9763 丸紅建材リース(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	165	190	165	185	6,000	1,850
1999-12-29	150	170	150	170	25,000	1,700
1999-12-28	150	160	150	160	13,000	1,600
1999-12-27	155	163	150	162	40,000	1,620
1999-12-24	179	179	165	170	7,000	1,700
1999-12-22	180	180	179	180	5,000	1,800
1999-12-21	167	180	165	178	35,000	1,780
1999-12-20	200	200	192	192	5,000	1,920
1999-12-16	201	201	201	201	1,000	2,010
1999-12-15	201	205	201	205	3,000	2,050
1999-12-14	215	215	196	215	12,000	2,150
1999-12-13	215	215	210	215	24,000	2,150
1999-12-10	214	215	200	215	28,000	2,150
1999-12-09	215	220	215	215	10,000	2,150
1999-12-08	220	220	210	210	21,000	2,100
1999-12-06	221	221	220	220	4,000	2,200
1999-12-03	224	225	220	220	7,000	2,200
1999-12-02	238	238	225	225	13,000	2,250
1999-12-01	244	244	227	242	14,000	2,420
1999-11-30	251	251	248	248	12,000	2,480
1999-11-29	250	270	234	253	30,000	2,530
1999-11-26	251	259	242	259	49,000	2,590
1999-11-25	269	270	250	251	28,000	2,510
1999-11-24	245	290	240	270	239,000	2,700
1999-11-22	245	245	244	245	6,000	2,450
1999-11-19	250	250	240	245	16,000	2,450
1999-11-18	230	250	230	250	91,000	2,500
1999-11-17	227	235	220	229	15,000	2,290
1999-11-16	227	240	227	237	11,000	2,370
1999-11-15	220	244	220	242	71,000	2,420
1999-11-12	210	220	205	215	40,000	2,150
1999-11-11	240	240	230	230	3,000	2,300
1999-11-10	245	247	235	244	6,000	2,440
1999-11-09	250	250	225	250	26,000	2,500
1999-11-08	255	259	236	250	25,000	2,500
1999-11-05	244	257	235	255	71,000	2,550
1999-11-04	247	247	238	245	24,000	2,450
1999-11-02	248	250	245	245	15,000	2,450
1999-11-01	268	268	258	258	6,000	2,580
1999-10-29	270	270	255	256	20,000	2,560
1999-10-28	273	280	250	280	91,000	2,800
1999-10-27	278	283	247	277	83,000	2,770
1999-10-26	270	290	270	283	235,000	2,830
1999-10-25	230	269	230	269	131,000	2,690
1999-10-22	220	250	220	250	29,000	2,500
1999-10-21	229	229	214	229	6,000	2,290
1999-10-20	239	240	229	229	12,000	2,290
1999-10-19	230	240	229	240	15,000	2,400
1999-10-18	230	240	230	230	29,000	2,300
1999-10-15	240	250	235	250	57,000	2,500
1999-10-14	239	240	235	240	22,000	2,400
1999-10-13	239	240	219	240	22,000	2,400
1999-10-12	244	244	236	241	8,000	2,410
1999-10-08	235	246	235	246	14,000	2,460
1999-10-07	238	249	238	245	21,000	2,450
1999-10-06	244	250	243	248	52,000	2,480
1999-10-05	215	245	210	245	47,000	2,450
1999-10-04	215	230	200	230	13,000	2,300
1999-10-01	220	220	215	215	7,000	2,150
1999-09-30	227	235	215	235	22,000	2,350
1999-09-29	218	230	215	228	13,000	2,280
1999-09-28	240	240	240	240	1,000	2,400
1999-09-27	240	240	235	235	2,000	2,350
1999-09-24	265	265	245	245	12,000	2,450
1999-09-22	240	260	240	259	44,000	2,590
1999-09-21	246	246	229	240	7,000	2,400
1999-09-20	252	255	245	245	6,000	2,450
1999-09-17	242	242	242	242	6,000	2,420
1999-09-16	265	265	241	241	6,000	2,410
1999-09-14	250	265	249	265	38,000	2,650
1999-09-13	254	255	240	255	17,000	2,550
1999-09-10	240	241	233	240	30,000	2,400
1999-09-09	260	260	250	250	13,000	2,500
1999-09-08	268	270	252	262	17,000	2,620
1999-09-07	264	268	246	268	27,000	2,680
1999-09-06	290	290	241	260	73,000	2,600
1999-09-03	250	283	250	283	140,000	2,830
1999-09-02	234	249	233	249	51,000	2,490
1999-09-01	239	260	239	249	54,000	2,490
1999-08-31	269	274	261	269	23,000	2,690
1999-08-30	295	295	272	289	72,000	2,890
1999-08-27	299	299	264	297	95,000	2,970
1999-08-26	306	306	285	294	115,000	2,940
1999-08-25	309	309	293	307	156,000	3,070
1999-08-24	310	319	290	310	83,000	3,100
1999-08-23	318	320	280	310	172,000	3,100
1999-08-20	272	315	272	309	293,000	3,090
1999-08-19	256	265	250	265	110,000	2,650
1999-08-18	242	259	240	254	119,000	2,540
1999-08-17	245	245	235	245	41,000	2,450
1999-08-16	250	250	230	247	74,000	2,470
1999-08-13	229	245	228	245	104,000	2,450
1999-08-12	228	229	220	227	53,000	2,270
1999-08-11	218	230	210	230	58,000	2,300
1999-08-10	224	225	210	223	28,000	2,230
1999-08-09	200	225	198	225	82,000	2,250
1999-08-06	170	200	165	200	41,000	2,000
1999-08-05	187	195	185	195	13,000	1,950
1999-08-04	190	200	186	200	72,000	2,000
1999-08-03	185	199	185	199	29,000	1,990
1999-08-02	200	209	196	208	47,000	2,080
1999-07-30	220	235	211	224	117,000	2,240
1999-07-29	220	248	215	225	175,000	2,250
1999-07-28	199	218	188	214	116,000	2,140
1999-07-27	175	198	175	195	56,000	1,950
1999-07-26	168	178	168	173	28,000	1,730
1999-07-23	160	165	160	161	11,000	1,610
1999-07-22	161	166	161	162	16,000	1,620
1999-07-21	164	165	164	165	28,000	1,650
1999-07-19	154	165	154	164	44,000	1,640
1999-07-16	160	160	150	156	32,000	1,560
1999-07-15	136	165	136	165	47,000	1,650
1999-07-14	133	134	133	134	8,000	1,340
1999-07-13	134	134	134	134	14,000	1,340
1999-07-12	126	126	126	126	3,000	1,260
1999-07-09	132	134	131	131	4,000	1,310
1999-07-08	131	131	131	131	6,000	1,310
1999-07-07	131	132	131	131	8,000	1,310
1999-07-06	126	135	126	131	5,000	1,310
1999-07-05	137	137	135	135	9,000	1,350
1999-07-02	137	137	137	137	3,000	1,370
1999-07-01	136	137	135	137	45,000	1,370
1999-06-30	125	136	125	136	21,000	1,360
1999-06-29	138	138	125	125	16,000	1,250
1999-06-28	135	135	135	135	1,000	1,350
1999-06-25	135	135	135	135	3,000	1,350
1999-06-24	142	142	135	135	20,000	1,350
1999-06-23	137	137	137	137	2,000	1,370
1999-06-22	137	138	137	137	9,000	1,370
1999-06-21	135	143	135	137	7,000	1,370
1999-06-18	144	144	143	143	5,000	1,430
1999-06-17	140	140	138	140	15,000	1,400
1999-06-16	136	137	135	135	7,000	1,350
1999-06-15	130	135	130	135	6,000	1,350
1999-06-14	125	130	125	130	3,000	1,300
1999-06-11	123	125	123	123	5,000	1,230
1999-06-10	120	120	120	120	3,000	1,200
1999-06-09	120	120	120	120	2,000	1,200
1999-06-08	120	120	112	115	7,000	1,150
1999-06-07	110	116	110	116	5,000	1,160
1999-06-03	119	119	114	117	7,000	1,170
1999-06-02	120	120	119	119	4,000	1,190
1999-06-01	120	120	120	120	1,000	1,200
1999-05-28	122	122	120	120	8,000	1,200
1999-05-27	125	125	122	122	2,000	1,220
1999-05-26	125	125	125	125	2,000	1,250
1999-05-25	125	125	125	125	1,000	1,250
1999-05-24	125	125	121	124	5,000	1,240
1999-05-21	125	125	125	125	1,000	1,250
1999-05-20	139	139	130	135	5,000	1,350
1999-05-19	132	132	132	132	9,000	1,320
1999-05-17	140	140	140	140	4,000	1,400
1999-05-14	140	140	140	140	6,000	1,400
1999-05-13	145	145	140	140	13,000	1,400
1999-05-12	144	144	140	144	8,000	1,440
1999-05-11	136	145	135	145	6,000	1,450
1999-05-10	127	135	127	135	18,000	1,350
1999-05-07	125	125	123	125	12,000	1,250
1999-05-06	124	124	123	123	9,000	1,230
1999-04-30	123	123	123	123	8,000	1,230
1999-04-28	122	123	122	123	2,000	1,230
1999-04-27	120	120	120	120	5,000	1,200
1999-04-26	125	125	120	120	9,000	1,200
1999-04-23	125	125	125	125	9,000	1,250
1999-04-21	128	129	128	128	7,000	1,280
1999-04-20	130	132	128	132	11,000	1,320
1999-04-19	126	130	126	128	7,000	1,280
1999-04-16	129	129	126	126	3,000	1,260
1999-04-15	132	132	130	130	11,000	1,300
1999-04-14	134	135	134	134	9,000	1,340
1999-04-13	130	133	130	130	28,000	1,300
1999-04-12	126	130	126	130	6,000	1,300
1999-04-09	125	127	125	127	7,000	1,270
1999-04-08	118	123	118	123	19,000	1,230
1999-04-07	110	115	110	114	12,000	1,140
1999-04-06	110	110	110	110	2,000	1,100
1999-04-05	110	110	110	110	8,000	1,100
1999-04-02	105	109	105	109	7,000	1,090
1999-04-01	110	110	109	109	8,000	1,090
1999-03-31	105	105	105	105	2,000	1,050
1999-03-30	105	105	105	105	5,000	1,050
1999-03-29	105	105	105	105	7,000	1,050
1999-03-26	105	105	105	105	5,000	1,050
1999-03-25	105	105	105	105	12,000	1,050
1999-03-24	109	109	105	105	13,000	1,050
1999-03-23	110	110	110	110	12,000	1,100
1999-03-19	108	109	105	108	18,000	1,080
1999-03-18	110	110	108	108	7,000	1,080
1999-03-17	105	108	105	108	26,000	1,080
1999-03-16	104	104	104	104	1,000	1,040
1999-03-15	100	108	100	103	15,000	1,030
1999-03-12	96	97	96	97	6,000	970
1999-03-11	95	95	94	95	36,000	950
1999-03-10	95	98	90	90	14,000	900
1999-03-08	96	96	89	89	51,000	890
1999-03-05	95	95	95	95	3,000	950
1999-03-04	95	95	95	95	2,000	950
1999-03-03	99	99	98	98	4,000	980
1999-03-01	95	95	95	95	1,000	950
1999-02-26	95	98	95	98	8,000	980
1999-02-22	98	98	95	95	6,000	950
1999-02-19	100	100	98	98	8,000	980
1999-02-18	100	100	98	98	7,000	980
1999-02-17	100	100	100	100	1,000	1,000
1999-02-16	99	99	99	99	10,000	990
1999-02-15	96	96	96	96	4,000	960
1999-02-12	95	95	95	95	5,000	950
1999-02-09	96	96	96	96	6,000	960
1999-02-08	95	95	95	95	4,000	950
1999-02-05	99	99	99	99	1,000	990
1999-02-03	98	98	98	98	2,000	980
1999-02-02	100	100	97	97	9,000	970
1999-02-01	100	100	100	100	2,000	1,000
1999-01-21	115	115	115	115	5,000	1,150
1999-01-20	115	115	115	115	6,000	1,150
1999-01-19	110	110	110	110	5,000	1,100
1999-01-18	110	110	110	110	5,000	1,100
1999-01-14	110	110	110	110	5,000	1,100
1999-01-13	105	110	105	110	6,000	1,100
1999-01-12	93	93	93	93	2,000	930
1999-01-11	95	95	92	92	12,000	920
1999-01-04	115	115	115	115	5,000	1,150

分割・併合履歴： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31