9763 丸紅建材リース(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1994-12-28 | 460 | 460 | 460 | 460 | 9,000 | 4,600 |
| 1994-12-27 | 441 | 450 | 441 | 450 | 6,000 | 4,500 |
| 1994-12-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1994-12-22 | 436 | 436 | 435 | 435 | 2,000 | 4,350 |
| 1994-12-21 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1994-12-20 | 434 | 434 | 430 | 430 | 9,000 | 4,300 |
| 1994-12-19 | 431 | 431 | 429 | 429 | 5,000 | 4,290 |
| 1994-12-16 | 429 | 431 | 429 | 431 | 11,000 | 4,310 |
| 1994-12-15 | 430 | 430 | 427 | 427 | 5,000 | 4,270 |
| 1994-12-14 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1994-12-13 | 461 | 461 | 461 | 461 | 6,000 | 4,610 |
| 1994-12-12 | 456 | 461 | 456 | 461 | 3,000 | 4,610 |
| 1994-12-09 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1994-12-07 | 463 | 463 | 455 | 455 | 20,000 | 4,550 |
| 1994-12-06 | 475 | 475 | 460 | 460 | 3,000 | 4,600 |
| 1994-12-05 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1994-12-02 | 479 | 479 | 475 | 475 | 6,000 | 4,750 |
| 1994-11-30 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 1994-11-29 | 450 | 454 | 450 | 450 | 3,000 | 4,500 |
| 1994-11-28 | 448 | 449 | 448 | 449 | 7,000 | 4,490 |
| 1994-11-25 | 450 | 460 | 450 | 459 | 9,000 | 4,590 |
| 1994-11-24 | 460 | 465 | 446 | 446 | 17,000 | 4,460 |
| 1994-11-22 | 470 | 470 | 469 | 469 | 7,000 | 4,690 |
| 1994-11-21 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1994-11-18 | 509 | 509 | 500 | 500 | 9,000 | 5,000 |
| 1994-11-17 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1994-11-16 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1994-11-15 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1994-11-14 | 485 | 485 | 475 | 475 | 7,000 | 4,750 |
| 1994-11-11 | 490 | 490 | 470 | 470 | 9,000 | 4,700 |
| 1994-11-10 | 493 | 493 | 490 | 490 | 4,000 | 4,900 |
| 1994-11-09 | 493 | 493 | 493 | 493 | 6,000 | 4,930 |
| 1994-11-07 | 494 | 495 | 493 | 493 | 10,000 | 4,930 |
| 1994-11-04 | 492 | 493 | 492 | 493 | 3,000 | 4,930 |
| 1994-11-02 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1994-11-01 | 485 | 485 | 485 | 485 | 24,000 | 4,850 |
| 1994-10-31 | 488 | 488 | 485 | 485 | 45,000 | 4,850 |
| 1994-10-28 | 488 | 488 | 488 | 488 | 29,000 | 4,880 |
| 1994-10-27 | 488 | 489 | 488 | 488 | 33,000 | 4,880 |
| 1994-10-26 | 490 | 490 | 487 | 488 | 43,000 | 4,880 |
| 1994-10-25 | 508 | 508 | 490 | 490 | 36,000 | 4,900 |
| 1994-10-24 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1994-10-21 | 520 | 520 | 515 | 515 | 12,000 | 5,150 |
| 1994-10-20 | 539 | 539 | 539 | 539 | 4,000 | 5,390 |
| 1994-10-19 | 519 | 519 | 519 | 519 | 2,000 | 5,190 |
| 1994-10-18 | 519 | 519 | 519 | 519 | 3,000 | 5,190 |
| 1994-10-17 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 1994-10-13 | 528 | 538 | 528 | 538 | 5,000 | 5,380 |
| 1994-10-12 | 508 | 508 | 508 | 508 | 6,000 | 5,080 |
| 1994-10-07 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 1994-10-06 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1994-10-04 | 510 | 515 | 510 | 515 | 4,000 | 5,150 |
| 1994-10-03 | 510 | 515 | 510 | 510 | 4,000 | 5,100 |
| 1994-09-30 | 515 | 515 | 510 | 510 | 13,000 | 5,100 |
| 1994-09-29 | 509 | 514 | 509 | 510 | 13,000 | 5,100 |
| 1994-09-28 | 515 | 515 | 505 | 507 | 6,000 | 5,070 |
| 1994-09-26 | 520 | 520 | 515 | 517 | 3,000 | 5,170 |
| 1994-09-22 | 527 | 527 | 527 | 527 | 5,000 | 5,270 |
| 1994-09-21 | 525 | 525 | 525 | 525 | 4,000 | 5,250 |
| 1994-09-20 | 545 | 545 | 536 | 536 | 9,000 | 5,360 |
| 1994-09-16 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 1994-09-14 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1994-09-13 | 565 | 565 | 565 | 565 | 5,000 | 5,650 |
| 1994-09-12 | 550 | 551 | 550 | 551 | 2,000 | 5,510 |
| 1994-09-09 | 553 | 560 | 553 | 560 | 61,000 | 5,600 |
| 1994-09-08 | 560 | 560 | 555 | 555 | 14,000 | 5,550 |
| 1994-09-07 | 561 | 561 | 560 | 560 | 293,000 | 5,600 |
| 1994-09-06 | 560 | 560 | 560 | 560 | 12,000 | 5,600 |
| 1994-09-05 | 560 | 561 | 560 | 560 | 7,000 | 5,600 |
| 1994-09-02 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1994-09-01 | 570 | 570 | 565 | 565 | 5,000 | 5,650 |
| 1994-08-31 | 557 | 560 | 557 | 560 | 4,000 | 5,600 |
| 1994-08-30 | 557 | 557 | 556 | 556 | 2,000 | 5,560 |
| 1994-08-26 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 1994-08-24 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 1994-08-23 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
| 1994-08-22 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
| 1994-08-19 | 574 | 574 | 573 | 573 | 4,000 | 5,730 |
| 1994-08-18 | 570 | 575 | 570 | 575 | 5,000 | 5,750 |
| 1994-08-17 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1994-08-15 | 570 | 575 | 570 | 575 | 6,000 | 5,750 |
| 1994-08-12 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1994-08-10 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1994-08-09 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1994-08-08 | 551 | 551 | 551 | 551 | 3,000 | 5,510 |
| 1994-08-05 | 554 | 554 | 554 | 554 | 3,000 | 5,540 |
| 1994-08-04 | 564 | 564 | 554 | 554 | 4,000 | 5,540 |
| 1994-08-03 | 564 | 564 | 564 | 564 | 9,000 | 5,640 |
| 1994-08-02 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1994-08-01 | 560 | 570 | 560 | 570 | 11,000 | 5,700 |
| 1994-07-29 | 555 | 560 | 555 | 560 | 6,000 | 5,600 |
| 1994-07-28 | 552 | 552 | 551 | 552 | 3,000 | 5,520 |
| 1994-07-27 | 560 | 560 | 550 | 552 | 6,000 | 5,520 |
| 1994-07-26 | 565 | 571 | 560 | 560 | 9,000 | 5,600 |
| 1994-07-25 | 565 | 575 | 565 | 565 | 21,000 | 5,650 |
| 1994-07-22 | 571 | 571 | 565 | 565 | 18,000 | 5,650 |
| 1994-07-21 | 569 | 571 | 569 | 571 | 3,000 | 5,710 |
| 1994-07-20 | 567 | 568 | 567 | 568 | 6,000 | 5,680 |
| 1994-07-19 | 566 | 566 | 565 | 566 | 11,000 | 5,660 |
| 1994-07-18 | 567 | 567 | 566 | 566 | 3,000 | 5,660 |
| 1994-07-15 | 576 | 576 | 567 | 567 | 6,000 | 5,670 |
| 1994-07-14 | 579 | 579 | 578 | 578 | 7,000 | 5,780 |
| 1994-07-13 | 585 | 585 | 580 | 580 | 16,000 | 5,800 |
| 1994-07-12 | 561 | 565 | 560 | 565 | 7,000 | 5,650 |
| 1994-07-11 | 588 | 588 | 557 | 557 | 7,000 | 5,570 |
| 1994-07-08 | 582 | 590 | 582 | 589 | 17,000 | 5,890 |
| 1994-07-07 | 583 | 583 | 583 | 583 | 1,000 | 5,830 |
| 1994-07-06 | 590 | 595 | 580 | 583 | 10,000 | 5,830 |
| 1994-07-05 | 591 | 599 | 590 | 590 | 7,000 | 5,900 |
| 1994-07-04 | 580 | 590 | 580 | 590 | 10,000 | 5,900 |
| 1994-07-01 | 564 | 580 | 564 | 580 | 14,000 | 5,800 |
| 1994-06-30 | 584 | 584 | 574 | 574 | 11,000 | 5,740 |
| 1994-06-29 | 575 | 575 | 564 | 564 | 13,000 | 5,640 |
| 1994-06-28 | 560 | 575 | 560 | 575 | 20,000 | 5,750 |
| 1994-06-27 | 582 | 582 | 554 | 555 | 19,000 | 5,550 |
| 1994-06-24 | 585 | 585 | 582 | 585 | 13,000 | 5,850 |
| 1994-06-23 | 580 | 590 | 580 | 590 | 7,000 | 5,900 |
| 1994-06-22 | 577 | 580 | 567 | 580 | 11,000 | 5,800 |
| 1994-06-21 | 581 | 597 | 581 | 597 | 10,000 | 5,970 |
| 1994-06-20 | 620 | 622 | 611 | 611 | 12,000 | 6,110 |
| 1994-06-17 | 611 | 620 | 611 | 620 | 21,000 | 6,200 |
| 1994-06-16 | 602 | 618 | 600 | 618 | 35,000 | 6,180 |
| 1994-06-15 | 595 | 598 | 590 | 598 | 9,000 | 5,980 |
| 1994-06-14 | 598 | 598 | 591 | 591 | 10,000 | 5,910 |
| 1994-06-13 | 599 | 599 | 599 | 599 | 5,000 | 5,990 |
| 1994-06-10 | 586 | 595 | 586 | 590 | 11,000 | 5,900 |
| 1994-06-09 | 585 | 600 | 585 | 595 | 31,000 | 5,950 |
| 1994-06-08 | 595 | 598 | 580 | 580 | 35,000 | 5,800 |
| 1994-06-07 | 575 | 600 | 575 | 590 | 45,000 | 5,900 |
| 1994-06-06 | 575 | 575 | 575 | 575 | 12,000 | 5,750 |
| 1994-06-03 | 575 | 575 | 575 | 575 | 9,000 | 5,750 |
| 1994-06-02 | 570 | 575 | 565 | 575 | 13,000 | 5,750 |
| 1994-06-01 | 570 | 570 | 565 | 565 | 14,000 | 5,650 |
| 1994-05-31 | 560 | 570 | 550 | 570 | 56,000 | 5,700 |
| 1994-05-30 | 559 | 559 | 552 | 552 | 29,000 | 5,520 |
| 1994-05-27 | 565 | 565 | 555 | 560 | 9,000 | 5,600 |
| 1994-05-26 | 561 | 561 | 550 | 550 | 37,000 | 5,500 |
| 1994-05-25 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1994-05-24 | 570 | 570 | 560 | 560 | 12,000 | 5,600 |
| 1994-05-23 | 570 | 570 | 564 | 564 | 4,000 | 5,640 |
| 1994-05-20 | 562 | 562 | 552 | 560 | 27,000 | 5,600 |
| 1994-05-19 | 562 | 569 | 556 | 560 | 25,000 | 5,600 |
| 1994-05-18 | 570 | 570 | 561 | 561 | 16,000 | 5,610 |
| 1994-05-17 | 561 | 570 | 561 | 561 | 19,000 | 5,610 |
| 1994-05-16 | 580 | 580 | 570 | 570 | 34,000 | 5,700 |
| 1994-05-13 | 579 | 579 | 571 | 571 | 9,000 | 5,710 |
| 1994-05-12 | 570 | 575 | 570 | 570 | 18,000 | 5,700 |
| 1994-05-11 | 569 | 577 | 568 | 577 | 25,000 | 5,770 |
| 1994-05-10 | 575 | 575 | 568 | 570 | 22,000 | 5,700 |
| 1994-05-09 | 565 | 579 | 565 | 579 | 9,000 | 5,790 |
| 1994-05-06 | 565 | 565 | 560 | 561 | 11,000 | 5,610 |
| 1994-05-02 | 565 | 565 | 560 | 565 | 7,000 | 5,650 |
| 1994-04-28 | 555 | 555 | 555 | 555 | 11,000 | 5,550 |
| 1994-04-27 | 567 | 567 | 558 | 559 | 22,000 | 5,590 |
| 1994-04-26 | 565 | 570 | 560 | 565 | 32,000 | 5,650 |
| 1994-04-25 | 570 | 575 | 555 | 555 | 73,000 | 5,550 |
| 1994-04-22 | 568 | 570 | 560 | 560 | 43,000 | 5,600 |
| 1994-04-21 | 564 | 568 | 560 | 568 | 41,000 | 5,680 |
| 1994-04-20 | 552 | 578 | 552 | 570 | 44,000 | 5,700 |
| 1994-04-19 | 551 | 555 | 549 | 551 | 56,000 | 5,510 |
| 1994-04-18 | 531 | 549 | 531 | 545 | 41,000 | 5,450 |
| 1994-04-15 | 521 | 530 | 521 | 530 | 21,000 | 5,300 |
| 1994-04-14 | 525 | 525 | 521 | 521 | 5,000 | 5,210 |
| 1994-04-13 | 520 | 531 | 520 | 530 | 26,000 | 5,300 |
| 1994-04-12 | 509 | 510 | 509 | 510 | 12,000 | 5,100 |
| 1994-04-11 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1994-04-08 | 516 | 516 | 515 | 515 | 25,000 | 5,150 |
| 1994-04-07 | 520 | 520 | 515 | 515 | 22,000 | 5,150 |
| 1994-04-06 | 515 | 525 | 512 | 515 | 17,000 | 5,150 |
| 1994-04-05 | 505 | 505 | 505 | 505 | 11,000 | 5,050 |
| 1994-04-04 | 515 | 515 | 505 | 515 | 5,000 | 5,150 |
| 1994-04-01 | 505 | 510 | 500 | 510 | 14,000 | 5,100 |
| 1994-03-31 | 511 | 511 | 505 | 505 | 16,000 | 5,050 |
| 1994-03-30 | 520 | 520 | 515 | 515 | 8,000 | 5,150 |
| 1994-03-29 | 520 | 520 | 520 | 520 | 12,000 | 5,200 |
| 1994-03-28 | 519 | 525 | 519 | 525 | 10,000 | 5,250 |
| 1994-03-25 | 521 | 521 | 515 | 520 | 33,000 | 5,200 |
| 1994-03-24 | 530 | 530 | 521 | 525 | 14,000 | 5,250 |
| 1994-03-23 | 530 | 530 | 526 | 530 | 4,000 | 5,300 |
| 1994-03-22 | 535 | 535 | 530 | 530 | 13,000 | 5,300 |
| 1994-03-18 | 555 | 558 | 535 | 535 | 15,000 | 5,350 |
| 1994-03-17 | 545 | 545 | 544 | 545 | 12,000 | 5,450 |
| 1994-03-16 | 535 | 535 | 526 | 535 | 19,000 | 5,350 |
| 1994-03-15 | 530 | 531 | 525 | 525 | 20,000 | 5,250 |
| 1994-03-14 | 533 | 534 | 530 | 530 | 23,000 | 5,300 |
| 1994-03-11 | 523 | 533 | 523 | 533 | 6,000 | 5,330 |
| 1994-03-10 | 522 | 522 | 522 | 522 | 2,000 | 5,220 |
| 1994-03-09 | 515 | 520 | 510 | 520 | 11,000 | 5,200 |
| 1994-03-08 | 520 | 520 | 510 | 512 | 27,000 | 5,120 |
| 1994-03-07 | 535 | 535 | 520 | 520 | 12,000 | 5,200 |
| 1994-03-04 | 530 | 535 | 528 | 535 | 8,000 | 5,350 |
| 1994-03-03 | 540 | 540 | 530 | 530 | 11,000 | 5,300 |
| 1994-03-02 | 544 | 545 | 540 | 540 | 7,000 | 5,400 |
| 1994-03-01 | 550 | 550 | 540 | 541 | 10,000 | 5,410 |
| 1994-02-28 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1994-02-25 | 540 | 550 | 527 | 550 | 6,000 | 5,500 |
| 1994-02-24 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1994-02-22 | 531 | 531 | 526 | 526 | 5,000 | 5,260 |
| 1994-02-21 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1994-02-18 | 548 | 548 | 545 | 545 | 5,000 | 5,450 |
| 1994-02-17 | 549 | 549 | 540 | 548 | 16,000 | 5,480 |
| 1994-02-16 | 548 | 549 | 548 | 549 | 638,000 | 5,490 |
| 1994-02-14 | 551 | 551 | 550 | 550 | 6,000 | 5,500 |
| 1994-02-10 | 530 | 550 | 523 | 550 | 26,000 | 5,500 |
| 1994-02-09 | 550 | 550 | 550 | 550 | 11,000 | 5,500 |
| 1994-02-08 | 540 | 550 | 537 | 550 | 10,000 | 5,500 |
| 1994-02-07 | 545 | 545 | 537 | 537 | 4,000 | 5,370 |
| 1994-02-04 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1994-02-03 | 584 | 584 | 580 | 580 | 8,000 | 5,800 |
| 1994-02-02 | 590 | 590 | 581 | 585 | 15,000 | 5,850 |
| 1994-02-01 | 599 | 599 | 582 | 582 | 10,000 | 5,820 |
| 1994-01-31 | 574 | 581 | 574 | 581 | 8,000 | 5,810 |
| 1994-01-27 | 554 | 554 | 554 | 554 | 7,000 | 5,540 |
| 1994-01-25 | 510 | 510 | 496 | 496 | 6,000 | 4,960 |
| 1994-01-24 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1994-01-21 | 555 | 555 | 555 | 555 | 5,000 | 5,550 |
| 1994-01-20 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1994-01-19 | 540 | 550 | 540 | 550 | 4,000 | 5,500 |
| 1994-01-18 | 541 | 541 | 538 | 539 | 4,000 | 5,390 |
| 1994-01-17 | 545 | 545 | 531 | 531 | 3,000 | 5,310 |
| 1994-01-14 | 555 | 555 | 555 | 555 | 7,000 | 5,550 |
| 1994-01-12 | 510 | 525 | 510 | 515 | 16,000 | 5,150 |
| 1994-01-11 | 500 | 515 | 500 | 505 | 16,000 | 5,050 |
| 1994-01-10 | 492 | 498 | 492 | 498 | 5,000 | 4,980 |
| 1994-01-07 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1994-01-06 | 485 | 486 | 485 | 486 | 6,000 | 4,860 |
| 1994-01-05 | 480 | 480 | 480 | 480 | 8,000 | 4,800 |
| 1994-01-04 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株