9763 丸紅建材リース(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 45 | 47 | 44 | 47 | 27,000 | 470 |
| 2001-12-27 | 44 | 45 | 44 | 44 | 24,000 | 440 |
| 2001-12-26 | 44 | 45 | 43 | 45 | 15,000 | 450 |
| 2001-12-25 | 45 | 45 | 42 | 45 | 4,000 | 450 |
| 2001-12-21 | 36 | 46 | 36 | 46 | 53,000 | 460 |
| 2001-12-20 | 45 | 47 | 45 | 46 | 42,000 | 460 |
| 2001-12-19 | 44 | 45 | 41 | 41 | 53,000 | 410 |
| 2001-12-18 | 44 | 47 | 41 | 47 | 32,000 | 470 |
| 2001-12-17 | 41 | 41 | 41 | 41 | 6,000 | 410 |
| 2001-12-14 | 43 | 47 | 43 | 45 | 42,000 | 450 |
| 2001-12-13 | 45 | 49 | 43 | 45 | 37,000 | 450 |
| 2001-12-12 | 44 | 45 | 42 | 45 | 15,000 | 450 |
| 2001-12-11 | 47 | 50 | 42 | 47 | 28,000 | 470 |
| 2001-12-10 | 41 | 48 | 40 | 48 | 37,000 | 480 |
| 2001-12-07 | 46 | 48 | 40 | 48 | 33,000 | 480 |
| 2001-12-06 | 45 | 51 | 45 | 51 | 15,000 | 510 |
| 2001-12-05 | 40 | 51 | 40 | 51 | 28,000 | 510 |
| 2001-12-04 | 51 | 51 | 50 | 50 | 16,000 | 500 |
| 2001-12-03 | 54 | 54 | 52 | 52 | 39,000 | 520 |
| 2001-11-30 | 52 | 53 | 52 | 52 | 6,000 | 520 |
| 2001-11-29 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2001-11-28 | 53 | 54 | 53 | 53 | 10,000 | 530 |
| 2001-11-27 | 53 | 54 | 53 | 54 | 4,000 | 540 |
| 2001-11-26 | 53 | 53 | 53 | 53 | 7,000 | 530 |
| 2001-11-22 | 54 | 54 | 53 | 53 | 13,000 | 530 |
| 2001-11-20 | 55 | 55 | 55 | 55 | 13,000 | 550 |
| 2001-11-19 | 52 | 54 | 52 | 54 | 9,000 | 540 |
| 2001-11-16 | 53 | 53 | 52 | 52 | 6,000 | 520 |
| 2001-11-15 | 52 | 55 | 51 | 55 | 19,000 | 550 |
| 2001-11-14 | 54 | 54 | 54 | 54 | 7,000 | 540 |
| 2001-11-13 | 53 | 55 | 53 | 53 | 20,000 | 530 |
| 2001-11-12 | 53 | 53 | 52 | 52 | 19,000 | 520 |
| 2001-11-09 | 55 | 55 | 54 | 55 | 10,000 | 550 |
| 2001-11-08 | 57 | 57 | 56 | 56 | 5,000 | 560 |
| 2001-11-07 | 57 | 57 | 57 | 57 | 13,000 | 570 |
| 2001-11-06 | 58 | 58 | 57 | 57 | 4,000 | 570 |
| 2001-11-05 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2001-11-01 | 57 | 59 | 57 | 59 | 5,000 | 590 |
| 2001-10-31 | 59 | 59 | 57 | 57 | 12,000 | 570 |
| 2001-10-30 | 61 | 61 | 59 | 59 | 12,000 | 590 |
| 2001-10-29 | 60 | 61 | 60 | 61 | 24,000 | 610 |
| 2001-10-26 | 59 | 62 | 59 | 60 | 16,000 | 600 |
| 2001-10-25 | 61 | 61 | 59 | 59 | 7,000 | 590 |
| 2001-10-24 | 61 | 61 | 61 | 61 | 6,000 | 610 |
| 2001-10-23 | 60 | 61 | 60 | 61 | 16,000 | 610 |
| 2001-10-22 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2001-10-19 | 60 | 60 | 58 | 58 | 18,000 | 580 |
| 2001-10-18 | 59 | 60 | 59 | 60 | 10,000 | 600 |
| 2001-10-17 | 57 | 60 | 57 | 60 | 16,000 | 600 |
| 2001-10-16 | 60 | 61 | 60 | 60 | 12,000 | 600 |
| 2001-10-15 | 60 | 61 | 60 | 61 | 28,000 | 610 |
| 2001-10-12 | 57 | 59 | 56 | 59 | 15,000 | 590 |
| 2001-10-11 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2001-10-10 | 58 | 59 | 54 | 55 | 29,000 | 550 |
| 2001-10-09 | 59 | 59 | 59 | 59 | 3,000 | 590 |
| 2001-10-05 | 59 | 60 | 58 | 60 | 24,000 | 600 |
| 2001-10-04 | 57 | 58 | 57 | 58 | 3,000 | 580 |
| 2001-10-03 | 58 | 58 | 58 | 58 | 9,000 | 580 |
| 2001-10-02 | 58 | 58 | 58 | 58 | 4,000 | 580 |
| 2001-10-01 | 57 | 59 | 57 | 59 | 5,000 | 590 |
| 2001-09-28 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2001-09-27 | 56 | 56 | 51 | 55 | 34,000 | 550 |
| 2001-09-26 | 56 | 59 | 56 | 59 | 10,000 | 590 |
| 2001-09-25 | 58 | 58 | 56 | 57 | 6,000 | 570 |
| 2001-09-21 | 58 | 58 | 58 | 58 | 5,000 | 580 |
| 2001-09-20 | 59 | 59 | 55 | 59 | 22,000 | 590 |
| 2001-09-19 | 55 | 57 | 55 | 55 | 9,000 | 550 |
| 2001-09-18 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2001-09-17 | 58 | 58 | 55 | 55 | 11,000 | 550 |
| 2001-09-14 | 59 | 59 | 58 | 58 | 20,000 | 580 |
| 2001-09-13 | 59 | 59 | 57 | 59 | 39,000 | 590 |
| 2001-09-12 | 51 | 58 | 51 | 58 | 78,000 | 580 |
| 2001-09-11 | 64 | 64 | 62 | 64 | 6,000 | 640 |
| 2001-09-10 | 64 | 65 | 64 | 65 | 20,000 | 650 |
| 2001-09-07 | 65 | 65 | 65 | 65 | 20,000 | 650 |
| 2001-09-06 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2001-09-05 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2001-09-04 | 65 | 65 | 65 | 65 | 33,000 | 650 |
| 2001-09-03 | 65 | 66 | 65 | 65 | 10,000 | 650 |
| 2001-08-31 | 68 | 68 | 65 | 65 | 11,000 | 650 |
| 2001-08-30 | 70 | 70 | 69 | 69 | 13,000 | 690 |
| 2001-08-29 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2001-08-28 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2001-08-27 | 69 | 70 | 69 | 69 | 16,000 | 690 |
| 2001-08-24 | 71 | 71 | 69 | 69 | 18,000 | 690 |
| 2001-08-23 | 68 | 71 | 68 | 71 | 20,000 | 710 |
| 2001-08-22 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2001-08-21 | 67 | 68 | 67 | 68 | 9,000 | 680 |
| 2001-08-20 | 65 | 69 | 65 | 65 | 52,000 | 650 |
| 2001-08-17 | 69 | 71 | 69 | 70 | 11,000 | 700 |
| 2001-08-16 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2001-08-15 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2001-08-14 | 68 | 68 | 68 | 68 | 4,000 | 680 |
| 2001-08-13 | 70 | 70 | 68 | 68 | 27,000 | 680 |
| 2001-08-10 | 68 | 69 | 68 | 68 | 7,000 | 680 |
| 2001-08-09 | 69 | 69 | 67 | 67 | 5,000 | 670 |
| 2001-08-08 | 69 | 69 | 68 | 69 | 12,000 | 690 |
| 2001-08-07 | 69 | 69 | 69 | 69 | 6,000 | 690 |
| 2001-08-06 | 70 | 70 | 69 | 69 | 6,000 | 690 |
| 2001-08-03 | 70 | 71 | 69 | 69 | 11,000 | 690 |
| 2001-08-02 | 69 | 71 | 69 | 71 | 8,000 | 710 |
| 2001-08-01 | 68 | 69 | 68 | 68 | 15,000 | 680 |
| 2001-07-31 | 70 | 70 | 69 | 69 | 13,000 | 690 |
| 2001-07-30 | 70 | 70 | 70 | 70 | 7,000 | 700 |
| 2001-07-27 | 70 | 70 | 70 | 70 | 14,000 | 700 |
| 2001-07-26 | 72 | 72 | 70 | 70 | 20,000 | 700 |
| 2001-07-25 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2001-07-24 | 71 | 71 | 71 | 71 | 9,000 | 710 |
| 2001-07-23 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2001-07-19 | 74 | 74 | 73 | 73 | 23,000 | 730 |
| 2001-07-18 | 74 | 74 | 74 | 74 | 8,000 | 740 |
| 2001-07-17 | 75 | 75 | 74 | 74 | 15,000 | 740 |
| 2001-07-13 | 78 | 78 | 75 | 78 | 20,000 | 780 |
| 2001-07-12 | 75 | 75 | 73 | 73 | 5,000 | 730 |
| 2001-07-11 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2001-07-10 | 74 | 74 | 74 | 74 | 5,000 | 740 |
| 2001-07-09 | 77 | 77 | 73 | 74 | 6,000 | 740 |
| 2001-07-06 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2001-07-05 | 77 | 78 | 77 | 77 | 5,000 | 770 |
| 2001-07-04 | 81 | 81 | 79 | 80 | 3,000 | 800 |
| 2001-07-03 | 80 | 83 | 80 | 83 | 11,000 | 830 |
| 2001-07-02 | 86 | 86 | 78 | 79 | 29,000 | 790 |
| 2001-06-29 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2001-06-28 | 78 | 79 | 78 | 78 | 8,000 | 780 |
| 2001-06-27 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2001-06-26 | 78 | 78 | 78 | 78 | 6,000 | 780 |
| 2001-06-25 | 78 | 78 | 78 | 78 | 14,000 | 780 |
| 2001-06-22 | 76 | 78 | 76 | 78 | 12,000 | 780 |
| 2001-06-21 | 74 | 75 | 74 | 75 | 8,000 | 750 |
| 2001-06-20 | 77 | 77 | 73 | 73 | 45,000 | 730 |
| 2001-06-19 | 77 | 77 | 75 | 75 | 5,000 | 750 |
| 2001-06-18 | 76 | 76 | 76 | 76 | 4,000 | 760 |
| 2001-06-15 | 79 | 79 | 76 | 76 | 10,000 | 760 |
| 2001-06-14 | 79 | 79 | 79 | 79 | 8,000 | 790 |
| 2001-06-13 | 76 | 78 | 76 | 78 | 13,000 | 780 |
| 2001-06-12 | 79 | 79 | 78 | 78 | 2,000 | 780 |
| 2001-06-11 | 79 | 79 | 79 | 79 | 11,000 | 790 |
| 2001-06-08 | 74 | 79 | 74 | 79 | 33,000 | 790 |
| 2001-06-07 | 76 | 77 | 75 | 77 | 23,000 | 770 |
| 2001-06-06 | 77 | 77 | 77 | 77 | 9,000 | 770 |
| 2001-06-05 | 77 | 78 | 77 | 77 | 16,000 | 770 |
| 2001-06-04 | 78 | 78 | 77 | 77 | 17,000 | 770 |
| 2001-06-01 | 77 | 77 | 77 | 77 | 9,000 | 770 |
| 2001-05-31 | 80 | 80 | 77 | 77 | 38,000 | 770 |
| 2001-05-30 | 83 | 84 | 83 | 84 | 2,000 | 840 |
| 2001-05-28 | 85 | 85 | 84 | 84 | 18,000 | 840 |
| 2001-05-25 | 84 | 86 | 84 | 86 | 12,000 | 860 |
| 2001-05-24 | 84 | 86 | 84 | 85 | 5,000 | 850 |
| 2001-05-23 | 84 | 85 | 84 | 84 | 20,000 | 840 |
| 2001-05-22 | 84 | 84 | 83 | 84 | 13,000 | 840 |
| 2001-05-21 | 83 | 84 | 83 | 84 | 17,000 | 840 |
| 2001-05-18 | 86 | 86 | 83 | 83 | 10,000 | 830 |
| 2001-05-17 | 84 | 86 | 84 | 85 | 15,000 | 850 |
| 2001-05-16 | 84 | 84 | 84 | 84 | 7,000 | 840 |
| 2001-05-15 | 89 | 89 | 87 | 87 | 5,000 | 870 |
| 2001-05-14 | 86 | 89 | 84 | 87 | 40,000 | 870 |
| 2001-05-11 | 85 | 87 | 84 | 84 | 20,000 | 840 |
| 2001-05-10 | 86 | 86 | 85 | 85 | 23,000 | 850 |
| 2001-05-09 | 86 | 88 | 86 | 86 | 8,000 | 860 |
| 2001-05-08 | 92 | 92 | 88 | 90 | 51,000 | 900 |
| 2001-05-07 | 92 | 93 | 91 | 92 | 38,000 | 920 |
| 2001-05-02 | 92 | 93 | 90 | 92 | 56,000 | 920 |
| 2001-05-01 | 89 | 92 | 89 | 92 | 34,000 | 920 |
| 2001-04-27 | 95 | 97 | 88 | 88 | 76,000 | 880 |
| 2001-04-26 | 88 | 96 | 88 | 94 | 173,000 | 940 |
| 2001-04-25 | 83 | 87 | 83 | 86 | 59,000 | 860 |
| 2001-04-24 | 83 | 83 | 82 | 82 | 14,000 | 820 |
| 2001-04-23 | 82 | 83 | 81 | 83 | 18,000 | 830 |
| 2001-04-20 | 84 | 84 | 81 | 81 | 10,000 | 810 |
| 2001-04-19 | 82 | 82 | 80 | 80 | 39,000 | 800 |
| 2001-04-18 | 81 | 83 | 81 | 81 | 22,000 | 810 |
| 2001-04-17 | 85 | 85 | 81 | 83 | 19,000 | 830 |
| 2001-04-16 | 84 | 84 | 83 | 83 | 9,000 | 830 |
| 2001-04-13 | 80 | 82 | 79 | 82 | 35,000 | 820 |
| 2001-04-12 | 79 | 79 | 78 | 78 | 12,000 | 780 |
| 2001-04-11 | 80 | 80 | 76 | 78 | 29,000 | 780 |
| 2001-04-10 | 77 | 80 | 77 | 80 | 22,000 | 800 |
| 2001-04-09 | 80 | 83 | 79 | 83 | 32,000 | 830 |
| 2001-04-06 | 89 | 90 | 85 | 85 | 49,000 | 850 |
| 2001-04-05 | 87 | 90 | 86 | 87 | 133,000 | 870 |
| 2001-04-04 | 80 | 85 | 77 | 83 | 113,000 | 830 |
| 2001-04-03 | 78 | 80 | 77 | 77 | 32,000 | 770 |
| 2001-04-02 | 82 | 82 | 78 | 78 | 17,000 | 780 |
| 2001-03-30 | 76 | 77 | 75 | 75 | 19,000 | 750 |
| 2001-03-29 | 76 | 76 | 75 | 75 | 17,000 | 750 |
| 2001-03-28 | 75 | 76 | 75 | 75 | 31,000 | 750 |
| 2001-03-27 | 75 | 76 | 74 | 75 | 71,000 | 750 |
| 2001-03-26 | 75 | 75 | 73 | 74 | 31,000 | 740 |
| 2001-03-23 | 72 | 73 | 70 | 70 | 19,000 | 700 |
| 2001-03-22 | 73 | 73 | 71 | 72 | 14,000 | 720 |
| 2001-03-19 | 75 | 75 | 67 | 72 | 53,000 | 720 |
| 2001-03-16 | 70 | 72 | 70 | 70 | 6,000 | 700 |
| 2001-03-15 | 72 | 72 | 70 | 70 | 22,000 | 700 |
| 2001-03-14 | 73 | 73 | 72 | 72 | 5,000 | 720 |
| 2001-03-13 | 73 | 74 | 71 | 71 | 32,000 | 710 |
| 2001-03-12 | 71 | 72 | 71 | 72 | 4,000 | 720 |
| 2001-03-09 | 74 | 74 | 71 | 71 | 6,000 | 710 |
| 2001-03-08 | 72 | 74 | 71 | 74 | 27,000 | 740 |
| 2001-03-07 | 73 | 73 | 71 | 73 | 8,000 | 730 |
| 2001-03-06 | 73 | 73 | 73 | 73 | 7,000 | 730 |
| 2001-03-05 | 72 | 73 | 72 | 73 | 32,000 | 730 |
| 2001-03-02 | 72 | 73 | 72 | 73 | 9,000 | 730 |
| 2001-03-01 | 77 | 77 | 72 | 72 | 6,000 | 720 |
| 2001-02-28 | 74 | 75 | 74 | 75 | 17,000 | 750 |
| 2001-02-27 | 74 | 75 | 74 | 74 | 21,000 | 740 |
| 2001-02-26 | 74 | 74 | 72 | 72 | 34,000 | 720 |
| 2001-02-23 | 73 | 74 | 71 | 72 | 25,000 | 720 |
| 2001-02-22 | 74 | 74 | 72 | 73 | 26,000 | 730 |
| 2001-02-21 | 75 | 75 | 73 | 73 | 11,000 | 730 |
| 2001-02-20 | 80 | 80 | 75 | 75 | 27,000 | 750 |
| 2001-02-19 | 75 | 76 | 75 | 76 | 9,000 | 760 |
| 2001-02-16 | 76 | 76 | 74 | 76 | 21,000 | 760 |
| 2001-02-15 | 75 | 76 | 75 | 76 | 12,000 | 760 |
| 2001-02-14 | 73 | 75 | 73 | 75 | 12,000 | 750 |
| 2001-02-13 | 76 | 76 | 74 | 76 | 22,000 | 760 |
| 2001-02-09 | 74 | 74 | 74 | 74 | 6,000 | 740 |
| 2001-02-08 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2001-02-07 | 75 | 75 | 71 | 71 | 9,000 | 710 |
| 2001-02-06 | 73 | 73 | 71 | 71 | 4,000 | 710 |
| 2001-02-05 | 75 | 75 | 73 | 73 | 8,000 | 730 |
| 2001-02-02 | 77 | 77 | 75 | 75 | 11,000 | 750 |
| 2001-02-01 | 77 | 77 | 75 | 76 | 14,000 | 760 |
| 2001-01-30 | 75 | 77 | 75 | 77 | 33,000 | 770 |
| 2001-01-29 | 73 | 75 | 73 | 73 | 8,000 | 730 |
| 2001-01-26 | 73 | 73 | 72 | 73 | 12,000 | 730 |
| 2001-01-25 | 75 | 75 | 72 | 72 | 3,000 | 720 |
| 2001-01-24 | 72 | 72 | 71 | 71 | 5,000 | 710 |
| 2001-01-23 | 77 | 77 | 70 | 70 | 3,000 | 700 |
| 2001-01-22 | 77 | 77 | 76 | 77 | 23,000 | 770 |
| 2001-01-19 | 77 | 77 | 77 | 77 | 10,000 | 770 |
| 2001-01-18 | 73 | 75 | 73 | 75 | 21,000 | 750 |
| 2001-01-17 | 72 | 73 | 72 | 73 | 5,000 | 730 |
| 2001-01-16 | 70 | 71 | 70 | 71 | 13,000 | 710 |
| 2001-01-15 | 70 | 71 | 70 | 70 | 20,000 | 700 |
| 2001-01-12 | 67 | 68 | 67 | 68 | 6,000 | 680 |
| 2001-01-11 | 69 | 72 | 68 | 68 | 54,000 | 680 |
| 2001-01-10 | 68 | 73 | 68 | 68 | 6,000 | 680 |
| 2001-01-09 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2001-01-05 | 73 | 73 | 72 | 73 | 26,000 | 730 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株