| 1986-11-19 | 370 | 371 | 370 | 371 | 4,000 | 3,312.50 |
| 1986-11-17 | 375 | 375 | 375 | 375 | 1,000 | 3,348.21 |
| 1986-11-14 | 390 | 390 | 380 | 380 | 5,000 | 3,392.86 |
| 1986-11-13 | 390 | 390 | 390 | 390 | 2,000 | 3,482.14 |
| 1986-11-12 | 380 | 380 | 380 | 380 | 1,000 | 3,392.86 |
| 1986-11-11 | 392 | 392 | 392 | 392 | 2,000 | 3,500 |
| 1986-11-05 | 385 | 385 | 372 | 372 | 5,000 | 3,321.43 |
| 1986-10-31 | 400 | 400 | 400 | 400 | 1,000 | 3,571.43 |
| 1986-10-30 | 400 | 410 | 400 | 410 | 8,000 | 3,660.71 |
| 1986-10-29 | 390 | 410 | 390 | 405 | 26,000 | 3,616.07 |
| 1986-10-28 | 393 | 393 | 393 | 393 | 12,000 | 3,508.93 |
| 1986-10-24 | 342 | 342 | 342 | 342 | 5,000 | 3,053.57 |
| 1986-10-23 | 335 | 340 | 335 | 340 | 8,000 | 3,035.71 |
| 1986-10-22 | 337 | 337 | 337 | 337 | 3,000 | 3,008.93 |
| 1986-10-21 | 337 | 337 | 337 | 337 | 2,000 | 3,008.93 |
| 1986-10-20 | 338 | 338 | 338 | 338 | 4,000 | 3,017.86 |
| 1986-10-17 | 336 | 337 | 336 | 337 | 6,000 | 3,008.93 |
| 1986-10-16 | 330 | 330 | 330 | 330 | 9,000 | 2,946.43 |
| 1986-10-08 | 336 | 338 | 336 | 336 | 8,000 | 3,000 |
| 1986-10-07 | 338 | 338 | 338 | 338 | 5,000 | 3,017.86 |
| 1986-10-04 | 336 | 336 | 335 | 335 | 3,000 | 2,991.07 |
| 1986-10-03 | 335 | 335 | 335 | 335 | 1,000 | 2,991.07 |
| 1986-10-02 | 336 | 336 | 336 | 336 | 1,000 | 3,000 |
| 1986-10-01 | 340 | 340 | 336 | 336 | 12,000 | 3,000 |
| 1986-09-30 | 340 | 340 | 340 | 340 | 4,000 | 3,035.71 |
| 1986-09-29 | 336 | 336 | 336 | 336 | 1,000 | 3,000 |
| 1986-09-27 | 336 | 337 | 336 | 337 | 2,000 | 3,008.93 |
| 1986-09-26 | 336 | 336 | 336 | 336 | 11,000 | 3,000 |
| 1986-09-25 | 352 | 352 | 350 | 350 | 7,000 | 3,125 |
| 1986-09-24 | 361 | 361 | 350 | 350 | 7,000 | 3,125 |
| 1986-09-22 | 362 | 362 | 362 | 362 | 3,000 | 3,232.14 |
| 1986-09-19 | 366 | 366 | 361 | 361 | 6,000 | 3,223.21 |
| 1986-09-18 | 380 | 380 | 370 | 370 | 8,000 | 3,303.57 |
| 1986-09-16 | 390 | 400 | 390 | 400 | 8,000 | 3,571.43 |
| 1986-09-12 | 400 | 400 | 391 | 391 | 5,000 | 3,491.07 |
| 1986-09-11 | 405 | 405 | 400 | 400 | 9,000 | 3,571.43 |
| 1986-09-10 | 401 | 401 | 401 | 401 | 6,000 | 3,580.36 |
| 1986-09-09 | 414 | 414 | 414 | 414 | 3,000 | 3,696.43 |
| 1986-09-08 | 419 | 419 | 419 | 419 | 1,000 | 3,741.07 |
| 1986-09-06 | 421 | 435 | 421 | 435 | 19,000 | 3,883.93 |
| 1986-09-05 | 420 | 431 | 420 | 431 | 17,000 | 3,848.21 |
| 1986-09-04 | 400 | 400 | 400 | 400 | 10,000 | 3,571.43 |
| 1986-09-03 | 390 | 390 | 390 | 390 | 6,000 | 3,482.14 |
| 1986-08-30 | 368 | 371 | 366 | 366 | 24,000 | 3,267.86 |
| 1986-08-29 | 366 | 367 | 366 | 367 | 8,000 | 3,276.79 |
| 1986-08-28 | 379 | 380 | 365 | 365 | 34,000 | 3,258.93 |
| 1986-08-26 | 382 | 384 | 381 | 381 | 12,000 | 3,401.79 |
| 1986-08-25 | 386 | 399 | 380 | 380 | 19,000 | 3,392.86 |
| 1986-08-23 | 391 | 391 | 386 | 386 | 38,000 | 3,446.43 |
| 1986-08-22 | 410 | 410 | 401 | 401 | 26,000 | 3,580.36 |
| 1986-08-21 | 422 | 422 | 410 | 410 | 27,000 | 3,660.71 |
| 1986-08-20 | 421 | 428 | 421 | 425 | 19,000 | 3,794.64 |
| 1986-08-19 | 428 | 428 | 420 | 420 | 15,000 | 3,750 |
| 1986-08-18 | 430 | 430 | 424 | 424 | 5,000 | 3,785.71 |
| 1986-08-15 | 424 | 424 | 424 | 424 | 5,000 | 3,785.71 |
| 1986-08-13 | 421 | 423 | 421 | 423 | 9,000 | 3,776.79 |
| 1986-08-12 | 422 | 422 | 422 | 422 | 1,000 | 3,767.86 |
| 1986-08-11 | 421 | 425 | 421 | 421 | 7,000 | 3,758.93 |
| 1986-08-08 | 421 | 421 | 421 | 421 | 5,000 | 3,758.93 |
| 1986-08-07 | 422 | 425 | 421 | 421 | 9,000 | 3,758.93 |
| 1986-08-06 | 421 | 425 | 421 | 422 | 13,000 | 3,767.86 |
| 1986-08-05 | 436 | 436 | 421 | 421 | 8,000 | 3,758.93 |
| 1986-08-04 | 436 | 436 | 436 | 436 | 2,000 | 3,892.86 |
| 1986-08-02 | 436 | 437 | 432 | 436 | 20,000 | 3,892.86 |
| 1986-08-01 | 436 | 436 | 436 | 436 | 4,000 | 3,892.86 |
| 1986-07-31 | 440 | 440 | 436 | 436 | 6,000 | 3,892.86 |
| 1986-07-30 | 449 | 450 | 442 | 450 | 11,000 | 4,017.86 |
| 1986-07-29 | 441 | 452 | 441 | 451 | 12,000 | 4,026.79 |
| 1986-07-28 | 458 | 458 | 446 | 446 | 6,000 | 3,982.14 |
| 1986-07-25 | 450 | 455 | 449 | 455 | 13,000 | 4,062.50 |
| 1986-07-24 | 451 | 460 | 446 | 455 | 25,000 | 4,062.50 |
| 1986-07-23 | 450 | 451 | 450 | 451 | 6,000 | 4,026.79 |
| 1986-07-22 | 446 | 446 | 446 | 446 | 4,000 | 3,982.14 |
| 1986-07-21 | 460 | 460 | 441 | 441 | 23,000 | 3,937.50 |
| 1986-07-19 | 452 | 460 | 452 | 460 | 10,000 | 4,107.14 |
| 1986-07-18 | 465 | 465 | 460 | 462 | 13,000 | 4,125 |
| 1986-07-17 | 468 | 469 | 460 | 465 | 12,000 | 4,151.79 |
| 1986-07-16 | 460 | 469 | 450 | 469 | 25,000 | 4,187.50 |
| 1986-07-15 | 461 | 464 | 460 | 460 | 9,000 | 4,107.14 |
| 1986-07-14 | 464 | 464 | 460 | 460 | 9,000 | 4,107.14 |
| 1986-07-11 | 451 | 462 | 451 | 460 | 19,000 | 4,107.14 |
| 1986-07-10 | 456 | 457 | 451 | 451 | 12,000 | 4,026.79 |
| 1986-07-09 | 450 | 454 | 450 | 453 | 21,000 | 4,044.64 |
| 1986-07-08 | 459 | 459 | 450 | 450 | 12,000 | 4,017.86 |
| 1986-07-07 | 463 | 463 | 455 | 460 | 13,000 | 4,107.14 |
| 1986-07-05 | 461 | 463 | 460 | 463 | 12,000 | 4,133.93 |
| 1986-07-04 | 459 | 460 | 456 | 456 | 6,000 | 4,071.43 |
| 1986-07-03 | 469 | 469 | 459 | 459 | 22,000 | 4,098.21 |
| 1986-07-02 | 464 | 469 | 461 | 464 | 17,000 | 4,142.86 |
| 1986-07-01 | 464 | 464 | 459 | 460 | 8,000 | 4,107.14 |
| 1986-06-30 | 465 | 465 | 449 | 459 | 29,000 | 4,098.21 |
| 1986-06-28 | 460 | 460 | 460 | 460 | 1,000 | 4,107.14 |
| 1986-06-27 | 460 | 460 | 450 | 460 | 18,000 | 4,107.14 |
| 1986-06-26 | 469 | 469 | 453 | 453 | 22,000 | 4,044.64 |
| 1986-06-25 | 453 | 465 | 453 | 464 | 11,000 | 4,142.86 |
| 1986-06-24 | 470 | 470 | 452 | 452 | 23,000 | 4,035.71 |
| 1986-06-23 | 466 | 474 | 461 | 466 | 13,000 | 4,160.71 |
| 1986-06-21 | 471 | 471 | 466 | 466 | 17,000 | 4,160.71 |
| 1986-06-20 | 483 | 483 | 480 | 482 | 12,000 | 4,303.57 |
| 1986-06-19 | 449 | 484 | 449 | 484 | 51,000 | 4,321.43 |
| 1986-06-18 | 448 | 449 | 445 | 448 | 27,000 | 4,000 |
| 1986-06-17 | 443 | 448 | 436 | 448 | 18,000 | 4,000 |
| 1986-06-16 | 449 | 449 | 440 | 440 | 12,000 | 3,928.57 |
| 1986-06-13 | 440 | 448 | 435 | 448 | 23,000 | 4,000 |
| 1986-06-12 | 431 | 445 | 431 | 445 | 14,000 | 3,973.21 |
| 1986-06-11 | 435 | 445 | 431 | 445 | 30,000 | 3,973.21 |
| 1986-06-10 | 448 | 448 | 435 | 446 | 15,000 | 3,982.14 |
| 1986-06-09 | 440 | 448 | 431 | 448 | 22,000 | 4,000 |
| 1986-06-07 | 448 | 448 | 445 | 445 | 8,000 | 3,973.21 |
| 1986-06-06 | 449 | 449 | 445 | 449 | 21,000 | 4,008.93 |
| 1986-06-05 | 436 | 450 | 433 | 433 | 32,000 | 3,866.07 |
| 1986-06-04 | 431 | 431 | 431 | 431 | 13,000 | 3,848.21 |
| 1986-06-03 | 450 | 450 | 436 | 448 | 26,000 | 4,000 |
| 1986-06-02 | 458 | 460 | 450 | 455 | 44,000 | 4,062.50 |
| 1986-05-30 | 460 | 468 | 460 | 468 | 18,000 | 4,178.57 |
| 1986-05-29 | 469 | 478 | 469 | 469 | 80,000 | 4,187.50 |
| 1986-05-28 | 455 | 469 | 454 | 469 | 60,000 | 4,187.50 |
| 1986-05-27 | 420 | 444 | 420 | 444 | 44,000 | 3,964.29 |
| 1986-05-26 | 435 | 435 | 411 | 421 | 32,000 | 3,758.93 |
| 1986-05-24 | 437 | 438 | 432 | 432 | 9,000 | 3,857.14 |
| 1986-05-23 | 440 | 440 | 435 | 435 | 31,000 | 3,883.93 |
| 1986-05-22 | 468 | 469 | 460 | 460 | 11,000 | 4,107.14 |
| 1986-05-21 | 436 | 469 | 432 | 469 | 46,000 | 4,187.50 |
| 1986-05-20 | 446 | 446 | 431 | 445 | 43,000 | 3,973.21 |
| 1986-05-19 | 441 | 446 | 441 | 446 | 31,000 | 3,982.14 |
| 1986-05-17 | 453 | 453 | 451 | 451 | 33,000 | 4,026.79 |
| 1986-05-16 | 465 | 471 | 457 | 458 | 49,000 | 4,089.29 |
| 1986-05-15 | 474 | 480 | 466 | 466 | 47,000 | 4,160.71 |
| 1986-05-14 | 461 | 465 | 460 | 460 | 51,000 | 4,107.14 |
| 1986-05-13 | 471 | 471 | 461 | 461 | 40,000 | 4,116.07 |
| 1986-05-12 | 479 | 480 | 468 | 480 | 77,000 | 4,285.71 |
| 1986-05-09 | 500 | 500 | 480 | 480 | 129,000 | 4,285.71 |
| 1986-05-08 | 490 | 500 | 490 | 500 | 132,000 | 4,464.29 |
| 1986-05-07 | 500 | 532 | 499 | 503 | 655,000 | 4,491.07 |
| 1986-05-06 | 464 | 500 | 458 | 490 | 666,000 | 4,375 |
| 1986-05-02 | 415 | 449 | 413 | 449 | 232,000 | 4,008.93 |
| 1986-05-01 | 406 | 414 | 400 | 413 | 85,000 | 3,687.50 |
| 1986-04-30 | 415 | 417 | 410 | 410 | 130,000 | 3,660.71 |
| 1986-04-28 | 413 | 415 | 400 | 415 | 207,000 | 3,705.36 |
| 1986-04-26 | 384 | 408 | 384 | 408 | 190,000 | 3,642.86 |
| 1986-04-25 | 369 | 379 | 362 | 379 | 132,000 | 3,383.93 |
| 1986-04-24 | 364 | 370 | 363 | 369 | 41,000 | 3,294.64 |
| 1986-04-23 | 359 | 365 | 357 | 362 | 33,000 | 3,232.14 |
| 1986-04-22 | 351 | 360 | 341 | 360 | 26,000 | 3,214.29 |
| 1986-04-21 | 350 | 350 | 350 | 350 | 19,000 | 3,125 |
| 1986-04-19 | 350 | 350 | 349 | 350 | 12,000 | 3,125 |
| 1986-04-18 | 350 | 350 | 349 | 349 | 6,000 | 3,116.07 |
| 1986-04-17 | 355 | 356 | 350 | 350 | 24,000 | 3,125 |
| 1986-04-16 | 352 | 360 | 352 | 360 | 7,000 | 3,214.29 |
| 1986-04-15 | 351 | 351 | 350 | 350 | 9,000 | 3,125 |
| 1986-04-14 | 353 | 355 | 351 | 351 | 10,000 | 3,133.93 |
| 1986-04-11 | 360 | 360 | 358 | 358 | 12,000 | 3,196.43 |
| 1986-04-10 | 345 | 360 | 345 | 360 | 11,000 | 3,214.29 |
| 1986-04-09 | 340 | 340 | 340 | 340 | 4,000 | 3,035.71 |
| 1986-04-08 | 343 | 343 | 340 | 340 | 5,000 | 3,035.71 |
| 1986-04-07 | 350 | 350 | 350 | 350 | 1,000 | 3,125 |
| 1986-04-02 | 341 | 358 | 341 | 358 | 21,000 | 3,196.43 |
| 1986-03-31 | 368 | 368 | 368 | 368 | 3,000 | 3,285.71 |
| 1986-03-28 | 359 | 369 | 359 | 369 | 5,000 | 3,294.64 |
| 1986-03-26 | 369 | 369 | 369 | 369 | 7,000 | 3,294.64 |
| 1986-03-24 | 369 | 370 | 369 | 369 | 18,000 | 3,294.64 |
| 1986-03-22 | 370 | 370 | 370 | 370 | 4,000 | 3,303.57 |
| 1986-03-19 | 377 | 377 | 370 | 370 | 4,000 | 3,303.57 |
| 1986-03-18 | 365 | 380 | 365 | 377 | 47,000 | 3,366.07 |
| 1986-03-15 | 362 | 362 | 362 | 362 | 1,000 | 3,232.14 |
| 1986-03-14 | 374 | 374 | 362 | 362 | 26,000 | 3,232.14 |
| 1986-03-13 | 370 | 374 | 370 | 374 | 10,000 | 3,339.29 |
| 1986-03-12 | 362 | 363 | 362 | 363 | 3,000 | 3,241.07 |
| 1986-03-11 | 360 | 360 | 360 | 360 | 4,000 | 3,214.29 |
| 1986-03-07 | 375 | 380 | 370 | 370 | 18,000 | 3,303.57 |
| 1986-03-06 | 371 | 371 | 371 | 371 | 6,000 | 3,312.50 |
| 1986-03-05 | 394 | 395 | 380 | 385 | 28,000 | 3,437.50 |
| 1986-03-04 | 380 | 397 | 375 | 397 | 83,000 | 3,544.64 |
| 1986-03-03 | 377 | 380 | 365 | 380 | 72,000 | 3,392.86 |
| 1986-03-01 | 385 | 385 | 375 | 380 | 73,000 | 3,392.86 |
| 1986-02-28 | 350 | 387 | 350 | 387 | 122,000 | 3,455.36 |
| 1986-02-27 | 350 | 350 | 345 | 345 | 3,000 | 3,080.36 |
| 1986-02-26 | 350 | 350 | 349 | 349 | 16,000 | 3,116.07 |
| 1986-02-25 | 342 | 343 | 340 | 340 | 8,000 | 3,035.71 |
| 1986-02-24 | 355 | 355 | 342 | 342 | 16,000 | 3,053.57 |
| 1986-02-22 | 354 | 354 | 354 | 354 | 13,000 | 3,160.71 |
| 1986-02-21 | 345 | 349 | 345 | 348 | 13,000 | 3,107.14 |
| 1986-02-20 | 349 | 349 | 349 | 349 | 29,000 | 3,116.07 |
| 1986-02-19 | 349 | 355 | 349 | 350 | 76,000 | 3,125 |
| 1986-02-18 | 344 | 349 | 340 | 349 | 27,000 | 3,116.07 |
| 1986-02-17 | 345 | 345 | 345 | 345 | 15,000 | 3,080.36 |
| 1986-02-14 | 340 | 345 | 335 | 345 | 16,000 | 3,080.36 |
| 1986-02-13 | 346 | 350 | 340 | 349 | 67,000 | 3,116.07 |
| 1986-02-12 | 320 | 359 | 320 | 350 | 62,000 | 3,125 |
| 1986-02-10 | 305 | 320 | 305 | 320 | 20,000 | 2,857.14 |
| 1986-02-06 | 294 | 294 | 294 | 294 | 2,000 | 2,625 |
| 1986-02-05 | 295 | 295 | 295 | 295 | 2,000 | 2,633.93 |
| 1986-02-04 | 293 | 293 | 293 | 293 | 4,000 | 2,616.07 |
| 1986-02-03 | 300 | 300 | 300 | 300 | 6,000 | 2,678.57 |
| 1986-01-31 | 287 | 287 | 287 | 287 | 10,000 | 2,562.50 |
| 1986-01-27 | 310 | 310 | 310 | 310 | 3,000 | 2,767.86 |
| 1986-01-25 | 310 | 310 | 310 | 310 | 9,000 | 2,767.86 |
| 1986-01-24 | 310 | 310 | 310 | 310 | 3,000 | 2,767.86 |
| 1986-01-21 | 320 | 325 | 318 | 320 | 14,000 | 2,857.14 |
| 1986-01-20 | 311 | 320 | 311 | 320 | 4,000 | 2,857.14 |
| 1986-01-18 | 309 | 309 | 309 | 309 | 4,000 | 2,758.93 |
| 1986-01-17 | 304 | 309 | 304 | 309 | 9,000 | 2,758.93 |
| 1986-01-16 | 303 | 309 | 303 | 309 | 8,000 | 2,758.93 |
| 1986-01-10 | 293 | 293 | 293 | 293 | 2,000 | 2,616.07 |
| 1986-01-07 | 292 | 292 | 292 | 292 | 1,000 | 2,607.14 |
| 1986-01-06 | 291 | 291 | 291 | 291 | 1,000 | 2,598.21 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株