9763 丸紅建材リース(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1996-12-27 | 315 | 315 | 306 | 307 | 8,000 | 3,070 |
| 1996-12-26 | 316 | 316 | 310 | 310 | 13,000 | 3,100 |
| 1996-12-25 | 321 | 321 | 305 | 305 | 11,000 | 3,050 |
| 1996-12-24 | 340 | 340 | 320 | 320 | 9,000 | 3,200 |
| 1996-12-20 | 340 | 340 | 335 | 335 | 6,000 | 3,350 |
| 1996-12-19 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1996-12-18 | 365 | 365 | 356 | 356 | 6,000 | 3,560 |
| 1996-12-17 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1996-12-16 | 374 | 374 | 365 | 365 | 2,000 | 3,650 |
| 1996-12-13 | 374 | 374 | 374 | 374 | 8,000 | 3,740 |
| 1996-12-12 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1996-12-10 | 371 | 380 | 371 | 380 | 2,000 | 3,800 |
| 1996-12-09 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1996-12-06 | 376 | 376 | 370 | 370 | 8,000 | 3,700 |
| 1996-12-05 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1996-12-03 | 391 | 391 | 380 | 380 | 12,000 | 3,800 |
| 1996-11-29 | 406 | 406 | 395 | 395 | 10,000 | 3,950 |
| 1996-11-28 | 387 | 387 | 385 | 386 | 8,000 | 3,860 |
| 1996-11-27 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1996-11-26 | 386 | 387 | 386 | 387 | 3,000 | 3,870 |
| 1996-11-25 | 400 | 400 | 380 | 385 | 17,000 | 3,850 |
| 1996-11-22 | 402 | 402 | 401 | 401 | 3,000 | 4,010 |
| 1996-11-21 | 402 | 402 | 401 | 401 | 3,000 | 4,010 |
| 1996-11-20 | 404 | 404 | 401 | 401 | 16,000 | 4,010 |
| 1996-11-19 | 405 | 405 | 401 | 401 | 4,000 | 4,010 |
| 1996-11-18 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1996-11-15 | 406 | 410 | 400 | 410 | 19,000 | 4,100 |
| 1996-11-14 | 419 | 419 | 409 | 409 | 12,000 | 4,090 |
| 1996-11-13 | 424 | 424 | 419 | 419 | 9,000 | 4,190 |
| 1996-11-12 | 400 | 405 | 400 | 405 | 10,000 | 4,050 |
| 1996-11-08 | 405 | 405 | 400 | 405 | 11,000 | 4,050 |
| 1996-11-07 | 406 | 406 | 403 | 405 | 5,000 | 4,050 |
| 1996-11-06 | 401 | 402 | 401 | 402 | 4,000 | 4,020 |
| 1996-11-05 | 401 | 401 | 400 | 401 | 3,000 | 4,010 |
| 1996-11-01 | 400 | 404 | 400 | 400 | 15,000 | 4,000 |
| 1996-10-31 | 402 | 406 | 401 | 405 | 7,000 | 4,050 |
| 1996-10-30 | 405 | 405 | 399 | 402 | 43,000 | 4,020 |
| 1996-10-29 | 416 | 416 | 405 | 410 | 24,000 | 4,100 |
| 1996-10-28 | 414 | 416 | 414 | 416 | 6,000 | 4,160 |
| 1996-10-25 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1996-10-24 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1996-10-22 | 449 | 449 | 449 | 449 | 9,000 | 4,490 |
| 1996-10-21 | 451 | 451 | 450 | 450 | 3,000 | 4,500 |
| 1996-10-18 | 445 | 446 | 445 | 446 | 4,000 | 4,460 |
| 1996-10-17 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 1996-10-16 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1996-10-15 | 425 | 430 | 425 | 430 | 5,000 | 4,300 |
| 1996-10-14 | 425 | 425 | 425 | 425 | 7,000 | 4,250 |
| 1996-10-11 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1996-10-09 | 421 | 421 | 420 | 420 | 7,000 | 4,200 |
| 1996-10-07 | 431 | 431 | 430 | 430 | 5,000 | 4,300 |
| 1996-10-04 | 435 | 440 | 431 | 431 | 7,000 | 4,310 |
| 1996-10-03 | 437 | 437 | 435 | 435 | 6,000 | 4,350 |
| 1996-10-01 | 439 | 439 | 436 | 436 | 3,000 | 4,360 |
| 1996-09-25 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1996-09-24 | 434 | 434 | 434 | 434 | 3,000 | 4,340 |
| 1996-09-20 | 473 | 473 | 473 | 473 | 4,000 | 4,730 |
| 1996-09-19 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1996-09-18 | 480 | 480 | 479 | 479 | 11,000 | 4,790 |
| 1996-09-12 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1996-09-11 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1996-09-10 | 426 | 429 | 425 | 429 | 4,000 | 4,290 |
| 1996-09-09 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-09-06 | 425 | 425 | 425 | 425 | 9,000 | 4,250 |
| 1996-09-03 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-08-30 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1996-08-29 | 450 | 450 | 440 | 440 | 13,000 | 4,400 |
| 1996-08-28 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1996-08-26 | 459 | 460 | 459 | 460 | 4,000 | 4,600 |
| 1996-08-23 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1996-08-21 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1996-08-20 | 441 | 449 | 441 | 449 | 8,000 | 4,490 |
| 1996-08-19 | 437 | 437 | 435 | 436 | 3,000 | 4,360 |
| 1996-08-16 | 445 | 448 | 442 | 442 | 3,000 | 4,420 |
| 1996-08-15 | 431 | 440 | 431 | 440 | 5,000 | 4,400 |
| 1996-08-14 | 430 | 431 | 430 | 430 | 7,000 | 4,300 |
| 1996-08-13 | 450 | 450 | 430 | 430 | 8,000 | 4,300 |
| 1996-08-09 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1996-08-06 | 451 | 459 | 451 | 455 | 3,000 | 4,550 |
| 1996-08-05 | 459 | 459 | 450 | 450 | 4,000 | 4,500 |
| 1996-08-02 | 456 | 456 | 450 | 450 | 7,000 | 4,500 |
| 1996-08-01 | 459 | 459 | 450 | 450 | 6,000 | 4,500 |
| 1996-07-31 | 464 | 464 | 460 | 460 | 11,000 | 4,600 |
| 1996-07-30 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1996-07-29 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1996-07-26 | 479 | 479 | 479 | 479 | 2,000 | 4,790 |
| 1996-07-25 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1996-07-24 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1996-07-23 | 495 | 495 | 495 | 495 | 4,000 | 4,950 |
| 1996-07-22 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1996-07-19 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1996-07-18 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1996-07-17 | 491 | 492 | 491 | 492 | 3,000 | 4,920 |
| 1996-07-16 | 492 | 494 | 492 | 494 | 5,000 | 4,940 |
| 1996-07-15 | 510 | 524 | 510 | 524 | 9,000 | 5,240 |
| 1996-07-12 | 492 | 495 | 492 | 495 | 5,000 | 4,950 |
| 1996-07-11 | 492 | 492 | 492 | 492 | 2,000 | 4,920 |
| 1996-07-10 | 502 | 502 | 500 | 500 | 10,000 | 5,000 |
| 1996-07-09 | 510 | 510 | 501 | 502 | 4,000 | 5,020 |
| 1996-07-08 | 510 | 510 | 509 | 510 | 11,000 | 5,100 |
| 1996-07-05 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1996-07-03 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1996-07-02 | 513 | 513 | 512 | 512 | 5,000 | 5,120 |
| 1996-07-01 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1996-06-28 | 529 | 529 | 511 | 511 | 10,000 | 5,110 |
| 1996-06-27 | 530 | 530 | 510 | 510 | 5,000 | 5,100 |
| 1996-06-26 | 510 | 520 | 506 | 512 | 7,000 | 5,120 |
| 1996-06-25 | 513 | 513 | 510 | 510 | 16,000 | 5,100 |
| 1996-06-24 | 511 | 515 | 511 | 515 | 6,000 | 5,150 |
| 1996-06-21 | 520 | 520 | 511 | 515 | 5,000 | 5,150 |
| 1996-06-20 | 525 | 525 | 510 | 510 | 7,000 | 5,100 |
| 1996-06-19 | 521 | 521 | 516 | 516 | 5,000 | 5,160 |
| 1996-06-18 | 521 | 535 | 521 | 530 | 4,000 | 5,300 |
| 1996-06-17 | 536 | 536 | 526 | 526 | 6,000 | 5,260 |
| 1996-06-14 | 530 | 532 | 530 | 532 | 2,000 | 5,320 |
| 1996-06-13 | 517 | 517 | 512 | 516 | 8,000 | 5,160 |
| 1996-06-12 | 510 | 512 | 510 | 512 | 7,000 | 5,120 |
| 1996-06-11 | 500 | 507 | 500 | 507 | 5,000 | 5,070 |
| 1996-06-10 | 502 | 507 | 502 | 502 | 14,000 | 5,020 |
| 1996-06-07 | 504 | 504 | 501 | 502 | 5,000 | 5,020 |
| 1996-06-06 | 514 | 519 | 504 | 504 | 17,000 | 5,040 |
| 1996-06-05 | 525 | 525 | 514 | 516 | 9,000 | 5,160 |
| 1996-06-04 | 514 | 520 | 514 | 520 | 7,000 | 5,200 |
| 1996-06-03 | 536 | 536 | 530 | 534 | 20,000 | 5,340 |
| 1996-05-31 | 545 | 545 | 539 | 539 | 11,000 | 5,390 |
| 1996-05-30 | 545 | 545 | 538 | 545 | 12,000 | 5,450 |
| 1996-05-29 | 531 | 540 | 531 | 540 | 21,000 | 5,400 |
| 1996-05-28 | 550 | 550 | 530 | 530 | 27,000 | 5,300 |
| 1996-05-27 | 560 | 560 | 551 | 551 | 7,000 | 5,510 |
| 1996-05-24 | 560 | 560 | 551 | 560 | 15,000 | 5,600 |
| 1996-05-23 | 561 | 561 | 560 | 560 | 8,000 | 5,600 |
| 1996-05-22 | 561 | 565 | 560 | 560 | 18,000 | 5,600 |
| 1996-05-21 | 577 | 580 | 561 | 571 | 15,000 | 5,710 |
| 1996-05-20 | 566 | 589 | 565 | 585 | 48,000 | 5,850 |
| 1996-05-17 | 595 | 595 | 560 | 560 | 111,000 | 5,600 |
| 1996-05-16 | 555 | 595 | 554 | 595 | 154,000 | 5,950 |
| 1996-05-15 | 565 | 570 | 560 | 560 | 29,000 | 5,600 |
| 1996-05-14 | 555 | 558 | 554 | 555 | 14,000 | 5,550 |
| 1996-05-13 | 546 | 568 | 546 | 559 | 30,000 | 5,590 |
| 1996-05-10 | 545 | 550 | 545 | 546 | 32,000 | 5,460 |
| 1996-05-09 | 555 | 555 | 550 | 550 | 41,000 | 5,500 |
| 1996-05-08 | 565 | 565 | 555 | 555 | 42,000 | 5,550 |
| 1996-05-07 | 570 | 570 | 561 | 568 | 39,000 | 5,680 |
| 1996-05-02 | 566 | 570 | 565 | 570 | 99,000 | 5,700 |
| 1996-05-01 | 576 | 580 | 550 | 565 | 146,000 | 5,650 |
| 1996-04-30 | 548 | 601 | 543 | 580 | 435,000 | 5,800 |
| 1996-04-26 | 528 | 528 | 495 | 518 | 66,000 | 5,180 |
| 1996-04-25 | 500 | 530 | 500 | 530 | 143,000 | 5,300 |
| 1996-04-24 | 470 | 485 | 470 | 485 | 43,000 | 4,850 |
| 1996-04-23 | 460 | 480 | 460 | 470 | 36,000 | 4,700 |
| 1996-04-22 | 455 | 455 | 452 | 455 | 7,000 | 4,550 |
| 1996-04-19 | 457 | 457 | 452 | 452 | 5,000 | 4,520 |
| 1996-04-18 | 441 | 452 | 441 | 452 | 12,000 | 4,520 |
| 1996-04-17 | 470 | 472 | 457 | 457 | 48,000 | 4,570 |
| 1996-04-16 | 453 | 468 | 452 | 465 | 42,000 | 4,650 |
| 1996-04-15 | 449 | 452 | 445 | 452 | 25,000 | 4,520 |
| 1996-04-12 | 438 | 440 | 438 | 440 | 8,000 | 4,400 |
| 1996-04-11 | 441 | 441 | 439 | 440 | 17,000 | 4,400 |
| 1996-04-10 | 435 | 444 | 435 | 440 | 22,000 | 4,400 |
| 1996-04-09 | 430 | 434 | 425 | 430 | 24,000 | 4,300 |
| 1996-04-08 | 425 | 432 | 425 | 426 | 17,000 | 4,260 |
| 1996-04-05 | 425 | 425 | 418 | 424 | 13,000 | 4,240 |
| 1996-04-04 | 411 | 418 | 411 | 418 | 11,000 | 4,180 |
| 1996-04-03 | 407 | 410 | 405 | 408 | 19,000 | 4,080 |
| 1996-04-02 | 404 | 404 | 404 | 404 | 3,000 | 4,040 |
| 1996-04-01 | 400 | 401 | 400 | 401 | 8,000 | 4,010 |
| 1996-03-29 | 400 | 401 | 395 | 395 | 7,000 | 3,950 |
| 1996-03-28 | 400 | 408 | 400 | 408 | 14,000 | 4,080 |
| 1996-03-27 | 399 | 399 | 398 | 398 | 3,000 | 3,980 |
| 1996-03-26 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1996-03-25 | 381 | 381 | 376 | 376 | 4,000 | 3,760 |
| 1996-03-22 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1996-03-21 | 386 | 396 | 386 | 395 | 5,000 | 3,950 |
| 1996-03-19 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1996-03-14 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1996-03-13 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1996-03-12 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1996-03-06 | 390 | 390 | 385 | 385 | 3,000 | 3,850 |
| 1996-03-01 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1996-02-29 | 386 | 390 | 385 | 390 | 4,000 | 3,900 |
| 1996-02-28 | 389 | 389 | 385 | 389 | 4,000 | 3,890 |
| 1996-02-27 | 405 | 405 | 390 | 390 | 6,000 | 3,900 |
| 1996-02-26 | 396 | 396 | 385 | 385 | 7,000 | 3,850 |
| 1996-02-23 | 400 | 400 | 396 | 396 | 4,000 | 3,960 |
| 1996-02-22 | 411 | 411 | 410 | 410 | 3,000 | 4,100 |
| 1996-02-20 | 430 | 430 | 420 | 420 | 8,000 | 4,200 |
| 1996-02-16 | 425 | 425 | 419 | 423 | 6,000 | 4,230 |
| 1996-02-15 | 434 | 435 | 430 | 435 | 11,000 | 4,350 |
| 1996-02-14 | 420 | 435 | 420 | 435 | 15,000 | 4,350 |
| 1996-02-13 | 420 | 425 | 420 | 425 | 18,000 | 4,250 |
| 1996-02-09 | 415 | 416 | 410 | 415 | 10,000 | 4,150 |
| 1996-02-08 | 411 | 412 | 411 | 412 | 8,000 | 4,120 |
| 1996-02-07 | 405 | 415 | 405 | 410 | 12,000 | 4,100 |
| 1996-02-06 | 409 | 409 | 400 | 400 | 16,000 | 4,000 |
| 1996-02-05 | 411 | 412 | 406 | 406 | 22,000 | 4,060 |
| 1996-02-02 | 411 | 411 | 410 | 410 | 4,000 | 4,100 |
| 1996-02-01 | 407 | 417 | 407 | 410 | 13,000 | 4,100 |
| 1996-01-31 | 399 | 410 | 399 | 407 | 9,000 | 4,070 |
| 1996-01-30 | 400 | 401 | 400 | 400 | 5,000 | 4,000 |
| 1996-01-29 | 389 | 400 | 389 | 400 | 19,000 | 4,000 |
| 1996-01-26 | 385 | 385 | 384 | 384 | 12,000 | 3,840 |
| 1996-01-25 | 388 | 388 | 383 | 384 | 13,000 | 3,840 |
| 1996-01-24 | 385 | 386 | 385 | 386 | 4,000 | 3,860 |
| 1996-01-23 | 390 | 390 | 385 | 385 | 4,000 | 3,850 |
| 1996-01-22 | 396 | 400 | 396 | 397 | 4,000 | 3,970 |
| 1996-01-19 | 409 | 409 | 400 | 400 | 11,000 | 4,000 |
| 1996-01-18 | 417 | 417 | 410 | 410 | 13,000 | 4,100 |
| 1996-01-17 | 435 | 435 | 420 | 420 | 31,000 | 4,200 |
| 1996-01-16 | 395 | 420 | 395 | 420 | 19,000 | 4,200 |
| 1996-01-12 | 392 | 393 | 392 | 393 | 3,000 | 3,930 |
| 1996-01-11 | 393 | 395 | 390 | 393 | 13,000 | 3,930 |
| 1996-01-10 | 393 | 393 | 390 | 393 | 9,000 | 3,930 |
| 1996-01-09 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 1996-01-08 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1996-01-05 | 385 | 390 | 383 | 390 | 7,000 | 3,900 |
| 1996-01-04 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株