9763 丸紅建材リース(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 73 | 75 | 73 | 73 | 7,000 | 730 |
| 2000-12-28 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2000-12-27 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2000-12-26 | 77 | 77 | 75 | 75 | 17,000 | 750 |
| 2000-12-25 | 73 | 76 | 73 | 76 | 21,000 | 760 |
| 2000-12-22 | 73 | 73 | 72 | 73 | 20,000 | 730 |
| 2000-12-21 | 74 | 74 | 73 | 73 | 10,000 | 730 |
| 2000-12-20 | 75 | 75 | 74 | 75 | 18,000 | 750 |
| 2000-12-19 | 75 | 75 | 73 | 73 | 64,000 | 730 |
| 2000-12-18 | 75 | 76 | 75 | 75 | 44,000 | 750 |
| 2000-12-15 | 78 | 80 | 77 | 80 | 20,000 | 800 |
| 2000-12-14 | 78 | 80 | 77 | 77 | 13,000 | 770 |
| 2000-12-13 | 80 | 80 | 77 | 77 | 29,000 | 770 |
| 2000-12-12 | 79 | 80 | 77 | 77 | 27,000 | 770 |
| 2000-12-11 | 80 | 84 | 77 | 84 | 20,000 | 840 |
| 2000-12-08 | 78 | 84 | 77 | 82 | 30,000 | 820 |
| 2000-12-07 | 81 | 81 | 79 | 79 | 17,000 | 790 |
| 2000-12-06 | 85 | 86 | 80 | 85 | 21,000 | 850 |
| 2000-12-05 | 85 | 85 | 81 | 81 | 47,000 | 810 |
| 2000-12-04 | 80 | 85 | 80 | 85 | 77,000 | 850 |
| 2000-12-01 | 81 | 81 | 75 | 76 | 50,000 | 760 |
| 2000-11-30 | 75 | 78 | 74 | 74 | 34,000 | 740 |
| 2000-11-29 | 77 | 78 | 75 | 78 | 27,000 | 780 |
| 2000-11-28 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2000-11-27 | 75 | 78 | 75 | 76 | 19,000 | 760 |
| 2000-11-24 | 75 | 81 | 74 | 75 | 51,000 | 750 |
| 2000-11-22 | 81 | 85 | 76 | 79 | 28,000 | 790 |
| 2000-11-21 | 78 | 84 | 78 | 84 | 14,000 | 840 |
| 2000-11-20 | 88 | 88 | 80 | 80 | 33,000 | 800 |
| 2000-11-17 | 81 | 81 | 80 | 80 | 32,000 | 800 |
| 2000-11-16 | 81 | 83 | 81 | 83 | 13,000 | 830 |
| 2000-11-15 | 79 | 89 | 79 | 81 | 30,000 | 810 |
| 2000-11-14 | 83 | 84 | 80 | 84 | 21,000 | 840 |
| 2000-11-13 | 90 | 90 | 84 | 84 | 33,000 | 840 |
| 2000-11-10 | 90 | 90 | 82 | 85 | 31,000 | 850 |
| 2000-11-09 | 82 | 93 | 81 | 89 | 36,000 | 890 |
| 2000-11-08 | 90 | 90 | 81 | 88 | 55,000 | 880 |
| 2000-11-07 | 102 | 104 | 85 | 89 | 240,000 | 890 |
| 2000-11-06 | 75 | 102 | 75 | 100 | 193,000 | 1,000 |
| 2000-11-02 | 75 | 75 | 73 | 75 | 20,000 | 750 |
| 2000-11-01 | 75 | 77 | 75 | 75 | 25,000 | 750 |
| 2000-10-31 | 76 | 76 | 75 | 75 | 9,000 | 750 |
| 2000-10-30 | 76 | 76 | 75 | 76 | 25,000 | 760 |
| 2000-10-27 | 76 | 78 | 76 | 76 | 15,000 | 760 |
| 2000-10-26 | 80 | 80 | 75 | 80 | 45,000 | 800 |
| 2000-10-25 | 82 | 82 | 80 | 82 | 22,000 | 820 |
| 2000-10-24 | 83 | 83 | 82 | 83 | 59,000 | 830 |
| 2000-10-23 | 83 | 83 | 83 | 83 | 6,000 | 830 |
| 2000-10-20 | 89 | 89 | 83 | 83 | 14,000 | 830 |
| 2000-10-19 | 85 | 87 | 80 | 80 | 35,000 | 800 |
| 2000-10-18 | 88 | 88 | 85 | 85 | 30,000 | 850 |
| 2000-10-17 | 89 | 89 | 87 | 87 | 6,000 | 870 |
| 2000-10-16 | 90 | 90 | 85 | 90 | 14,000 | 900 |
| 2000-10-13 | 90 | 90 | 84 | 90 | 29,000 | 900 |
| 2000-10-12 | 91 | 91 | 82 | 89 | 22,000 | 890 |
| 2000-10-11 | 90 | 91 | 90 | 91 | 7,000 | 910 |
| 2000-10-10 | 93 | 94 | 91 | 94 | 14,000 | 940 |
| 2000-10-06 | 93 | 94 | 91 | 94 | 21,000 | 940 |
| 2000-10-05 | 93 | 94 | 93 | 94 | 10,000 | 940 |
| 2000-10-04 | 93 | 95 | 93 | 93 | 24,000 | 930 |
| 2000-10-03 | 95 | 98 | 92 | 97 | 38,000 | 970 |
| 2000-10-02 | 91 | 97 | 91 | 97 | 18,000 | 970 |
| 2000-09-29 | 98 | 100 | 98 | 100 | 9,000 | 1,000 |
| 2000-09-28 | 101 | 103 | 98 | 103 | 13,000 | 1,030 |
| 2000-09-27 | 102 | 102 | 101 | 102 | 42,000 | 1,020 |
| 2000-09-26 | 105 | 105 | 103 | 105 | 9,000 | 1,050 |
| 2000-09-25 | 102 | 102 | 102 | 102 | 18,000 | 1,020 |
| 2000-09-22 | 107 | 109 | 101 | 109 | 24,000 | 1,090 |
| 2000-09-21 | 109 | 109 | 107 | 107 | 4,000 | 1,070 |
| 2000-09-20 | 110 | 110 | 108 | 110 | 9,000 | 1,100 |
| 2000-09-19 | 109 | 109 | 105 | 109 | 6,000 | 1,090 |
| 2000-09-14 | 107 | 109 | 105 | 109 | 30,000 | 1,090 |
| 2000-09-13 | 115 | 117 | 106 | 110 | 24,000 | 1,100 |
| 2000-09-12 | 105 | 111 | 105 | 111 | 8,000 | 1,110 |
| 2000-09-11 | 109 | 115 | 105 | 115 | 35,000 | 1,150 |
| 2000-09-08 | 110 | 111 | 110 | 111 | 6,000 | 1,110 |
| 2000-09-07 | 112 | 112 | 109 | 111 | 63,000 | 1,110 |
| 2000-09-06 | 110 | 113 | 110 | 111 | 20,000 | 1,110 |
| 2000-09-05 | 110 | 112 | 109 | 112 | 12,000 | 1,120 |
| 2000-09-04 | 114 | 114 | 108 | 110 | 22,000 | 1,100 |
| 2000-09-01 | 117 | 117 | 113 | 114 | 46,000 | 1,140 |
| 2000-08-31 | 117 | 118 | 116 | 117 | 21,000 | 1,170 |
| 2000-08-30 | 117 | 117 | 117 | 117 | 12,000 | 1,170 |
| 2000-08-29 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2000-08-28 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2000-08-25 | 117 | 123 | 117 | 123 | 26,000 | 1,230 |
| 2000-08-24 | 117 | 118 | 116 | 117 | 19,000 | 1,170 |
| 2000-08-23 | 118 | 118 | 116 | 117 | 17,000 | 1,170 |
| 2000-08-22 | 117 | 117 | 117 | 117 | 14,000 | 1,170 |
| 2000-08-21 | 117 | 117 | 116 | 116 | 8,000 | 1,160 |
| 2000-08-18 | 127 | 127 | 118 | 124 | 10,000 | 1,240 |
| 2000-08-17 | 119 | 125 | 119 | 125 | 6,000 | 1,250 |
| 2000-08-16 | 129 | 129 | 119 | 119 | 2,000 | 1,190 |
| 2000-08-15 | 125 | 125 | 120 | 121 | 30,000 | 1,210 |
| 2000-08-14 | 122 | 124 | 122 | 124 | 14,000 | 1,240 |
| 2000-08-11 | 120 | 120 | 120 | 120 | 19,000 | 1,200 |
| 2000-08-10 | 116 | 116 | 115 | 116 | 11,000 | 1,160 |
| 2000-08-09 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2000-08-08 | 116 | 120 | 116 | 116 | 15,000 | 1,160 |
| 2000-08-07 | 115 | 115 | 115 | 115 | 15,000 | 1,150 |
| 2000-08-04 | 120 | 120 | 116 | 118 | 3,000 | 1,180 |
| 2000-08-03 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2000-08-02 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-08-01 | 125 | 125 | 120 | 125 | 20,000 | 1,250 |
| 2000-07-31 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2000-07-28 | 125 | 125 | 125 | 125 | 25,000 | 1,250 |
| 2000-07-27 | 138 | 138 | 125 | 125 | 14,000 | 1,250 |
| 2000-07-25 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-07-24 | 138 | 138 | 128 | 128 | 6,000 | 1,280 |
| 2000-07-21 | 140 | 140 | 138 | 138 | 7,000 | 1,380 |
| 2000-07-19 | 145 | 145 | 140 | 140 | 9,000 | 1,400 |
| 2000-07-18 | 144 | 144 | 142 | 142 | 5,000 | 1,420 |
| 2000-07-17 | 135 | 145 | 135 | 145 | 8,000 | 1,450 |
| 2000-07-14 | 145 | 145 | 136 | 136 | 9,000 | 1,360 |
| 2000-07-13 | 140 | 140 | 140 | 140 | 16,000 | 1,400 |
| 2000-07-12 | 145 | 149 | 140 | 140 | 11,000 | 1,400 |
| 2000-07-11 | 140 | 147 | 140 | 140 | 18,000 | 1,400 |
| 2000-07-10 | 144 | 144 | 139 | 140 | 28,000 | 1,400 |
| 2000-07-07 | 138 | 141 | 138 | 139 | 7,000 | 1,390 |
| 2000-07-06 | 138 | 138 | 138 | 138 | 7,000 | 1,380 |
| 2000-07-05 | 142 | 142 | 140 | 140 | 10,000 | 1,400 |
| 2000-07-04 | 140 | 145 | 140 | 142 | 24,000 | 1,420 |
| 2000-07-03 | 140 | 148 | 132 | 140 | 68,000 | 1,400 |
| 2000-06-30 | 134 | 134 | 132 | 132 | 11,000 | 1,320 |
| 2000-06-29 | 133 | 138 | 132 | 134 | 19,000 | 1,340 |
| 2000-06-28 | 130 | 130 | 128 | 128 | 3,000 | 1,280 |
| 2000-06-27 | 128 | 130 | 125 | 125 | 16,000 | 1,250 |
| 2000-06-26 | 130 | 130 | 128 | 128 | 9,000 | 1,280 |
| 2000-06-23 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-06-22 | 135 | 135 | 130 | 130 | 19,000 | 1,300 |
| 2000-06-21 | 132 | 132 | 130 | 131 | 25,000 | 1,310 |
| 2000-06-20 | 140 | 140 | 132 | 132 | 9,000 | 1,320 |
| 2000-06-19 | 135 | 140 | 133 | 140 | 12,000 | 1,400 |
| 2000-06-16 | 135 | 135 | 127 | 132 | 8,000 | 1,320 |
| 2000-06-15 | 135 | 135 | 132 | 132 | 11,000 | 1,320 |
| 2000-06-14 | 143 | 143 | 137 | 137 | 34,000 | 1,370 |
| 2000-06-13 | 130 | 140 | 130 | 140 | 31,000 | 1,400 |
| 2000-06-12 | 126 | 128 | 126 | 128 | 7,000 | 1,280 |
| 2000-06-09 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2000-06-08 | 120 | 122 | 120 | 122 | 2,000 | 1,220 |
| 2000-06-07 | 122 | 122 | 121 | 122 | 4,000 | 1,220 |
| 2000-06-06 | 121 | 125 | 120 | 120 | 20,000 | 1,200 |
| 2000-06-05 | 122 | 125 | 120 | 120 | 6,000 | 1,200 |
| 2000-06-02 | 125 | 125 | 111 | 122 | 30,000 | 1,220 |
| 2000-06-01 | 132 | 136 | 130 | 135 | 29,000 | 1,350 |
| 2000-05-31 | 130 | 130 | 129 | 129 | 7,000 | 1,290 |
| 2000-05-30 | 130 | 130 | 127 | 129 | 9,000 | 1,290 |
| 2000-05-29 | 124 | 126 | 124 | 126 | 7,000 | 1,260 |
| 2000-05-26 | 123 | 124 | 121 | 123 | 18,000 | 1,230 |
| 2000-05-25 | 120 | 122 | 120 | 120 | 16,000 | 1,200 |
| 2000-05-24 | 125 | 125 | 120 | 120 | 26,000 | 1,200 |
| 2000-05-23 | 126 | 126 | 125 | 125 | 25,000 | 1,250 |
| 2000-05-22 | 133 | 133 | 127 | 130 | 12,000 | 1,300 |
| 2000-05-19 | 136 | 136 | 133 | 133 | 7,000 | 1,330 |
| 2000-05-18 | 131 | 131 | 125 | 131 | 59,000 | 1,310 |
| 2000-05-17 | 139 | 139 | 131 | 131 | 15,000 | 1,310 |
| 2000-05-16 | 133 | 136 | 133 | 136 | 5,000 | 1,360 |
| 2000-05-15 | 135 | 138 | 131 | 131 | 20,000 | 1,310 |
| 2000-05-12 | 138 | 138 | 130 | 130 | 23,000 | 1,300 |
| 2000-05-11 | 130 | 134 | 128 | 128 | 12,000 | 1,280 |
| 2000-05-10 | 130 | 130 | 130 | 130 | 13,000 | 1,300 |
| 2000-05-09 | 134 | 134 | 130 | 134 | 7,000 | 1,340 |
| 2000-05-08 | 133 | 137 | 133 | 134 | 14,000 | 1,340 |
| 2000-05-02 | 135 | 136 | 135 | 135 | 13,000 | 1,350 |
| 2000-05-01 | 135 | 138 | 135 | 135 | 24,000 | 1,350 |
| 2000-04-28 | 140 | 140 | 135 | 135 | 22,000 | 1,350 |
| 2000-04-27 | 136 | 136 | 135 | 135 | 12,000 | 1,350 |
| 2000-04-26 | 138 | 138 | 135 | 135 | 17,000 | 1,350 |
| 2000-04-25 | 140 | 150 | 136 | 137 | 21,000 | 1,370 |
| 2000-04-24 | 135 | 142 | 130 | 142 | 21,000 | 1,420 |
| 2000-04-21 | 137 | 139 | 135 | 135 | 35,000 | 1,350 |
| 2000-04-20 | 145 | 145 | 132 | 132 | 26,000 | 1,320 |
| 2000-04-19 | 140 | 141 | 135 | 135 | 14,000 | 1,350 |
| 2000-04-18 | 160 | 160 | 135 | 140 | 28,000 | 1,400 |
| 2000-04-17 | 132 | 146 | 127 | 140 | 29,000 | 1,400 |
| 2000-04-14 | 163 | 163 | 157 | 157 | 20,000 | 1,570 |
| 2000-04-13 | 171 | 171 | 158 | 158 | 20,000 | 1,580 |
| 2000-04-12 | 158 | 169 | 158 | 169 | 14,000 | 1,690 |
| 2000-04-11 | 170 | 170 | 162 | 162 | 12,000 | 1,620 |
| 2000-04-10 | 175 | 175 | 160 | 161 | 18,000 | 1,610 |
| 2000-04-07 | 170 | 180 | 170 | 175 | 36,000 | 1,750 |
| 2000-04-06 | 163 | 163 | 158 | 160 | 44,000 | 1,600 |
| 2000-04-05 | 170 | 170 | 165 | 165 | 27,000 | 1,650 |
| 2000-04-04 | 172 | 176 | 172 | 173 | 29,000 | 1,730 |
| 2000-04-03 | 174 | 185 | 170 | 172 | 42,000 | 1,720 |
| 2000-03-31 | 190 | 194 | 189 | 194 | 11,000 | 1,940 |
| 2000-03-30 | 195 | 197 | 191 | 195 | 12,000 | 1,950 |
| 2000-03-29 | 200 | 200 | 186 | 195 | 15,000 | 1,950 |
| 2000-03-28 | 201 | 201 | 185 | 199 | 15,000 | 1,990 |
| 2000-03-27 | 199 | 202 | 193 | 193 | 71,000 | 1,930 |
| 2000-03-24 | 195 | 199 | 194 | 199 | 51,000 | 1,990 |
| 2000-03-23 | 208 | 208 | 195 | 195 | 61,000 | 1,950 |
| 2000-03-22 | 200 | 203 | 188 | 203 | 63,000 | 2,030 |
| 2000-03-21 | 215 | 216 | 189 | 203 | 94,000 | 2,030 |
| 2000-03-17 | 220 | 220 | 210 | 215 | 74,000 | 2,150 |
| 2000-03-16 | 210 | 224 | 201 | 224 | 83,000 | 2,240 |
| 2000-03-15 | 202 | 215 | 185 | 215 | 75,000 | 2,150 |
| 2000-03-14 | 196 | 206 | 196 | 202 | 71,000 | 2,020 |
| 2000-03-13 | 239 | 239 | 203 | 205 | 55,000 | 2,050 |
| 2000-03-10 | 243 | 243 | 225 | 240 | 105,000 | 2,400 |
| 2000-03-09 | 240 | 244 | 225 | 244 | 117,000 | 2,440 |
| 2000-03-08 | 210 | 230 | 205 | 230 | 89,000 | 2,300 |
| 2000-03-07 | 225 | 227 | 207 | 219 | 63,000 | 2,190 |
| 2000-03-06 | 240 | 250 | 220 | 225 | 354,000 | 2,250 |
| 2000-03-03 | 187 | 242 | 185 | 238 | 186,000 | 2,380 |
| 2000-03-02 | 194 | 195 | 184 | 192 | 73,000 | 1,920 |
| 2000-03-01 | 166 | 205 | 166 | 194 | 158,000 | 1,940 |
| 2000-02-29 | 140 | 165 | 138 | 165 | 72,000 | 1,650 |
| 2000-02-28 | 133 | 140 | 133 | 140 | 9,000 | 1,400 |
| 2000-02-25 | 127 | 140 | 127 | 135 | 72,000 | 1,350 |
| 2000-02-24 | 127 | 130 | 127 | 127 | 40,000 | 1,270 |
| 2000-02-23 | 127 | 130 | 126 | 126 | 11,000 | 1,260 |
| 2000-02-22 | 126 | 130 | 125 | 125 | 30,000 | 1,250 |
| 2000-02-21 | 130 | 131 | 125 | 125 | 24,000 | 1,250 |
| 2000-02-18 | 126 | 130 | 125 | 130 | 57,000 | 1,300 |
| 2000-02-17 | 125 | 129 | 125 | 125 | 27,000 | 1,250 |
| 2000-02-16 | 130 | 131 | 125 | 125 | 50,000 | 1,250 |
| 2000-02-15 | 131 | 133 | 130 | 130 | 18,000 | 1,300 |
| 2000-02-14 | 134 | 135 | 130 | 135 | 45,000 | 1,350 |
| 2000-02-10 | 138 | 138 | 130 | 134 | 26,000 | 1,340 |
| 2000-02-09 | 138 | 138 | 135 | 138 | 14,000 | 1,380 |
| 2000-02-08 | 142 | 150 | 141 | 150 | 29,000 | 1,500 |
| 2000-02-07 | 155 | 156 | 141 | 141 | 31,000 | 1,410 |
| 2000-02-04 | 132 | 157 | 131 | 156 | 75,000 | 1,560 |
| 2000-02-03 | 155 | 155 | 125 | 128 | 33,000 | 1,280 |
| 2000-02-02 | 162 | 162 | 152 | 158 | 44,000 | 1,580 |
| 2000-02-01 | 160 | 164 | 160 | 164 | 26,000 | 1,640 |
| 2000-01-31 | 162 | 165 | 160 | 165 | 6,000 | 1,650 |
| 2000-01-28 | 168 | 168 | 165 | 165 | 17,000 | 1,650 |
| 2000-01-27 | 165 | 177 | 165 | 170 | 22,000 | 1,700 |
| 2000-01-26 | 170 | 178 | 168 | 178 | 6,000 | 1,780 |
| 2000-01-25 | 172 | 190 | 170 | 179 | 45,000 | 1,790 |
| 2000-01-24 | 169 | 175 | 169 | 172 | 12,000 | 1,720 |
| 2000-01-21 | 180 | 180 | 174 | 174 | 5,000 | 1,740 |
| 2000-01-20 | 194 | 194 | 174 | 184 | 43,000 | 1,840 |
| 2000-01-19 | 186 | 205 | 186 | 195 | 41,000 | 1,950 |
| 2000-01-18 | 170 | 185 | 170 | 185 | 15,000 | 1,850 |
| 2000-01-17 | 163 | 170 | 163 | 170 | 38,000 | 1,700 |
| 2000-01-14 | 155 | 163 | 154 | 163 | 22,000 | 1,630 |
| 2000-01-13 | 155 | 160 | 155 | 155 | 31,000 | 1,550 |
| 2000-01-12 | 155 | 155 | 153 | 153 | 7,000 | 1,530 |
| 2000-01-11 | 150 | 155 | 150 | 155 | 3,000 | 1,550 |
| 2000-01-07 | 171 | 171 | 165 | 165 | 11,000 | 1,650 |
| 2000-01-06 | 174 | 174 | 171 | 171 | 32,000 | 1,710 |
| 2000-01-05 | 170 | 180 | 170 | 174 | 18,000 | 1,740 |
| 2000-01-04 | 165 | 185 | 165 | 185 | 9,000 | 1,850 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株