9763 丸紅建材リース(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 796 | 796 | 796 | 796 | 1,000 | 7,960 |
| 1991-12-27 | 777 | 787 | 777 | 787 | 9,000 | 7,870 |
| 1991-12-26 | 766 | 770 | 766 | 770 | 5,000 | 7,700 |
| 1991-12-25 | 773 | 773 | 766 | 766 | 8,000 | 7,660 |
| 1991-12-24 | 771 | 785 | 770 | 770 | 18,000 | 7,700 |
| 1991-12-20 | 782 | 785 | 765 | 765 | 14,000 | 7,650 |
| 1991-12-19 | 786 | 795 | 786 | 786 | 12,000 | 7,860 |
| 1991-12-18 | 795 | 795 | 786 | 786 | 14,000 | 7,860 |
| 1991-12-17 | 787 | 791 | 780 | 785 | 40,000 | 7,850 |
| 1991-12-16 | 790 | 795 | 785 | 785 | 49,000 | 7,850 |
| 1991-12-13 | 785 | 785 | 781 | 785 | 23,000 | 7,850 |
| 1991-12-12 | 760 | 770 | 760 | 760 | 4,000 | 7,600 |
| 1991-12-11 | 770 | 770 | 760 | 760 | 8,000 | 7,600 |
| 1991-12-10 | 772 | 772 | 772 | 772 | 1,000 | 7,720 |
| 1991-12-09 | 785 | 785 | 772 | 772 | 7,000 | 7,720 |
| 1991-12-06 | 785 | 785 | 785 | 785 | 2,000 | 7,850 |
| 1991-12-05 | 785 | 785 | 775 | 785 | 4,000 | 7,850 |
| 1991-12-04 | 771 | 785 | 771 | 785 | 6,000 | 7,850 |
| 1991-12-03 | 770 | 770 | 760 | 760 | 5,000 | 7,600 |
| 1991-12-02 | 801 | 801 | 800 | 800 | 5,000 | 8,000 |
| 1991-11-29 | 799 | 800 | 799 | 800 | 2,000 | 8,000 |
| 1991-11-28 | 810 | 810 | 799 | 799 | 2,000 | 7,990 |
| 1991-11-27 | 820 | 820 | 820 | 820 | 5,000 | 8,200 |
| 1991-11-26 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1991-11-25 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1991-11-22 | 840 | 851 | 840 | 840 | 6,000 | 8,400 |
| 1991-11-21 | 825 | 836 | 825 | 835 | 5,000 | 8,350 |
| 1991-11-20 | 866 | 866 | 831 | 831 | 17,000 | 8,310 |
| 1991-11-19 | 880 | 880 | 865 | 865 | 3,000 | 8,650 |
| 1991-11-14 | 916 | 916 | 915 | 915 | 2,000 | 9,150 |
| 1991-11-13 | 925 | 925 | 920 | 920 | 5,000 | 9,200 |
| 1991-11-12 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1991-11-11 | 912 | 915 | 905 | 905 | 5,000 | 9,050 |
| 1991-11-08 | 925 | 925 | 905 | 912 | 12,000 | 9,120 |
| 1991-11-07 | 919 | 919 | 907 | 907 | 12,000 | 9,070 |
| 1991-11-06 | 935 | 935 | 921 | 925 | 13,000 | 9,250 |
| 1991-11-05 | 950 | 950 | 940 | 940 | 6,000 | 9,400 |
| 1991-11-01 | 946 | 946 | 942 | 946 | 7,000 | 9,460 |
| 1991-10-31 | 964 | 964 | 964 | 964 | 3,000 | 9,640 |
| 1991-10-30 | 980 | 980 | 975 | 980 | 7,000 | 9,800 |
| 1991-10-29 | 964 | 980 | 964 | 980 | 11,000 | 9,800 |
| 1991-10-28 | 964 | 964 | 964 | 964 | 5,000 | 9,640 |
| 1991-10-25 | 950 | 961 | 950 | 961 | 10,000 | 9,610 |
| 1991-10-24 | 938 | 950 | 937 | 945 | 20,000 | 9,450 |
| 1991-10-23 | 933 | 940 | 931 | 935 | 6,000 | 9,350 |
| 1991-10-22 | 930 | 935 | 930 | 931 | 15,000 | 9,310 |
| 1991-10-21 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1991-10-18 | 945 | 945 | 935 | 935 | 9,000 | 9,350 |
| 1991-10-17 | 925 | 930 | 920 | 930 | 6,000 | 9,300 |
| 1991-10-16 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1991-10-15 | 944 | 944 | 944 | 944 | 1,000 | 9,440 |
| 1991-10-14 | 955 | 955 | 955 | 955 | 3,000 | 9,550 |
| 1991-10-09 | 945 | 945 | 945 | 945 | 2,000 | 9,450 |
| 1991-10-08 | 945 | 945 | 945 | 945 | 4,000 | 9,450 |
| 1991-10-07 | 934 | 934 | 925 | 925 | 17,000 | 9,250 |
| 1991-10-04 | 921 | 936 | 921 | 924 | 10,000 | 9,240 |
| 1991-10-03 | 918 | 944 | 918 | 918 | 24,000 | 9,180 |
| 1991-10-02 | 967 | 967 | 938 | 938 | 18,000 | 9,380 |
| 1991-10-01 | 953 | 968 | 952 | 968 | 29,000 | 9,680 |
| 1991-09-30 | 950 | 952 | 950 | 952 | 20,000 | 9,520 |
| 1991-09-27 | 931 | 931 | 931 | 931 | 10,000 | 9,310 |
| 1991-09-26 | 881 | 890 | 881 | 890 | 13,000 | 8,900 |
| 1991-09-25 | 872 | 875 | 872 | 875 | 4,000 | 8,750 |
| 1991-09-24 | 875 | 875 | 866 | 871 | 22,000 | 8,710 |
| 1991-09-20 | 890 | 890 | 865 | 865 | 63,000 | 8,650 |
| 1991-09-19 | 885 | 885 | 875 | 880 | 9,000 | 8,800 |
| 1991-09-18 | 890 | 890 | 865 | 865 | 65,000 | 8,650 |
| 1991-09-17 | 880 | 890 | 880 | 880 | 31,000 | 8,800 |
| 1991-09-13 | 880 | 880 | 880 | 880 | 10,000 | 8,800 |
| 1991-09-12 | 880 | 880 | 860 | 869 | 5,000 | 8,690 |
| 1991-09-11 | 880 | 880 | 870 | 870 | 7,000 | 8,700 |
| 1991-09-10 | 880 | 890 | 870 | 890 | 7,000 | 8,900 |
| 1991-09-09 | 870 | 890 | 870 | 870 | 23,000 | 8,700 |
| 1991-09-06 | 900 | 900 | 860 | 860 | 48,000 | 8,600 |
| 1991-09-05 | 888 | 899 | 885 | 899 | 5,000 | 8,990 |
| 1991-09-03 | 900 | 900 | 899 | 899 | 4,000 | 8,990 |
| 1991-08-30 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1991-08-29 | 861 | 870 | 860 | 860 | 6,000 | 8,600 |
| 1991-08-28 | 880 | 880 | 875 | 875 | 10,000 | 8,750 |
| 1991-08-27 | 901 | 901 | 890 | 890 | 10,000 | 8,900 |
| 1991-08-26 | 930 | 930 | 910 | 910 | 3,000 | 9,100 |
| 1991-08-23 | 958 | 958 | 940 | 940 | 21,000 | 9,400 |
| 1991-08-22 | 951 | 951 | 951 | 951 | 2,000 | 9,510 |
| 1991-08-21 | 935 | 950 | 935 | 950 | 22,000 | 9,500 |
| 1991-08-19 | 980 | 980 | 970 | 970 | 4,000 | 9,700 |
| 1991-08-16 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1991-08-13 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1991-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1991-08-07 | 980 | 980 | 975 | 975 | 9,000 | 9,750 |
| 1991-08-06 | 990 | 990 | 980 | 980 | 14,000 | 9,800 |
| 1991-08-05 | 1,030 | 1,030 | 1,010 | 1,010 | 20,000 | 10,100 |
| 1991-08-02 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 10,500 |
| 1991-07-31 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 | 10,500 |
| 1991-07-29 | 1,000 | 1,030 | 1,000 | 1,020 | 14,000 | 10,200 |
| 1991-07-26 | 1,020 | 1,020 | 1,000 | 1,020 | 14,000 | 10,200 |
| 1991-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1991-07-24 | 980 | 990 | 970 | 990 | 17,000 | 9,900 |
| 1991-07-23 | 980 | 980 | 980 | 980 | 7,000 | 9,800 |
| 1991-07-22 | 980 | 980 | 970 | 970 | 23,000 | 9,700 |
| 1991-07-19 | 1,010 | 1,010 | 1,000 | 1,000 | 45,000 | 10,000 |
| 1991-07-18 | 1,050 | 1,050 | 1,000 | 1,010 | 17,000 | 10,100 |
| 1991-07-17 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 10,500 |
| 1991-07-16 | 1,060 | 1,080 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1991-07-15 | 1,070 | 1,070 | 1,050 | 1,050 | 17,000 | 10,500 |
| 1991-07-11 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1991-07-10 | 980 | 1,000 | 980 | 1,000 | 16,000 | 10,000 |
| 1991-07-09 | 980 | 980 | 970 | 970 | 7,000 | 9,700 |
| 1991-07-08 | 1,050 | 1,060 | 1,000 | 1,000 | 8,000 | 10,000 |
| 1991-07-05 | 1,070 | 1,070 | 1,050 | 1,050 | 15,000 | 10,500 |
| 1991-07-04 | 1,110 | 1,110 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1991-07-03 | 1,140 | 1,140 | 1,110 | 1,110 | 9,000 | 11,100 |
| 1991-07-02 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1991-07-01 | 1,170 | 1,170 | 1,150 | 1,150 | 12,000 | 11,500 |
| 1991-06-28 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 11,500 |
| 1991-06-27 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1991-06-26 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 | 11,600 |
| 1991-06-25 | 1,150 | 1,160 | 1,130 | 1,130 | 10,000 | 11,300 |
| 1991-06-24 | 1,150 | 1,180 | 1,130 | 1,180 | 27,000 | 11,800 |
| 1991-06-21 | 1,160 | 1,160 | 1,150 | 1,150 | 22,000 | 11,500 |
| 1991-06-20 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1991-06-18 | 1,180 | 1,180 | 1,160 | 1,160 | 14,000 | 11,600 |
| 1991-06-17 | 1,160 | 1,190 | 1,160 | 1,190 | 29,000 | 11,900 |
| 1991-06-14 | 1,150 | 1,170 | 1,150 | 1,160 | 37,000 | 11,600 |
| 1991-06-13 | 1,150 | 1,150 | 1,150 | 1,150 | 30,000 | 11,500 |
| 1991-06-12 | 1,150 | 1,150 | 1,150 | 1,150 | 31,000 | 11,500 |
| 1991-06-11 | 1,170 | 1,170 | 1,150 | 1,150 | 42,000 | 11,500 |
| 1991-06-10 | 1,180 | 1,180 | 1,160 | 1,170 | 13,000 | 11,700 |
| 1991-06-07 | 1,150 | 1,200 | 1,150 | 1,180 | 27,000 | 11,800 |
| 1991-06-06 | 1,160 | 1,170 | 1,150 | 1,150 | 12,000 | 11,500 |
| 1991-06-05 | 1,170 | 1,170 | 1,160 | 1,160 | 22,000 | 11,600 |
| 1991-06-03 | 1,180 | 1,180 | 1,170 | 1,180 | 33,000 | 11,800 |
| 1991-05-30 | 1,180 | 1,180 | 1,170 | 1,170 | 19,000 | 11,700 |
| 1991-05-29 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 | 11,900 |
| 1991-05-28 | 1,200 | 1,200 | 1,190 | 1,200 | 13,000 | 12,000 |
| 1991-05-27 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 12,100 |
| 1991-05-23 | 1,210 | 1,230 | 1,210 | 1,210 | 11,000 | 12,100 |
| 1991-05-22 | 1,210 | 1,220 | 1,210 | 1,210 | 12,000 | 12,100 |
| 1991-05-21 | 1,210 | 1,230 | 1,200 | 1,230 | 37,000 | 12,300 |
| 1991-05-20 | 1,190 | 1,220 | 1,190 | 1,210 | 64,000 | 12,100 |
| 1991-05-17 | 1,290 | 1,310 | 1,260 | 1,260 | 26,000 | 12,600 |
| 1991-05-16 | 1,330 | 1,330 | 1,300 | 1,330 | 24,000 | 13,300 |
| 1991-05-15 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1991-05-14 | 1,310 | 1,310 | 1,300 | 1,300 | 17,000 | 13,000 |
| 1991-05-13 | 1,340 | 1,340 | 1,330 | 1,340 | 14,000 | 13,400 |
| 1991-05-10 | 1,340 | 1,350 | 1,340 | 1,340 | 41,000 | 13,400 |
| 1991-05-09 | 1,300 | 1,340 | 1,300 | 1,340 | 131,000 | 13,400 |
| 1991-05-08 | 1,310 | 1,310 | 1,250 | 1,280 | 23,000 | 12,800 |
| 1991-05-07 | 1,320 | 1,320 | 1,300 | 1,310 | 30,000 | 13,100 |
| 1991-05-02 | 1,320 | 1,330 | 1,300 | 1,310 | 43,000 | 13,100 |
| 1991-05-01 | 1,240 | 1,290 | 1,240 | 1,290 | 65,000 | 12,900 |
| 1991-04-30 | 1,200 | 1,240 | 1,190 | 1,200 | 62,000 | 12,000 |
| 1991-04-26 | 1,190 | 1,200 | 1,150 | 1,150 | 129,000 | 11,500 |
| 1991-04-25 | 1,240 | 1,250 | 1,190 | 1,190 | 118,000 | 11,900 |
| 1991-04-24 | 1,270 | 1,270 | 1,230 | 1,230 | 27,000 | 12,300 |
| 1991-04-23 | 1,260 | 1,270 | 1,250 | 1,270 | 33,000 | 12,700 |
| 1991-04-22 | 1,350 | 1,350 | 1,290 | 1,290 | 43,000 | 12,900 |
| 1991-04-19 | 1,350 | 1,350 | 1,330 | 1,330 | 18,000 | 13,300 |
| 1991-04-18 | 1,330 | 1,370 | 1,330 | 1,350 | 27,000 | 13,500 |
| 1991-04-17 | 1,380 | 1,400 | 1,350 | 1,380 | 65,000 | 13,800 |
| 1991-04-16 | 1,330 | 1,400 | 1,330 | 1,380 | 46,000 | 13,800 |
| 1991-04-15 | 1,300 | 1,310 | 1,300 | 1,300 | 22,000 | 13,000 |
| 1991-04-12 | 1,280 | 1,290 | 1,280 | 1,290 | 9,000 | 12,900 |
| 1991-04-10 | 1,260 | 1,300 | 1,260 | 1,300 | 9,000 | 13,000 |
| 1991-04-09 | 1,270 | 1,300 | 1,260 | 1,260 | 5,000 | 12,600 |
| 1991-04-08 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1991-04-05 | 1,290 | 1,290 | 1,250 | 1,250 | 11,000 | 12,500 |
| 1991-04-04 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 | 12,700 |
| 1991-04-03 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 13,000 |
| 1991-04-02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1991-04-01 | 1,270 | 1,310 | 1,270 | 1,310 | 7,000 | 13,100 |
| 1991-03-29 | 1,250 | 1,310 | 1,250 | 1,310 | 6,000 | 13,100 |
| 1991-03-28 | 1,230 | 1,310 | 1,230 | 1,310 | 31,000 | 13,100 |
| 1991-03-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1991-03-25 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 | 12,400 |
| 1991-03-22 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1991-03-20 | 1,280 | 1,300 | 1,280 | 1,300 | 14,000 | 13,000 |
| 1991-03-19 | 1,290 | 1,300 | 1,270 | 1,280 | 11,000 | 12,800 |
| 1991-03-18 | 1,290 | 1,290 | 1,280 | 1,280 | 10,000 | 12,800 |
| 1991-03-15 | 1,260 | 1,300 | 1,260 | 1,270 | 15,000 | 12,700 |
| 1991-03-14 | 1,270 | 1,270 | 1,240 | 1,240 | 5,000 | 12,400 |
| 1991-03-13 | 1,280 | 1,280 | 1,250 | 1,280 | 11,000 | 12,800 |
| 1991-03-12 | 1,250 | 1,250 | 1,240 | 1,240 | 9,000 | 12,400 |
| 1991-03-11 | 1,220 | 1,250 | 1,210 | 1,250 | 14,000 | 12,500 |
| 1991-03-07 | 1,200 | 1,220 | 1,200 | 1,210 | 9,000 | 12,100 |
| 1991-03-06 | 1,230 | 1,230 | 1,190 | 1,200 | 5,000 | 12,000 |
| 1991-03-05 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 | 12,300 |
| 1991-03-04 | 1,210 | 1,220 | 1,210 | 1,220 | 6,000 | 12,200 |
| 1991-03-01 | 1,200 | 1,210 | 1,200 | 1,210 | 11,000 | 12,100 |
| 1991-02-27 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 | 11,800 |
| 1991-02-26 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 12,000 |
| 1991-02-22 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 12,300 |
| 1991-02-21 | 1,260 | 1,260 | 1,210 | 1,210 | 5,000 | 12,100 |
| 1991-02-20 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 12,700 |
| 1991-02-19 | 1,250 | 1,300 | 1,240 | 1,290 | 11,000 | 12,900 |
| 1991-02-18 | 1,240 | 1,240 | 1,220 | 1,220 | 12,000 | 12,200 |
| 1991-02-15 | 1,190 | 1,200 | 1,170 | 1,200 | 15,000 | 12,000 |
| 1991-02-14 | 1,200 | 1,220 | 1,200 | 1,200 | 20,000 | 12,000 |
| 1991-02-13 | 1,170 | 1,170 | 1,140 | 1,140 | 18,000 | 11,400 |
| 1991-02-12 | 1,150 | 1,170 | 1,150 | 1,150 | 13,000 | 11,500 |
| 1991-02-08 | 1,060 | 1,150 | 1,060 | 1,150 | 16,000 | 11,500 |
| 1991-02-07 | 1,130 | 1,130 | 1,070 | 1,070 | 9,000 | 10,700 |
| 1991-02-06 | 1,110 | 1,130 | 1,100 | 1,130 | 9,000 | 11,300 |
| 1991-02-05 | 1,070 | 1,110 | 1,070 | 1,110 | 11,000 | 11,100 |
| 1991-02-04 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1991-02-01 | 1,060 | 1,060 | 1,000 | 1,000 | 25,000 | 10,000 |
| 1991-01-31 | 1,050 | 1,080 | 1,050 | 1,080 | 17,000 | 10,800 |
| 1991-01-30 | 1,020 | 1,050 | 1,010 | 1,050 | 15,000 | 10,500 |
| 1991-01-29 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 10,400 |
| 1991-01-28 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 | 10,400 |
| 1991-01-25 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 | 10,500 |
| 1991-01-24 | 1,050 | 1,050 | 1,030 | 1,050 | 75,000 | 10,500 |
| 1991-01-23 | 1,030 | 1,070 | 1,030 | 1,070 | 11,000 | 10,700 |
| 1991-01-22 | 1,030 | 1,050 | 1,030 | 1,030 | 40,000 | 10,300 |
| 1991-01-18 | 1,050 | 1,070 | 1,030 | 1,050 | 65,000 | 10,500 |
| 1991-01-17 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 10,100 |
| 1991-01-16 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 10,300 |
| 1991-01-14 | 1,060 | 1,060 | 1,050 | 1,050 | 13,000 | 10,500 |
| 1991-01-11 | 1,020 | 1,060 | 1,020 | 1,060 | 27,000 | 10,600 |
| 1991-01-10 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 10,300 |
| 1991-01-09 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 10,400 |
| 1991-01-07 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1991-01-04 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 11,100 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株