9763 丸紅建材リース(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,190 | 1,230 | 1,190 | 1,220 | 17,000 | 12,200 |
| 1989-12-28 | 1,200 | 1,210 | 1,180 | 1,180 | 30,000 | 11,800 |
| 1989-12-27 | 1,180 | 1,200 | 1,180 | 1,200 | 28,000 | 12,000 |
| 1989-12-26 | 1,180 | 1,210 | 1,170 | 1,200 | 43,000 | 12,000 |
| 1989-12-25 | 1,150 | 1,170 | 1,140 | 1,170 | 41,000 | 11,700 |
| 1989-12-22 | 1,170 | 1,200 | 1,170 | 1,190 | 14,000 | 11,900 |
| 1989-12-21 | 1,200 | 1,220 | 1,200 | 1,210 | 53,000 | 12,100 |
| 1989-12-20 | 1,270 | 1,270 | 1,200 | 1,200 | 60,000 | 12,000 |
| 1989-12-19 | 1,250 | 1,270 | 1,250 | 1,270 | 171,000 | 12,700 |
| 1989-12-18 | 1,190 | 1,290 | 1,190 | 1,290 | 380,000 | 12,900 |
| 1989-12-15 | 1,180 | 1,180 | 1,160 | 1,170 | 82,000 | 11,700 |
| 1989-12-14 | 1,140 | 1,180 | 1,140 | 1,160 | 111,000 | 11,600 |
| 1989-12-13 | 1,130 | 1,150 | 1,120 | 1,140 | 128,000 | 11,400 |
| 1989-12-12 | 1,120 | 1,140 | 1,110 | 1,130 | 66,000 | 11,300 |
| 1989-12-11 | 1,090 | 1,150 | 1,090 | 1,140 | 203,000 | 11,400 |
| 1989-12-08 | 1,070 | 1,090 | 1,070 | 1,090 | 71,000 | 10,900 |
| 1989-12-07 | 1,060 | 1,080 | 1,060 | 1,080 | 48,000 | 10,800 |
| 1989-12-06 | 1,070 | 1,070 | 1,060 | 1,060 | 65,000 | 10,600 |
| 1989-12-05 | 1,080 | 1,090 | 1,060 | 1,070 | 55,000 | 10,700 |
| 1989-12-04 | 1,040 | 1,100 | 1,040 | 1,090 | 168,000 | 10,900 |
| 1989-12-01 | 1,000 | 1,040 | 1,000 | 1,030 | 57,000 | 10,300 |
| 1989-11-30 | 1,000 | 1,020 | 995 | 1,010 | 22,000 | 10,100 |
| 1989-11-29 | 1,030 | 1,030 | 985 | 991 | 31,000 | 9,910 |
| 1989-11-28 | 1,040 | 1,050 | 1,030 | 1,040 | 43,000 | 10,400 |
| 1989-11-27 | 1,050 | 1,060 | 1,020 | 1,050 | 83,000 | 10,500 |
| 1989-11-24 | 1,070 | 1,070 | 1,050 | 1,060 | 98,000 | 10,600 |
| 1989-11-22 | 1,040 | 1,060 | 1,030 | 1,060 | 165,000 | 10,600 |
| 1989-11-21 | 1,000 | 1,030 | 995 | 1,020 | 204,000 | 10,200 |
| 1989-11-20 | 990 | 1,000 | 987 | 1,000 | 60,000 | 10,000 |
| 1989-11-17 | 980 | 994 | 979 | 986 | 64,000 | 9,860 |
| 1989-11-16 | 960 | 975 | 960 | 975 | 44,000 | 9,750 |
| 1989-11-15 | 960 | 970 | 947 | 960 | 62,000 | 9,600 |
| 1989-11-14 | 946 | 960 | 945 | 950 | 22,000 | 9,500 |
| 1989-11-13 | 941 | 945 | 940 | 945 | 8,000 | 9,450 |
| 1989-11-10 | 933 | 946 | 933 | 940 | 8,000 | 9,400 |
| 1989-11-09 | 931 | 950 | 931 | 940 | 10,000 | 9,400 |
| 1989-11-08 | 940 | 950 | 930 | 950 | 13,000 | 9,500 |
| 1989-11-07 | 923 | 950 | 923 | 950 | 11,000 | 9,500 |
| 1989-11-06 | 935 | 945 | 922 | 922 | 20,000 | 9,220 |
| 1989-11-02 | 937 | 950 | 937 | 950 | 18,000 | 9,500 |
| 1989-11-01 | 953 | 953 | 935 | 935 | 14,000 | 9,350 |
| 1989-10-31 | 970 | 970 | 929 | 965 | 25,000 | 9,650 |
| 1989-10-30 | 988 | 990 | 975 | 980 | 46,000 | 9,800 |
| 1989-10-27 | 990 | 1,000 | 980 | 988 | 205,000 | 9,880 |
| 1989-10-26 | 975 | 989 | 974 | 989 | 148,000 | 9,890 |
| 1989-10-25 | 975 | 975 | 966 | 970 | 128,000 | 9,700 |
| 1989-10-24 | 925 | 980 | 925 | 975 | 156,000 | 9,750 |
| 1989-10-23 | 925 | 930 | 925 | 925 | 32,000 | 9,250 |
| 1989-10-20 | 920 | 920 | 910 | 920 | 73,000 | 9,200 |
| 1989-10-19 | 907 | 920 | 905 | 920 | 31,000 | 9,200 |
| 1989-10-18 | 906 | 913 | 905 | 910 | 18,000 | 9,100 |
| 1989-10-17 | 899 | 920 | 899 | 905 | 29,000 | 9,050 |
| 1989-10-16 | 900 | 906 | 900 | 906 | 19,000 | 9,060 |
| 1989-10-13 | 907 | 920 | 900 | 920 | 24,000 | 9,200 |
| 1989-10-12 | 920 | 920 | 885 | 887 | 49,000 | 8,870 |
| 1989-10-11 | 920 | 930 | 918 | 921 | 81,000 | 9,210 |
| 1989-10-09 | 920 | 930 | 918 | 920 | 94,000 | 9,200 |
| 1989-10-05 | 919 | 920 | 905 | 916 | 45,000 | 9,160 |
| 1989-10-04 | 900 | 920 | 898 | 920 | 21,000 | 9,200 |
| 1989-10-03 | 897 | 900 | 895 | 898 | 11,000 | 8,980 |
| 1989-10-02 | 900 | 900 | 895 | 895 | 36,000 | 8,950 |
| 1989-09-29 | 902 | 915 | 900 | 915 | 59,000 | 9,150 |
| 1989-09-28 | 901 | 910 | 895 | 902 | 16,000 | 9,020 |
| 1989-09-27 | 922 | 922 | 900 | 900 | 46,000 | 9,000 |
| 1989-09-26 | 923 | 930 | 920 | 926 | 38,000 | 9,260 |
| 1989-09-25 | 915 | 930 | 915 | 930 | 56,000 | 9,300 |
| 1989-09-22 | 898 | 910 | 896 | 910 | 94,000 | 9,100 |
| 1989-09-21 | 890 | 900 | 885 | 885 | 19,000 | 8,850 |
| 1989-09-20 | 896 | 907 | 890 | 890 | 31,000 | 8,900 |
| 1989-09-19 | 905 | 915 | 896 | 907 | 45,000 | 9,070 |
| 1989-09-18 | 909 | 915 | 900 | 915 | 63,000 | 9,150 |
| 1989-09-14 | 915 | 925 | 915 | 923 | 156,000 | 9,230 |
| 1989-09-13 | 900 | 910 | 900 | 910 | 197,000 | 9,100 |
| 1989-09-12 | 890 | 895 | 860 | 895 | 54,000 | 8,950 |
| 1989-09-11 | 890 | 900 | 890 | 899 | 95,000 | 8,990 |
| 1989-09-08 | 841 | 860 | 841 | 860 | 17,000 | 8,600 |
| 1989-09-07 | 850 | 850 | 840 | 850 | 33,000 | 8,500 |
| 1989-09-06 | 850 | 855 | 845 | 850 | 28,000 | 8,500 |
| 1989-09-05 | 850 | 860 | 847 | 847 | 26,000 | 8,470 |
| 1989-09-04 | 875 | 875 | 840 | 840 | 36,000 | 8,400 |
| 1989-09-01 | 880 | 885 | 875 | 875 | 48,000 | 8,750 |
| 1989-08-31 | 901 | 901 | 880 | 880 | 83,000 | 8,800 |
| 1989-08-30 | 880 | 910 | 880 | 900 | 153,000 | 9,000 |
| 1989-08-29 | 860 | 880 | 859 | 875 | 88,000 | 8,750 |
| 1989-08-28 | 843 | 860 | 843 | 859 | 50,000 | 8,590 |
| 1989-08-25 | 845 | 845 | 840 | 840 | 76,000 | 8,400 |
| 1989-08-24 | 831 | 845 | 830 | 845 | 59,000 | 8,450 |
| 1989-08-23 | 821 | 830 | 821 | 829 | 85,000 | 8,290 |
| 1989-08-22 | 819 | 823 | 815 | 820 | 46,000 | 8,200 |
| 1989-08-21 | 819 | 820 | 815 | 818 | 37,000 | 8,180 |
| 1989-08-18 | 810 | 815 | 810 | 815 | 24,000 | 8,150 |
| 1989-08-17 | 795 | 810 | 795 | 810 | 36,000 | 8,100 |
| 1989-08-16 | 792 | 793 | 791 | 793 | 18,000 | 7,930 |
| 1989-08-15 | 793 | 793 | 791 | 791 | 12,000 | 7,910 |
| 1989-08-14 | 792 | 793 | 792 | 793 | 6,000 | 7,930 |
| 1989-08-11 | 791 | 800 | 791 | 791 | 20,000 | 7,910 |
| 1989-08-10 | 799 | 800 | 790 | 790 | 6,000 | 7,900 |
| 1989-08-09 | 786 | 800 | 786 | 800 | 11,000 | 8,000 |
| 1989-08-08 | 785 | 800 | 782 | 800 | 10,000 | 8,000 |
| 1989-08-07 | 781 | 781 | 780 | 781 | 10,000 | 7,810 |
| 1989-08-04 | 785 | 785 | 780 | 780 | 3,000 | 7,800 |
| 1989-08-03 | 786 | 795 | 785 | 795 | 13,000 | 7,950 |
| 1989-08-02 | 786 | 792 | 785 | 791 | 9,000 | 7,910 |
| 1989-08-01 | 799 | 799 | 790 | 790 | 26,000 | 7,900 |
| 1989-07-31 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1989-07-28 | 786 | 800 | 785 | 800 | 13,000 | 8,000 |
| 1989-07-27 | 780 | 781 | 775 | 781 | 9,000 | 7,810 |
| 1989-07-26 | 780 | 781 | 775 | 775 | 16,000 | 7,750 |
| 1989-07-25 | 766 | 780 | 765 | 765 | 11,000 | 7,650 |
| 1989-07-24 | 760 | 760 | 760 | 760 | 10,000 | 7,600 |
| 1989-07-20 | 771 | 771 | 768 | 770 | 8,000 | 7,700 |
| 1989-07-19 | 763 | 770 | 763 | 763 | 7,000 | 7,630 |
| 1989-07-18 | 779 | 780 | 762 | 762 | 10,000 | 7,620 |
| 1989-07-17 | 769 | 780 | 769 | 780 | 7,000 | 7,800 |
| 1989-07-14 | 756 | 770 | 756 | 770 | 7,000 | 7,700 |
| 1989-07-13 | 753 | 753 | 753 | 753 | 4,000 | 7,530 |
| 1989-07-12 | 770 | 770 | 751 | 751 | 11,000 | 7,510 |
| 1989-07-11 | 765 | 770 | 765 | 770 | 9,000 | 7,700 |
| 1989-07-10 | 759 | 770 | 750 | 770 | 14,000 | 7,700 |
| 1989-07-07 | 760 | 760 | 750 | 760 | 9,000 | 7,600 |
| 1989-07-06 | 750 | 760 | 750 | 760 | 8,000 | 7,600 |
| 1989-07-05 | 760 | 760 | 760 | 760 | 4,000 | 7,600 |
| 1989-07-04 | 741 | 760 | 741 | 760 | 6,000 | 7,600 |
| 1989-07-03 | 751 | 751 | 730 | 740 | 7,000 | 7,400 |
| 1989-06-30 | 740 | 752 | 740 | 750 | 6,000 | 7,500 |
| 1989-06-29 | 755 | 755 | 750 | 751 | 14,000 | 7,510 |
| 1989-06-28 | 756 | 760 | 755 | 760 | 11,000 | 7,600 |
| 1989-06-27 | 760 | 770 | 760 | 770 | 9,000 | 7,700 |
| 1989-06-26 | 759 | 770 | 759 | 760 | 11,000 | 7,600 |
| 1989-06-23 | 761 | 761 | 761 | 761 | 1,000 | 7,610 |
| 1989-06-22 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1989-06-21 | 756 | 770 | 756 | 770 | 6,000 | 7,700 |
| 1989-06-20 | 755 | 770 | 755 | 770 | 4,000 | 7,700 |
| 1989-06-19 | 755 | 760 | 755 | 760 | 6,000 | 7,600 |
| 1989-06-16 | 769 | 770 | 755 | 755 | 18,000 | 7,550 |
| 1989-06-15 | 770 | 771 | 770 | 770 | 10,000 | 7,700 |
| 1989-06-14 | 781 | 781 | 779 | 779 | 7,000 | 7,790 |
| 1989-06-13 | 797 | 797 | 780 | 780 | 8,000 | 7,800 |
| 1989-06-12 | 798 | 798 | 798 | 798 | 8,000 | 7,980 |
| 1989-06-09 | 778 | 778 | 778 | 778 | 5,000 | 7,780 |
| 1989-06-08 | 775 | 808 | 775 | 808 | 16,000 | 8,080 |
| 1989-06-07 | 775 | 775 | 775 | 775 | 6,000 | 7,750 |
| 1989-06-06 | 770 | 770 | 770 | 770 | 10,000 | 7,700 |
| 1989-06-05 | 770 | 770 | 770 | 770 | 9,000 | 7,700 |
| 1989-06-02 | 800 | 805 | 800 | 805 | 15,000 | 8,050 |
| 1989-06-01 | 805 | 810 | 801 | 801 | 27,000 | 8,010 |
| 1989-05-31 | 805 | 805 | 805 | 805 | 17,000 | 8,050 |
| 1989-05-30 | 805 | 810 | 805 | 805 | 16,000 | 8,050 |
| 1989-05-29 | 810 | 810 | 805 | 805 | 26,000 | 8,050 |
| 1989-05-26 | 799 | 800 | 799 | 800 | 13,000 | 8,000 |
| 1989-05-25 | 779 | 781 | 779 | 780 | 6,000 | 7,800 |
| 1989-05-24 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 1989-05-23 | 780 | 780 | 779 | 779 | 7,000 | 7,790 |
| 1989-05-22 | 800 | 808 | 780 | 780 | 5,000 | 7,800 |
| 1989-05-19 | 805 | 809 | 801 | 804 | 22,000 | 8,040 |
| 1989-05-18 | 800 | 805 | 800 | 805 | 7,000 | 8,050 |
| 1989-05-17 | 770 | 770 | 760 | 760 | 8,000 | 7,600 |
| 1989-05-16 | 800 | 800 | 790 | 790 | 5,000 | 7,900 |
| 1989-05-15 | 805 | 805 | 800 | 800 | 21,000 | 8,000 |
| 1989-05-12 | 809 | 809 | 805 | 809 | 14,000 | 8,090 |
| 1989-05-11 | 806 | 810 | 805 | 810 | 27,000 | 8,100 |
| 1989-05-10 | 806 | 806 | 805 | 805 | 11,000 | 8,050 |
| 1989-05-09 | 805 | 810 | 805 | 805 | 17,000 | 8,050 |
| 1989-05-08 | 780 | 810 | 780 | 805 | 35,000 | 8,050 |
| 1989-05-02 | 780 | 780 | 780 | 780 | 22,000 | 7,800 |
| 1989-05-01 | 776 | 780 | 776 | 780 | 14,000 | 7,800 |
| 1989-04-28 | 761 | 761 | 761 | 761 | 6,000 | 7,610 |
| 1989-04-27 | 775 | 780 | 770 | 770 | 9,000 | 7,700 |
| 1989-04-26 | 780 | 780 | 775 | 775 | 8,000 | 7,750 |
| 1989-04-25 | 780 | 780 | 765 | 765 | 13,000 | 7,650 |
| 1989-04-24 | 780 | 785 | 780 | 780 | 43,000 | 7,800 |
| 1989-04-21 | 761 | 780 | 760 | 780 | 17,000 | 7,800 |
| 1989-04-20 | 760 | 765 | 755 | 760 | 12,000 | 7,600 |
| 1989-04-19 | 756 | 765 | 755 | 755 | 10,000 | 7,550 |
| 1989-04-18 | 779 | 779 | 750 | 750 | 15,000 | 7,500 |
| 1989-04-17 | 780 | 780 | 770 | 780 | 9,000 | 7,800 |
| 1989-04-14 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1989-04-13 | 778 | 789 | 770 | 780 | 14,000 | 7,800 |
| 1989-04-12 | 781 | 783 | 750 | 750 | 22,000 | 7,500 |
| 1989-04-11 | 781 | 782 | 781 | 781 | 15,000 | 7,810 |
| 1989-04-10 | 782 | 782 | 782 | 782 | 3,000 | 7,820 |
| 1989-04-07 | 783 | 790 | 780 | 781 | 13,000 | 7,810 |
| 1989-04-06 | 781 | 791 | 781 | 790 | 14,000 | 7,900 |
| 1989-04-05 | 795 | 800 | 785 | 800 | 8,000 | 8,000 |
| 1989-04-04 | 785 | 790 | 780 | 781 | 18,000 | 7,810 |
| 1989-04-03 | 799 | 799 | 770 | 785 | 9,000 | 7,850 |
| 1989-03-31 | 790 | 810 | 780 | 800 | 28,000 | 8,000 |
| 1989-03-30 | 800 | 810 | 800 | 802 | 17,000 | 8,020 |
| 1989-03-29 | 806 | 815 | 800 | 805 | 16,000 | 8,050 |
| 1989-03-28 | 773 | 807 | 773 | 800 | 20,000 | 8,000 |
| 1989-03-27 | 870 | 875 | 850 | 850 | 39,000 | 7,589.29 |
| 1989-03-24 | 902 | 910 | 900 | 900 | 30,000 | 8,035.71 |
| 1989-03-23 | 910 | 910 | 902 | 910 | 37,000 | 8,125 |
| 1989-03-22 | 910 | 915 | 902 | 910 | 41,000 | 8,125 |
| 1989-03-20 | 910 | 912 | 890 | 910 | 40,000 | 8,125 |
| 1989-03-17 | 915 | 920 | 912 | 912 | 58,000 | 8,142.86 |
| 1989-03-16 | 918 | 918 | 910 | 918 | 24,000 | 8,196.43 |
| 1989-03-15 | 920 | 925 | 910 | 920 | 41,000 | 8,214.29 |
| 1989-03-14 | 910 | 929 | 910 | 921 | 79,000 | 8,223.21 |
| 1989-03-13 | 910 | 915 | 902 | 910 | 70,000 | 8,125 |
| 1989-03-10 | 902 | 910 | 901 | 910 | 63,000 | 8,125 |
| 1989-03-09 | 901 | 905 | 901 | 905 | 47,000 | 8,080.36 |
| 1989-03-08 | 900 | 910 | 899 | 900 | 68,000 | 8,035.71 |
| 1989-03-07 | 898 | 905 | 898 | 903 | 38,000 | 8,062.50 |
| 1989-03-06 | 896 | 905 | 896 | 898 | 44,000 | 8,017.86 |
| 1989-03-03 | 900 | 905 | 896 | 900 | 46,000 | 8,035.71 |
| 1989-03-02 | 891 | 900 | 891 | 896 | 41,000 | 8,000 |
| 1989-03-01 | 893 | 900 | 891 | 900 | 91,000 | 8,035.71 |
| 1989-02-28 | 893 | 900 | 893 | 894 | 54,000 | 7,982.14 |
| 1989-02-27 | 895 | 900 | 893 | 893 | 49,000 | 7,973.21 |
| 1989-02-23 | 893 | 910 | 893 | 905 | 65,000 | 8,080.36 |
| 1989-02-22 | 900 | 920 | 890 | 890 | 121,000 | 7,946.43 |
| 1989-02-21 | 870 | 892 | 869 | 892 | 116,000 | 7,964.29 |
| 1989-02-20 | 860 | 870 | 855 | 856 | 62,000 | 7,642.86 |
| 1989-02-17 | 870 | 880 | 861 | 870 | 54,000 | 7,767.86 |
| 1989-02-16 | 875 | 875 | 871 | 871 | 15,000 | 7,776.79 |
| 1989-02-15 | 881 | 888 | 870 | 870 | 35,000 | 7,767.86 |
| 1989-02-14 | 880 | 890 | 870 | 885 | 60,000 | 7,901.79 |
| 1989-02-13 | 864 | 880 | 855 | 880 | 51,000 | 7,857.14 |
| 1989-02-10 | 865 | 875 | 852 | 867 | 56,000 | 7,741.07 |
| 1989-02-09 | 881 | 885 | 850 | 875 | 104,000 | 7,812.50 |
| 1989-02-08 | 895 | 900 | 882 | 882 | 105,000 | 7,875 |
| 1989-02-07 | 917 | 920 | 900 | 905 | 123,000 | 8,080.36 |
| 1989-02-06 | 920 | 925 | 915 | 916 | 197,000 | 8,178.57 |
| 1989-02-03 | 880 | 910 | 873 | 896 | 321,000 | 8,000 |
| 1989-02-02 | 840 | 860 | 840 | 860 | 345,000 | 7,678.57 |
| 1989-02-01 | 840 | 845 | 830 | 831 | 136,000 | 7,419.64 |
| 1989-01-31 | 830 | 840 | 830 | 840 | 83,000 | 7,500 |
| 1989-01-30 | 845 | 850 | 836 | 840 | 111,000 | 7,500 |
| 1989-01-28 | 814 | 820 | 813 | 820 | 51,000 | 7,321.43 |
| 1989-01-27 | 811 | 820 | 805 | 812 | 112,000 | 7,250 |
| 1989-01-26 | 806 | 810 | 800 | 810 | 134,000 | 7,232.14 |
| 1989-01-25 | 810 | 820 | 805 | 820 | 207,000 | 7,321.43 |
| 1989-01-24 | 795 | 810 | 790 | 809 | 271,000 | 7,223.21 |
| 1989-01-23 | 770 | 800 | 765 | 795 | 213,000 | 7,098.21 |
| 1989-01-20 | 780 | 780 | 765 | 765 | 141,000 | 6,830.36 |
| 1989-01-19 | 769 | 791 | 764 | 780 | 133,000 | 6,964.29 |
| 1989-01-18 | 750 | 755 | 745 | 754 | 185,000 | 6,732.14 |
| 1989-01-17 | 740 | 748 | 733 | 748 | 119,000 | 6,678.57 |
| 1989-01-13 | 740 | 740 | 726 | 733 | 120,000 | 6,544.64 |
| 1989-01-12 | 745 | 748 | 735 | 736 | 67,000 | 6,571.43 |
| 1989-01-11 | 746 | 750 | 736 | 746 | 126,000 | 6,660.71 |
| 1989-01-10 | 735 | 750 | 735 | 745 | 101,000 | 6,651.79 |
| 1989-01-09 | 727 | 735 | 727 | 734 | 64,000 | 6,553.57 |
| 1989-01-06 | 731 | 735 | 726 | 727 | 73,000 | 6,491.07 |
| 1989-01-05 | 728 | 730 | 728 | 728 | 42,000 | 6,500 |
| 1989-01-04 | 725 | 740 | 725 | 725 | 22,000 | 6,473.21 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株