9763 丸紅建材リース(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 80 | 80 | 71 | 71 | 31,000 | 710 |
| 1997-12-29 | 100 | 100 | 90 | 90 | 43,000 | 900 |
| 1997-12-26 | 119 | 119 | 90 | 90 | 34,000 | 900 |
| 1997-12-25 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 1997-12-24 | 104 | 104 | 90 | 90 | 8,000 | 900 |
| 1997-12-22 | 99 | 99 | 90 | 90 | 2,000 | 900 |
| 1997-12-19 | 112 | 112 | 111 | 111 | 10,000 | 1,110 |
| 1997-12-18 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 1997-12-17 | 117 | 119 | 112 | 112 | 25,000 | 1,120 |
| 1997-12-16 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 1997-12-15 | 111 | 111 | 111 | 111 | 9,000 | 1,110 |
| 1997-12-12 | 107 | 110 | 107 | 110 | 3,000 | 1,100 |
| 1997-12-10 | 110 | 110 | 106 | 106 | 12,000 | 1,060 |
| 1997-12-09 | 116 | 125 | 110 | 125 | 4,000 | 1,250 |
| 1997-12-08 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 1997-12-05 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1997-12-04 | 120 | 120 | 110 | 110 | 9,000 | 1,100 |
| 1997-12-03 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1997-12-02 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 1997-12-01 | 125 | 125 | 120 | 122 | 5,000 | 1,220 |
| 1997-11-28 | 111 | 120 | 110 | 120 | 4,000 | 1,200 |
| 1997-11-27 | 120 | 125 | 120 | 125 | 8,000 | 1,250 |
| 1997-11-26 | 130 | 130 | 111 | 120 | 11,000 | 1,200 |
| 1997-11-25 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1997-11-20 | 156 | 156 | 155 | 155 | 8,000 | 1,550 |
| 1997-11-19 | 160 | 160 | 153 | 153 | 2,000 | 1,530 |
| 1997-11-18 | 168 | 168 | 160 | 160 | 2,000 | 1,600 |
| 1997-11-17 | 150 | 153 | 150 | 153 | 3,000 | 1,530 |
| 1997-11-14 | 167 | 169 | 160 | 160 | 18,000 | 1,600 |
| 1997-11-13 | 167 | 167 | 162 | 162 | 8,000 | 1,620 |
| 1997-11-12 | 163 | 163 | 162 | 162 | 2,000 | 1,620 |
| 1997-11-11 | 164 | 164 | 163 | 163 | 2,000 | 1,630 |
| 1997-11-10 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 1997-11-07 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1997-11-06 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1997-10-31 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1997-10-30 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1997-10-28 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 1997-10-27 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1997-10-22 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1997-10-21 | 170 | 175 | 170 | 175 | 4,000 | 1,750 |
| 1997-10-20 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 1997-10-16 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1997-10-15 | 160 | 164 | 160 | 164 | 2,000 | 1,640 |
| 1997-10-14 | 160 | 160 | 157 | 157 | 5,000 | 1,570 |
| 1997-10-13 | 180 | 180 | 180 | 180 | 14,000 | 1,800 |
| 1997-10-09 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1997-10-06 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1997-10-02 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1997-09-30 | 150 | 155 | 150 | 150 | 17,000 | 1,500 |
| 1997-09-29 | 179 | 179 | 170 | 170 | 3,000 | 1,700 |
| 1997-09-26 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1997-09-25 | 190 | 190 | 180 | 180 | 4,000 | 1,800 |
| 1997-09-24 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-09-22 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-09-19 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1997-09-18 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1997-09-17 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 1997-09-16 | 213 | 213 | 197 | 197 | 15,000 | 1,970 |
| 1997-09-11 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1997-09-08 | 201 | 210 | 200 | 210 | 3,000 | 2,100 |
| 1997-09-05 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-09-04 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1997-09-03 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1997-09-02 | 200 | 200 | 195 | 195 | 4,000 | 1,950 |
| 1997-09-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-08-29 | 211 | 211 | 211 | 211 | 4,000 | 2,110 |
| 1997-08-26 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 1997-08-25 | 218 | 218 | 218 | 218 | 10,000 | 2,180 |
| 1997-08-22 | 218 | 218 | 218 | 218 | 6,000 | 2,180 |
| 1997-08-21 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1997-08-20 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1997-08-19 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-08-18 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1997-08-15 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-08-13 | 251 | 256 | 251 | 256 | 13,000 | 2,560 |
| 1997-08-12 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1997-08-11 | 230 | 230 | 221 | 221 | 2,000 | 2,210 |
| 1997-08-08 | 230 | 235 | 230 | 230 | 4,000 | 2,300 |
| 1997-08-07 | 220 | 230 | 220 | 230 | 3,000 | 2,300 |
| 1997-08-06 | 229 | 229 | 219 | 219 | 2,000 | 2,190 |
| 1997-08-05 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-08-04 | 250 | 250 | 240 | 240 | 3,000 | 2,400 |
| 1997-08-01 | 249 | 250 | 249 | 250 | 6,000 | 2,500 |
| 1997-07-28 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1997-07-25 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1997-07-24 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1997-07-23 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1997-07-22 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-07-18 | 286 | 286 | 280 | 280 | 7,000 | 2,800 |
| 1997-07-17 | 271 | 271 | 270 | 271 | 6,000 | 2,710 |
| 1997-07-14 | 295 | 295 | 295 | 295 | 14,000 | 2,950 |
| 1997-07-10 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1997-07-09 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1997-07-08 | 276 | 277 | 271 | 271 | 10,000 | 2,710 |
| 1997-07-07 | 277 | 277 | 275 | 275 | 8,000 | 2,750 |
| 1997-07-04 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1997-07-03 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1997-07-02 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1997-07-01 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 1997-06-30 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1997-06-27 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1997-06-26 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1997-06-25 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1997-06-24 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-06-23 | 296 | 296 | 276 | 276 | 10,000 | 2,760 |
| 1997-06-20 | 294 | 294 | 294 | 294 | 5,000 | 2,940 |
| 1997-06-17 | 293 | 293 | 281 | 281 | 3,000 | 2,810 |
| 1997-06-16 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 1997-06-13 | 296 | 296 | 296 | 296 | 11,000 | 2,960 |
| 1997-06-12 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1997-06-11 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1997-06-10 | 266 | 271 | 266 | 271 | 4,000 | 2,710 |
| 1997-06-09 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1997-06-06 | 266 | 266 | 266 | 266 | 3,000 | 2,660 |
| 1997-06-05 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1997-06-04 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1997-06-03 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-06-02 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-05-30 | 260 | 260 | 259 | 259 | 4,000 | 2,590 |
| 1997-05-28 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-05-27 | 265 | 265 | 259 | 259 | 8,000 | 2,590 |
| 1997-05-26 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1997-05-23 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1997-05-22 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1997-05-21 | 285 | 286 | 285 | 285 | 7,000 | 2,850 |
| 1997-05-20 | 285 | 285 | 280 | 283 | 14,000 | 2,830 |
| 1997-05-19 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1997-05-16 | 282 | 282 | 282 | 282 | 3,000 | 2,820 |
| 1997-05-14 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1997-05-13 | 295 | 295 | 295 | 295 | 9,000 | 2,950 |
| 1997-05-09 | 256 | 260 | 256 | 260 | 9,000 | 2,600 |
| 1997-05-08 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 1997-05-07 | 256 | 256 | 253 | 253 | 7,000 | 2,530 |
| 1997-05-06 | 252 | 260 | 252 | 260 | 24,000 | 2,600 |
| 1997-05-02 | 248 | 248 | 247 | 247 | 3,000 | 2,470 |
| 1997-05-01 | 250 | 250 | 247 | 247 | 5,000 | 2,470 |
| 1997-04-30 | 245 | 247 | 245 | 247 | 13,000 | 2,470 |
| 1997-04-28 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1997-04-25 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-04-24 | 255 | 255 | 247 | 247 | 4,000 | 2,470 |
| 1997-04-23 | 255 | 255 | 250 | 250 | 2,000 | 2,500 |
| 1997-04-22 | 255 | 260 | 255 | 260 | 3,000 | 2,600 |
| 1997-04-21 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 1997-04-18 | 248 | 250 | 248 | 250 | 5,000 | 2,500 |
| 1997-04-16 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1997-04-15 | 240 | 240 | 225 | 225 | 7,000 | 2,250 |
| 1997-04-14 | 230 | 230 | 230 | 230 | 11,000 | 2,300 |
| 1997-04-11 | 225 | 225 | 210 | 210 | 3,000 | 2,100 |
| 1997-04-10 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1997-04-09 | 232 | 232 | 225 | 225 | 6,000 | 2,250 |
| 1997-04-08 | 232 | 232 | 232 | 232 | 10,000 | 2,320 |
| 1997-04-07 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1997-04-04 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 1997-04-03 | 260 | 262 | 260 | 262 | 6,000 | 2,620 |
| 1997-04-02 | 262 | 262 | 260 | 260 | 8,000 | 2,600 |
| 1997-04-01 | 261 | 262 | 260 | 262 | 5,000 | 2,620 |
| 1997-03-31 | 262 | 262 | 262 | 262 | 4,000 | 2,620 |
| 1997-03-27 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1997-03-25 | 290 | 291 | 282 | 282 | 8,000 | 2,820 |
| 1997-03-24 | 282 | 290 | 282 | 290 | 2,000 | 2,900 |
| 1997-03-21 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 1997-03-19 | 299 | 299 | 299 | 299 | 4,000 | 2,990 |
| 1997-03-18 | 285 | 285 | 279 | 279 | 2,000 | 2,790 |
| 1997-03-14 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1997-03-13 | 291 | 291 | 291 | 291 | 12,000 | 2,910 |
| 1997-03-12 | 280 | 281 | 280 | 281 | 9,000 | 2,810 |
| 1997-03-07 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1997-03-06 | 295 | 295 | 275 | 281 | 72,000 | 2,810 |
| 1997-03-05 | 296 | 296 | 295 | 295 | 3,000 | 2,950 |
| 1997-03-03 | 299 | 300 | 299 | 299 | 6,000 | 2,990 |
| 1997-02-28 | 302 | 302 | 300 | 300 | 15,000 | 3,000 |
| 1997-02-27 | 306 | 306 | 302 | 302 | 2,000 | 3,020 |
| 1997-02-26 | 314 | 314 | 302 | 302 | 6,000 | 3,020 |
| 1997-02-25 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1997-02-24 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-02-21 | 305 | 305 | 300 | 300 | 3,000 | 3,000 |
| 1997-02-20 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 1997-02-18 | 315 | 315 | 305 | 305 | 5,000 | 3,050 |
| 1997-02-17 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-02-14 | 319 | 320 | 319 | 320 | 2,000 | 3,200 |
| 1997-02-13 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 1997-02-12 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-02-10 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-02-07 | 311 | 311 | 310 | 310 | 6,000 | 3,100 |
| 1997-02-04 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-02-03 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1997-01-31 | 308 | 308 | 300 | 300 | 14,000 | 3,000 |
| 1997-01-30 | 310 | 310 | 303 | 308 | 4,000 | 3,080 |
| 1997-01-27 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1997-01-24 | 310 | 310 | 305 | 305 | 4,000 | 3,050 |
| 1997-01-23 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1997-01-21 | 314 | 314 | 310 | 310 | 9,000 | 3,100 |
| 1997-01-20 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1997-01-17 | 316 | 320 | 315 | 320 | 6,000 | 3,200 |
| 1997-01-16 | 311 | 315 | 311 | 314 | 4,000 | 3,140 |
| 1997-01-14 | 320 | 320 | 318 | 319 | 3,000 | 3,190 |
| 1997-01-13 | 320 | 320 | 319 | 319 | 10,000 | 3,190 |
| 1997-01-10 | 307 | 310 | 306 | 306 | 5,000 | 3,060 |
| 1997-01-09 | 316 | 316 | 306 | 306 | 10,000 | 3,060 |
| 1997-01-07 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株