9763 丸紅建材リース(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 1998-12-28 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1998-12-25 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1998-12-24 | 94 | 109 | 94 | 109 | 2,000 | 1,090 |
| 1998-12-22 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1998-12-18 | 120 | 120 | 114 | 114 | 10,000 | 1,140 |
| 1998-12-15 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1998-12-14 | 120 | 125 | 115 | 115 | 19,000 | 1,150 |
| 1998-12-08 | 120 | 120 | 115 | 115 | 6,000 | 1,150 |
| 1998-12-07 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 1998-12-04 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 1998-12-03 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 1998-12-01 | 125 | 125 | 125 | 125 | 13,000 | 1,250 |
| 1998-11-30 | 125 | 125 | 120 | 120 | 11,000 | 1,200 |
| 1998-11-27 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 1998-11-26 | 120 | 120 | 111 | 111 | 3,000 | 1,110 |
| 1998-11-25 | 110 | 120 | 110 | 120 | 51,000 | 1,200 |
| 1998-11-24 | 110 | 110 | 110 | 110 | 21,000 | 1,100 |
| 1998-11-20 | 122 | 122 | 122 | 122 | 6,000 | 1,220 |
| 1998-11-19 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 1998-11-17 | 125 | 125 | 105 | 105 | 10,000 | 1,050 |
| 1998-11-16 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 1998-11-13 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 1998-11-12 | 110 | 111 | 110 | 111 | 3,000 | 1,110 |
| 1998-11-11 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1998-11-10 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1998-11-09 | 123 | 123 | 120 | 120 | 6,000 | 1,200 |
| 1998-11-04 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 1998-10-21 | 130 | 130 | 128 | 128 | 4,000 | 1,280 |
| 1998-10-20 | 119 | 120 | 115 | 120 | 10,000 | 1,200 |
| 1998-10-15 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 1998-10-13 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1998-10-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1998-10-08 | 105 | 105 | 100 | 100 | 3,000 | 1,000 |
| 1998-10-07 | 95 | 95 | 93 | 95 | 11,000 | 950 |
| 1998-10-05 | 90 | 91 | 90 | 90 | 4,000 | 900 |
| 1998-10-02 | 85 | 90 | 85 | 90 | 7,000 | 900 |
| 1998-10-01 | 101 | 101 | 100 | 100 | 5,000 | 1,000 |
| 1998-09-30 | 107 | 107 | 101 | 101 | 4,000 | 1,010 |
| 1998-09-29 | 115 | 115 | 107 | 107 | 8,000 | 1,070 |
| 1998-09-24 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 1998-09-22 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1998-09-21 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1998-09-18 | 139 | 140 | 139 | 140 | 7,000 | 1,400 |
| 1998-09-17 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 1998-09-16 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1998-09-11 | 118 | 118 | 115 | 115 | 12,000 | 1,150 |
| 1998-09-10 | 135 | 135 | 118 | 118 | 16,000 | 1,180 |
| 1998-09-09 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1998-09-07 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 1998-09-04 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1998-09-03 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 1998-09-02 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-09-01 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1998-08-28 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-08-27 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 1998-08-26 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1998-08-25 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1998-08-24 | 142 | 158 | 142 | 158 | 4,000 | 1,580 |
| 1998-08-20 | 160 | 160 | 159 | 159 | 5,000 | 1,590 |
| 1998-08-19 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1998-08-14 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1998-08-13 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 1998-08-06 | 142 | 143 | 142 | 143 | 2,000 | 1,430 |
| 1998-08-04 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1998-07-31 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1998-07-30 | 160 | 160 | 146 | 160 | 12,000 | 1,600 |
| 1998-07-29 | 143 | 148 | 143 | 148 | 7,000 | 1,480 |
| 1998-07-28 | 141 | 143 | 141 | 143 | 4,000 | 1,430 |
| 1998-07-27 | 149 | 149 | 140 | 140 | 15,000 | 1,400 |
| 1998-07-24 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1998-07-23 | 151 | 160 | 151 | 160 | 2,000 | 1,600 |
| 1998-07-22 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 1998-07-21 | 160 | 160 | 155 | 155 | 4,000 | 1,550 |
| 1998-07-16 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1998-07-15 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 1998-07-14 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1998-07-10 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1998-07-09 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1998-07-07 | 155 | 159 | 155 | 155 | 4,000 | 1,550 |
| 1998-07-06 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-07-03 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1998-07-02 | 144 | 160 | 144 | 150 | 8,000 | 1,500 |
| 1998-07-01 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 1998-06-30 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 1998-06-29 | 132 | 132 | 132 | 132 | 5,000 | 1,320 |
| 1998-06-25 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-06-19 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1998-06-18 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-06-17 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1998-06-16 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 1998-06-15 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 1998-06-12 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1998-06-11 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-06-02 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-05-26 | 160 | 165 | 160 | 165 | 6,000 | 1,650 |
| 1998-05-25 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 1998-05-20 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1998-05-12 | 135 | 135 | 132 | 132 | 2,000 | 1,320 |
| 1998-05-11 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-05-07 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-05-06 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1998-05-01 | 140 | 140 | 140 | 140 | 20,000 | 1,400 |
| 1998-04-30 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 1998-04-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-04-21 | 150 | 150 | 140 | 140 | 5,000 | 1,400 |
| 1998-04-20 | 160 | 170 | 155 | 155 | 9,000 | 1,550 |
| 1998-04-17 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-04-16 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1998-04-15 | 160 | 160 | 155 | 160 | 8,000 | 1,600 |
| 1998-04-14 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1998-04-13 | 151 | 151 | 150 | 150 | 5,000 | 1,500 |
| 1998-04-09 | 146 | 146 | 146 | 146 | 13,000 | 1,460 |
| 1998-04-08 | 145 | 146 | 145 | 146 | 4,000 | 1,460 |
| 1998-04-03 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 1998-04-02 | 145 | 145 | 143 | 143 | 16,000 | 1,430 |
| 1998-03-30 | 140 | 141 | 140 | 141 | 21,000 | 1,410 |
| 1998-03-23 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 1998-03-20 | 170 | 170 | 150 | 162 | 10,000 | 1,620 |
| 1998-03-19 | 151 | 151 | 145 | 145 | 6,000 | 1,450 |
| 1998-03-17 | 170 | 170 | 165 | 165 | 2,000 | 1,650 |
| 1998-03-16 | 170 | 170 | 170 | 170 | 12,000 | 1,700 |
| 1998-03-13 | 156 | 160 | 156 | 160 | 3,000 | 1,600 |
| 1998-03-12 | 156 | 156 | 151 | 151 | 3,000 | 1,510 |
| 1998-03-11 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1998-03-09 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1998-03-06 | 165 | 169 | 165 | 169 | 5,000 | 1,690 |
| 1998-03-04 | 166 | 166 | 165 | 165 | 4,000 | 1,650 |
| 1998-03-03 | 165 | 170 | 165 | 165 | 7,000 | 1,650 |
| 1998-03-02 | 164 | 170 | 164 | 170 | 6,000 | 1,700 |
| 1998-02-27 | 156 | 164 | 156 | 164 | 3,000 | 1,640 |
| 1998-02-25 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1998-02-24 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 1998-02-23 | 159 | 159 | 150 | 150 | 3,000 | 1,500 |
| 1998-02-20 | 160 | 164 | 160 | 164 | 6,000 | 1,640 |
| 1998-02-18 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 1998-02-17 | 149 | 149 | 140 | 140 | 6,000 | 1,400 |
| 1998-02-16 | 170 | 170 | 160 | 160 | 12,000 | 1,600 |
| 1998-02-13 | 169 | 169 | 168 | 169 | 12,000 | 1,690 |
| 1998-02-12 | 150 | 169 | 150 | 169 | 15,000 | 1,690 |
| 1998-02-10 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 1998-02-09 | 139 | 140 | 130 | 139 | 27,000 | 1,390 |
| 1998-02-06 | 133 | 149 | 133 | 149 | 2,000 | 1,490 |
| 1998-02-05 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1998-02-04 | 132 | 132 | 132 | 132 | 6,000 | 1,320 |
| 1998-02-03 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 1998-02-02 | 135 | 135 | 131 | 131 | 2,000 | 1,310 |
| 1998-01-30 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1998-01-29 | 175 | 175 | 165 | 165 | 7,000 | 1,650 |
| 1998-01-28 | 160 | 165 | 160 | 165 | 5,000 | 1,650 |
| 1998-01-27 | 146 | 155 | 146 | 155 | 9,000 | 1,550 |
| 1998-01-26 | 142 | 142 | 142 | 142 | 6,000 | 1,420 |
| 1998-01-23 | 113 | 115 | 113 | 115 | 3,000 | 1,150 |
| 1998-01-22 | 120 | 120 | 113 | 113 | 6,000 | 1,130 |
| 1998-01-21 | 114 | 119 | 111 | 119 | 15,000 | 1,190 |
| 1998-01-20 | 114 | 114 | 114 | 114 | 15,000 | 1,140 |
| 1998-01-16 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 1998-01-13 | 76 | 79 | 76 | 79 | 17,000 | 790 |
| 1998-01-12 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 1998-01-09 | 78 | 79 | 75 | 79 | 27,000 | 790 |
| 1998-01-08 | 79 | 79 | 78 | 78 | 9,000 | 780 |
| 1998-01-07 | 80 | 80 | 78 | 79 | 17,000 | 790 |
| 1998-01-06 | 80 | 80 | 80 | 80 | 12,000 | 800 |
| 1998-01-05 | 84 | 84 | 81 | 81 | 3,000 | 810 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株