9763 丸紅建材リース(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 389 | 390 | 388 | 390 | 3,000 | 3,900 |
| 1995-12-28 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 1995-12-27 | 375 | 380 | 372 | 374 | 7,000 | 3,740 |
| 1995-12-26 | 385 | 390 | 380 | 380 | 9,000 | 3,800 |
| 1995-12-25 | 380 | 385 | 380 | 380 | 6,000 | 3,800 |
| 1995-12-22 | 361 | 370 | 360 | 370 | 6,000 | 3,700 |
| 1995-12-21 | 351 | 353 | 351 | 352 | 3,000 | 3,520 |
| 1995-12-20 | 351 | 351 | 350 | 351 | 8,000 | 3,510 |
| 1995-12-19 | 356 | 356 | 350 | 350 | 5,000 | 3,500 |
| 1995-12-18 | 356 | 356 | 350 | 356 | 9,000 | 3,560 |
| 1995-12-15 | 377 | 377 | 363 | 363 | 10,000 | 3,630 |
| 1995-12-14 | 370 | 377 | 370 | 377 | 6,000 | 3,770 |
| 1995-12-13 | 377 | 377 | 370 | 370 | 14,000 | 3,700 |
| 1995-12-12 | 350 | 360 | 350 | 360 | 8,000 | 3,600 |
| 1995-12-11 | 355 | 355 | 350 | 350 | 6,000 | 3,500 |
| 1995-12-08 | 350 | 350 | 345 | 345 | 11,000 | 3,450 |
| 1995-12-07 | 345 | 350 | 345 | 350 | 15,000 | 3,500 |
| 1995-12-06 | 341 | 345 | 341 | 345 | 2,000 | 3,450 |
| 1995-12-05 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1995-12-01 | 355 | 355 | 349 | 349 | 8,000 | 3,490 |
| 1995-11-30 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1995-11-29 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1995-11-28 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1995-11-24 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1995-11-22 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1995-11-20 | 351 | 351 | 345 | 345 | 6,000 | 3,450 |
| 1995-11-14 | 353 | 353 | 353 | 353 | 3,000 | 3,530 |
| 1995-11-13 | 348 | 356 | 347 | 356 | 11,000 | 3,560 |
| 1995-11-10 | 328 | 335 | 328 | 335 | 3,000 | 3,350 |
| 1995-11-08 | 316 | 316 | 313 | 313 | 6,000 | 3,130 |
| 1995-11-07 | 317 | 317 | 316 | 317 | 7,000 | 3,170 |
| 1995-11-06 | 317 | 318 | 316 | 318 | 5,000 | 3,180 |
| 1995-11-02 | 316 | 316 | 316 | 316 | 5,000 | 3,160 |
| 1995-11-01 | 317 | 318 | 317 | 317 | 6,000 | 3,170 |
| 1995-10-31 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1995-10-30 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1995-10-27 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 1995-10-26 | 317 | 318 | 317 | 318 | 2,000 | 3,180 |
| 1995-10-25 | 315 | 318 | 315 | 316 | 6,000 | 3,160 |
| 1995-10-24 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1995-10-23 | 325 | 325 | 310 | 315 | 5,000 | 3,150 |
| 1995-10-20 | 326 | 326 | 325 | 325 | 13,000 | 3,250 |
| 1995-10-18 | 326 | 326 | 326 | 326 | 5,000 | 3,260 |
| 1995-10-17 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1995-10-16 | 330 | 330 | 326 | 326 | 3,000 | 3,260 |
| 1995-10-13 | 331 | 340 | 331 | 340 | 10,000 | 3,400 |
| 1995-10-09 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1995-10-06 | 326 | 326 | 326 | 326 | 7,000 | 3,260 |
| 1995-10-05 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 1995-10-03 | 326 | 326 | 326 | 326 | 4,000 | 3,260 |
| 1995-10-02 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 1995-09-29 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1995-09-28 | 330 | 330 | 325 | 330 | 6,000 | 3,300 |
| 1995-09-27 | 330 | 330 | 329 | 329 | 4,000 | 3,290 |
| 1995-09-25 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1995-09-22 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1995-09-21 | 331 | 331 | 331 | 331 | 4,000 | 3,310 |
| 1995-09-20 | 352 | 352 | 350 | 350 | 9,000 | 3,500 |
| 1995-09-18 | 335 | 335 | 331 | 331 | 8,000 | 3,310 |
| 1995-09-14 | 350 | 350 | 330 | 330 | 16,000 | 3,300 |
| 1995-09-13 | 360 | 360 | 355 | 355 | 9,000 | 3,550 |
| 1995-09-12 | 348 | 349 | 348 | 349 | 6,000 | 3,490 |
| 1995-09-11 | 348 | 350 | 348 | 348 | 6,000 | 3,480 |
| 1995-09-08 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 1995-09-07 | 345 | 350 | 345 | 350 | 2,000 | 3,500 |
| 1995-09-06 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1995-09-05 | 340 | 340 | 330 | 330 | 6,000 | 3,300 |
| 1995-09-04 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 1995-09-01 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1995-08-31 | 340 | 340 | 338 | 338 | 3,000 | 3,380 |
| 1995-08-30 | 348 | 348 | 347 | 348 | 9,000 | 3,480 |
| 1995-08-29 | 334 | 338 | 334 | 338 | 5,000 | 3,380 |
| 1995-08-28 | 345 | 345 | 330 | 330 | 11,000 | 3,300 |
| 1995-08-25 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1995-08-24 | 345 | 350 | 345 | 350 | 2,000 | 3,500 |
| 1995-08-23 | 346 | 350 | 346 | 350 | 3,000 | 3,500 |
| 1995-08-22 | 351 | 351 | 346 | 346 | 4,000 | 3,460 |
| 1995-08-21 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1995-08-18 | 365 | 365 | 365 | 365 | 6,000 | 3,650 |
| 1995-08-17 | 361 | 361 | 355 | 361 | 13,000 | 3,610 |
| 1995-08-16 | 340 | 350 | 340 | 350 | 10,000 | 3,500 |
| 1995-08-15 | 347 | 348 | 337 | 337 | 14,000 | 3,370 |
| 1995-08-11 | 322 | 322 | 322 | 322 | 4,000 | 3,220 |
| 1995-08-10 | 323 | 323 | 322 | 322 | 2,000 | 3,220 |
| 1995-08-09 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1995-08-07 | 308 | 308 | 306 | 307 | 10,000 | 3,070 |
| 1995-08-04 | 317 | 317 | 310 | 310 | 13,000 | 3,100 |
| 1995-08-03 | 318 | 318 | 316 | 316 | 4,000 | 3,160 |
| 1995-08-01 | 312 | 315 | 312 | 315 | 8,000 | 3,150 |
| 1995-07-31 | 311 | 312 | 311 | 312 | 2,000 | 3,120 |
| 1995-07-28 | 323 | 323 | 311 | 311 | 2,000 | 3,110 |
| 1995-07-26 | 333 | 333 | 328 | 328 | 2,000 | 3,280 |
| 1995-07-25 | 335 | 335 | 335 | 335 | 14,000 | 3,350 |
| 1995-07-24 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1995-07-20 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1995-07-19 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-07-18 | 364 | 364 | 359 | 359 | 2,000 | 3,590 |
| 1995-07-17 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1995-07-14 | 370 | 370 | 370 | 370 | 13,000 | 3,700 |
| 1995-07-12 | 318 | 330 | 318 | 330 | 7,000 | 3,300 |
| 1995-07-10 | 323 | 323 | 323 | 323 | 7,000 | 3,230 |
| 1995-07-07 | 291 | 303 | 291 | 303 | 11,000 | 3,030 |
| 1995-07-06 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1995-07-05 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 1995-07-04 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 1995-07-03 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1995-06-30 | 299 | 299 | 299 | 299 | 9,000 | 2,990 |
| 1995-06-29 | 299 | 299 | 289 | 289 | 3,000 | 2,890 |
| 1995-06-28 | 290 | 295 | 287 | 295 | 4,000 | 2,950 |
| 1995-06-27 | 295 | 299 | 295 | 295 | 6,000 | 2,950 |
| 1995-06-26 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 1995-06-23 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1995-06-22 | 271 | 271 | 258 | 258 | 13,000 | 2,580 |
| 1995-06-21 | 274 | 274 | 270 | 270 | 13,000 | 2,700 |
| 1995-06-20 | 280 | 280 | 275 | 275 | 9,000 | 2,750 |
| 1995-06-19 | 290 | 290 | 280 | 280 | 6,000 | 2,800 |
| 1995-06-16 | 290 | 290 | 280 | 280 | 8,000 | 2,800 |
| 1995-06-15 | 291 | 292 | 290 | 290 | 10,000 | 2,900 |
| 1995-06-14 | 290 | 291 | 290 | 291 | 2,000 | 2,910 |
| 1995-06-13 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 1995-06-12 | 305 | 310 | 300 | 300 | 6,000 | 3,000 |
| 1995-06-09 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1995-06-08 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1995-06-07 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-06-06 | 315 | 315 | 310 | 310 | 3,000 | 3,100 |
| 1995-06-05 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1995-06-02 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 1995-06-01 | 320 | 320 | 306 | 306 | 8,000 | 3,060 |
| 1995-05-31 | 320 | 330 | 320 | 325 | 3,000 | 3,250 |
| 1995-05-30 | 330 | 330 | 330 | 330 | 11,000 | 3,300 |
| 1995-05-29 | 331 | 331 | 330 | 330 | 4,000 | 3,300 |
| 1995-05-26 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1995-05-25 | 335 | 336 | 335 | 335 | 4,000 | 3,350 |
| 1995-05-24 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1995-05-23 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1995-05-22 | 341 | 341 | 341 | 341 | 6,000 | 3,410 |
| 1995-05-19 | 375 | 375 | 351 | 351 | 7,000 | 3,510 |
| 1995-05-18 | 375 | 375 | 370 | 370 | 3,000 | 3,700 |
| 1995-05-17 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-05-16 | 381 | 389 | 381 | 389 | 4,000 | 3,890 |
| 1995-05-15 | 389 | 389 | 380 | 380 | 10,000 | 3,800 |
| 1995-05-12 | 376 | 376 | 370 | 370 | 7,000 | 3,700 |
| 1995-05-11 | 378 | 378 | 378 | 378 | 5,000 | 3,780 |
| 1995-05-10 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1995-05-09 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1995-05-08 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 1995-05-02 | 379 | 379 | 374 | 375 | 4,000 | 3,750 |
| 1995-04-28 | 372 | 372 | 372 | 372 | 5,000 | 3,720 |
| 1995-04-27 | 379 | 379 | 377 | 377 | 4,000 | 3,770 |
| 1995-04-26 | 376 | 379 | 376 | 379 | 8,000 | 3,790 |
| 1995-04-25 | 376 | 379 | 376 | 378 | 4,000 | 3,780 |
| 1995-04-24 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 1995-04-21 | 373 | 380 | 372 | 372 | 6,000 | 3,720 |
| 1995-04-20 | 375 | 375 | 372 | 372 | 5,000 | 3,720 |
| 1995-04-18 | 380 | 380 | 365 | 370 | 6,000 | 3,700 |
| 1995-04-17 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-04-14 | 395 | 400 | 395 | 395 | 8,000 | 3,950 |
| 1995-04-13 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1995-04-12 | 362 | 365 | 361 | 365 | 10,000 | 3,650 |
| 1995-04-11 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1995-04-10 | 371 | 371 | 361 | 361 | 3,000 | 3,610 |
| 1995-04-07 | 381 | 381 | 371 | 371 | 5,000 | 3,710 |
| 1995-04-06 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 1995-03-31 | 405 | 409 | 405 | 409 | 4,000 | 4,090 |
| 1995-03-29 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1995-03-28 | 374 | 400 | 374 | 400 | 6,000 | 4,000 |
| 1995-03-27 | 362 | 373 | 361 | 373 | 18,000 | 3,730 |
| 1995-03-24 | 380 | 380 | 371 | 371 | 10,000 | 3,710 |
| 1995-03-23 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1995-03-20 | 425 | 425 | 420 | 420 | 7,000 | 4,200 |
| 1995-03-17 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 1995-03-16 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1995-03-15 | 420 | 430 | 420 | 430 | 12,000 | 4,300 |
| 1995-03-14 | 431 | 432 | 431 | 431 | 3,000 | 4,310 |
| 1995-03-13 | 436 | 436 | 436 | 436 | 7,000 | 4,360 |
| 1995-03-10 | 422 | 422 | 421 | 421 | 2,000 | 4,210 |
| 1995-03-09 | 431 | 431 | 421 | 421 | 7,000 | 4,210 |
| 1995-03-08 | 440 | 440 | 430 | 430 | 10,000 | 4,300 |
| 1995-03-03 | 445 | 445 | 443 | 445 | 6,000 | 4,450 |
| 1995-03-02 | 446 | 446 | 445 | 445 | 4,000 | 4,450 |
| 1995-03-01 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 1995-02-28 | 460 | 460 | 445 | 445 | 7,000 | 4,450 |
| 1995-02-27 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 1995-02-24 | 467 | 467 | 467 | 467 | 7,000 | 4,670 |
| 1995-02-23 | 467 | 467 | 466 | 466 | 3,000 | 4,660 |
| 1995-02-22 | 467 | 467 | 460 | 466 | 11,000 | 4,660 |
| 1995-02-21 | 475 | 475 | 465 | 465 | 4,000 | 4,650 |
| 1995-02-20 | 491 | 491 | 480 | 480 | 11,000 | 4,800 |
| 1995-02-17 | 481 | 491 | 481 | 486 | 4,000 | 4,860 |
| 1995-02-16 | 490 | 490 | 480 | 480 | 8,000 | 4,800 |
| 1995-02-14 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-02-13 | 500 | 510 | 500 | 510 | 7,000 | 5,100 |
| 1995-02-10 | 485 | 490 | 480 | 490 | 13,000 | 4,900 |
| 1995-02-09 | 496 | 496 | 486 | 486 | 9,000 | 4,860 |
| 1995-02-08 | 501 | 501 | 486 | 486 | 5,000 | 4,860 |
| 1995-02-07 | 509 | 510 | 501 | 501 | 25,000 | 5,010 |
| 1995-02-06 | 501 | 510 | 501 | 510 | 7,000 | 5,100 |
| 1995-02-03 | 540 | 540 | 528 | 528 | 21,000 | 5,280 |
| 1995-02-02 | 532 | 558 | 530 | 530 | 15,000 | 5,300 |
| 1995-02-01 | 545 | 550 | 531 | 531 | 26,000 | 5,310 |
| 1995-01-31 | 572 | 572 | 549 | 559 | 68,000 | 5,590 |
| 1995-01-30 | 550 | 565 | 549 | 555 | 69,000 | 5,550 |
| 1995-01-27 | 557 | 560 | 545 | 545 | 28,000 | 5,450 |
| 1995-01-26 | 580 | 582 | 555 | 557 | 181,000 | 5,570 |
| 1995-01-25 | 555 | 580 | 554 | 560 | 281,000 | 5,600 |
| 1995-01-24 | 541 | 555 | 541 | 550 | 36,000 | 5,500 |
| 1995-01-23 | 521 | 522 | 502 | 509 | 27,000 | 5,090 |
| 1995-01-20 | 545 | 560 | 525 | 541 | 74,000 | 5,410 |
| 1995-01-19 | 560 | 580 | 541 | 545 | 264,000 | 5,450 |
| 1995-01-18 | 541 | 541 | 541 | 541 | 83,000 | 5,410 |
| 1995-01-17 | 443 | 451 | 443 | 451 | 6,000 | 4,510 |
| 1995-01-13 | 436 | 436 | 435 | 436 | 11,000 | 4,360 |
| 1995-01-11 | 440 | 440 | 436 | 436 | 3,000 | 4,360 |
| 1995-01-09 | 440 | 440 | 436 | 436 | 5,000 | 4,360 |
| 1995-01-06 | 442 | 442 | 440 | 440 | 3,000 | 4,400 |
| 1995-01-04 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株