9763 丸紅建材リース(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 87 | 89 | 87 | 89 | 40,000 | 890 |
| 2002-12-27 | 86 | 86 | 86 | 86 | 20,000 | 860 |
| 2002-12-26 | 87 | 87 | 83 | 86 | 26,000 | 860 |
| 2002-12-25 | 82 | 89 | 82 | 83 | 53,000 | 830 |
| 2002-12-24 | 84 | 85 | 81 | 81 | 83,000 | 810 |
| 2002-12-20 | 86 | 86 | 83 | 83 | 27,000 | 830 |
| 2002-12-19 | 81 | 85 | 81 | 84 | 41,000 | 840 |
| 2002-12-18 | 85 | 86 | 84 | 86 | 29,000 | 860 |
| 2002-12-17 | 88 | 88 | 85 | 85 | 111,000 | 850 |
| 2002-12-16 | 84 | 88 | 84 | 88 | 107,000 | 880 |
| 2002-12-13 | 81 | 84 | 80 | 84 | 72,000 | 840 |
| 2002-12-12 | 81 | 81 | 81 | 81 | 18,000 | 810 |
| 2002-12-11 | 79 | 82 | 79 | 81 | 25,000 | 810 |
| 2002-12-10 | 79 | 79 | 79 | 79 | 11,000 | 790 |
| 2002-12-09 | 79 | 80 | 79 | 79 | 25,000 | 790 |
| 2002-12-06 | 79 | 79 | 78 | 79 | 16,000 | 790 |
| 2002-12-05 | 79 | 79 | 78 | 78 | 14,000 | 780 |
| 2002-12-04 | 81 | 81 | 78 | 79 | 26,000 | 790 |
| 2002-12-03 | 83 | 83 | 80 | 81 | 36,000 | 810 |
| 2002-12-02 | 83 | 83 | 80 | 83 | 27,000 | 830 |
| 2002-11-29 | 80 | 80 | 79 | 80 | 14,000 | 800 |
| 2002-11-28 | 78 | 80 | 78 | 80 | 14,000 | 800 |
| 2002-11-27 | 78 | 78 | 78 | 78 | 9,000 | 780 |
| 2002-11-26 | 78 | 78 | 78 | 78 | 25,000 | 780 |
| 2002-11-25 | 78 | 79 | 78 | 79 | 22,000 | 790 |
| 2002-11-22 | 76 | 78 | 75 | 78 | 17,000 | 780 |
| 2002-11-21 | 75 | 76 | 75 | 75 | 45,000 | 750 |
| 2002-11-20 | 75 | 76 | 75 | 75 | 36,000 | 750 |
| 2002-11-19 | 78 | 78 | 72 | 73 | 46,000 | 730 |
| 2002-11-18 | 83 | 84 | 78 | 78 | 45,000 | 780 |
| 2002-11-15 | 76 | 83 | 75 | 80 | 75,000 | 800 |
| 2002-11-14 | 76 | 77 | 75 | 75 | 60,000 | 750 |
| 2002-11-13 | 80 | 80 | 76 | 76 | 41,000 | 760 |
| 2002-11-12 | 77 | 80 | 77 | 80 | 8,000 | 800 |
| 2002-11-11 | 78 | 78 | 77 | 77 | 20,000 | 770 |
| 2002-11-08 | 80 | 80 | 79 | 79 | 36,000 | 790 |
| 2002-11-07 | 79 | 80 | 79 | 79 | 24,000 | 790 |
| 2002-11-06 | 80 | 80 | 77 | 77 | 38,000 | 770 |
| 2002-11-05 | 79 | 81 | 78 | 81 | 25,000 | 810 |
| 2002-11-01 | 80 | 80 | 79 | 79 | 14,000 | 790 |
| 2002-10-31 | 80 | 81 | 80 | 80 | 15,000 | 800 |
| 2002-10-30 | 80 | 84 | 80 | 83 | 13,000 | 830 |
| 2002-10-29 | 78 | 79 | 78 | 79 | 3,000 | 790 |
| 2002-10-28 | 77 | 78 | 77 | 77 | 5,000 | 770 |
| 2002-10-25 | 78 | 78 | 77 | 77 | 19,000 | 770 |
| 2002-10-24 | 78 | 78 | 78 | 78 | 26,000 | 780 |
| 2002-10-23 | 79 | 79 | 78 | 79 | 13,000 | 790 |
| 2002-10-22 | 80 | 83 | 79 | 79 | 56,000 | 790 |
| 2002-10-21 | 79 | 83 | 79 | 81 | 58,000 | 810 |
| 2002-10-18 | 82 | 82 | 80 | 81 | 25,000 | 810 |
| 2002-10-17 | 83 | 83 | 81 | 81 | 7,000 | 810 |
| 2002-10-16 | 85 | 85 | 81 | 81 | 33,000 | 810 |
| 2002-10-15 | 80 | 81 | 78 | 81 | 26,000 | 810 |
| 2002-10-11 | 74 | 78 | 74 | 78 | 16,000 | 780 |
| 2002-10-10 | 76 | 78 | 74 | 74 | 23,000 | 740 |
| 2002-10-09 | 79 | 79 | 75 | 79 | 48,000 | 790 |
| 2002-10-08 | 76 | 81 | 76 | 78 | 31,000 | 780 |
| 2002-10-07 | 81 | 81 | 74 | 76 | 51,000 | 760 |
| 2002-10-04 | 82 | 85 | 81 | 81 | 51,000 | 810 |
| 2002-10-03 | 90 | 90 | 86 | 86 | 28,000 | 860 |
| 2002-10-02 | 92 | 92 | 91 | 92 | 44,000 | 920 |
| 2002-10-01 | 92 | 93 | 88 | 90 | 40,000 | 900 |
| 2002-09-30 | 88 | 92 | 87 | 88 | 36,000 | 880 |
| 2002-09-27 | 88 | 88 | 86 | 87 | 19,000 | 870 |
| 2002-09-26 | 85 | 86 | 85 | 85 | 5,000 | 850 |
| 2002-09-25 | 81 | 88 | 81 | 86 | 55,000 | 860 |
| 2002-09-24 | 90 | 90 | 85 | 86 | 17,000 | 860 |
| 2002-09-20 | 92 | 92 | 86 | 90 | 32,000 | 900 |
| 2002-09-19 | 94 | 94 | 88 | 88 | 20,000 | 880 |
| 2002-09-18 | 94 | 96 | 91 | 95 | 77,000 | 950 |
| 2002-09-17 | 93 | 97 | 90 | 93 | 216,000 | 930 |
| 2002-09-13 | 85 | 91 | 85 | 89 | 102,000 | 890 |
| 2002-09-12 | 83 | 84 | 83 | 84 | 14,000 | 840 |
| 2002-09-11 | 84 | 84 | 83 | 83 | 11,000 | 830 |
| 2002-09-10 | 88 | 88 | 83 | 83 | 17,000 | 830 |
| 2002-09-09 | 83 | 84 | 83 | 84 | 3,000 | 840 |
| 2002-09-06 | 88 | 89 | 86 | 86 | 13,000 | 860 |
| 2002-09-05 | 82 | 86 | 81 | 86 | 12,000 | 860 |
| 2002-09-04 | 82 | 83 | 81 | 81 | 55,000 | 810 |
| 2002-09-03 | 88 | 88 | 84 | 84 | 28,000 | 840 |
| 2002-09-02 | 85 | 88 | 85 | 88 | 3,000 | 880 |
| 2002-08-30 | 87 | 87 | 84 | 84 | 11,000 | 840 |
| 2002-08-29 | 85 | 87 | 82 | 87 | 13,000 | 870 |
| 2002-08-28 | 87 | 87 | 87 | 87 | 7,000 | 870 |
| 2002-08-27 | 90 | 90 | 88 | 88 | 20,000 | 880 |
| 2002-08-26 | 87 | 90 | 87 | 89 | 24,000 | 890 |
| 2002-08-23 | 94 | 94 | 84 | 84 | 51,000 | 840 |
| 2002-08-22 | 87 | 94 | 87 | 91 | 177,000 | 910 |
| 2002-08-21 | 81 | 84 | 78 | 84 | 57,000 | 840 |
| 2002-08-20 | 84 | 84 | 81 | 82 | 12,000 | 820 |
| 2002-08-19 | 81 | 84 | 81 | 81 | 11,000 | 810 |
| 2002-08-16 | 84 | 84 | 80 | 81 | 10,000 | 810 |
| 2002-08-15 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2002-08-14 | 81 | 81 | 80 | 81 | 26,000 | 810 |
| 2002-08-13 | 84 | 84 | 82 | 82 | 20,000 | 820 |
| 2002-08-12 | 85 | 88 | 82 | 82 | 18,000 | 820 |
| 2002-08-09 | 83 | 83 | 83 | 83 | 15,000 | 830 |
| 2002-08-08 | 85 | 89 | 82 | 89 | 22,000 | 890 |
| 2002-08-07 | 80 | 88 | 80 | 88 | 6,000 | 880 |
| 2002-08-06 | 83 | 83 | 80 | 80 | 17,000 | 800 |
| 2002-08-05 | 85 | 85 | 82 | 83 | 21,000 | 830 |
| 2002-08-02 | 86 | 86 | 85 | 85 | 7,000 | 850 |
| 2002-08-01 | 90 | 90 | 85 | 85 | 20,000 | 850 |
| 2002-07-30 | 86 | 87 | 85 | 85 | 6,000 | 850 |
| 2002-07-29 | 84 | 95 | 84 | 95 | 8,000 | 950 |
| 2002-07-26 | 89 | 89 | 85 | 85 | 15,000 | 850 |
| 2002-07-25 | 91 | 91 | 89 | 89 | 17,000 | 890 |
| 2002-07-24 | 91 | 97 | 91 | 93 | 63,000 | 930 |
| 2002-07-23 | 87 | 91 | 84 | 91 | 68,000 | 910 |
| 2002-07-22 | 88 | 89 | 85 | 88 | 22,000 | 880 |
| 2002-07-19 | 95 | 95 | 91 | 91 | 10,000 | 910 |
| 2002-07-18 | 94 | 94 | 91 | 91 | 9,000 | 910 |
| 2002-07-17 | 88 | 93 | 88 | 93 | 7,000 | 930 |
| 2002-07-16 | 97 | 98 | 95 | 95 | 12,000 | 950 |
| 2002-07-15 | 98 | 98 | 95 | 95 | 12,000 | 950 |
| 2002-07-12 | 100 | 100 | 96 | 96 | 35,000 | 960 |
| 2002-07-11 | 94 | 101 | 93 | 100 | 146,000 | 1,000 |
| 2002-07-10 | 87 | 94 | 87 | 94 | 56,000 | 940 |
| 2002-07-09 | 88 | 88 | 88 | 88 | 16,000 | 880 |
| 2002-07-08 | 90 | 92 | 89 | 89 | 25,000 | 890 |
| 2002-07-05 | 89 | 89 | 87 | 88 | 19,000 | 880 |
| 2002-07-04 | 88 | 88 | 87 | 88 | 5,000 | 880 |
| 2002-07-03 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2002-07-02 | 90 | 90 | 88 | 90 | 21,000 | 900 |
| 2002-07-01 | 95 | 95 | 87 | 87 | 36,000 | 870 |
| 2002-06-28 | 93 | 93 | 90 | 93 | 13,000 | 930 |
| 2002-06-27 | 91 | 93 | 87 | 93 | 54,000 | 930 |
| 2002-06-26 | 87 | 89 | 85 | 89 | 19,000 | 890 |
| 2002-06-25 | 89 | 91 | 86 | 91 | 10,000 | 910 |
| 2002-06-24 | 86 | 92 | 85 | 90 | 53,000 | 900 |
| 2002-06-21 | 89 | 89 | 82 | 88 | 14,000 | 880 |
| 2002-06-20 | 85 | 85 | 81 | 85 | 41,000 | 850 |
| 2002-06-19 | 84 | 85 | 83 | 85 | 39,000 | 850 |
| 2002-06-18 | 82 | 88 | 82 | 82 | 48,000 | 820 |
| 2002-06-17 | 89 | 89 | 80 | 80 | 31,000 | 800 |
| 2002-06-14 | 90 | 90 | 89 | 90 | 26,000 | 900 |
| 2002-06-13 | 90 | 92 | 90 | 90 | 24,000 | 900 |
| 2002-06-12 | 90 | 91 | 86 | 89 | 58,000 | 890 |
| 2002-06-11 | 92 | 92 | 90 | 92 | 44,000 | 920 |
| 2002-06-10 | 93 | 96 | 92 | 93 | 63,000 | 930 |
| 2002-06-07 | 95 | 96 | 93 | 96 | 24,000 | 960 |
| 2002-06-06 | 98 | 98 | 96 | 97 | 21,000 | 970 |
| 2002-06-05 | 103 | 103 | 98 | 98 | 31,000 | 980 |
| 2002-06-04 | 101 | 102 | 99 | 101 | 49,000 | 1,010 |
| 2002-06-03 | 101 | 102 | 99 | 100 | 24,000 | 1,000 |
| 2002-05-31 | 100 | 102 | 97 | 100 | 54,000 | 1,000 |
| 2002-05-30 | 102 | 102 | 100 | 100 | 33,000 | 1,000 |
| 2002-05-29 | 107 | 107 | 100 | 102 | 42,000 | 1,020 |
| 2002-05-28 | 102 | 110 | 102 | 106 | 78,000 | 1,060 |
| 2002-05-27 | 101 | 103 | 100 | 102 | 43,000 | 1,020 |
| 2002-05-24 | 98 | 101 | 98 | 101 | 49,000 | 1,010 |
| 2002-05-23 | 98 | 100 | 96 | 97 | 72,000 | 970 |
| 2002-05-22 | 102 | 102 | 95 | 100 | 84,000 | 1,000 |
| 2002-05-21 | 112 | 112 | 104 | 104 | 205,000 | 1,040 |
| 2002-05-20 | 105 | 117 | 101 | 110 | 325,000 | 1,100 |
| 2002-05-17 | 101 | 103 | 101 | 101 | 78,000 | 1,010 |
| 2002-05-16 | 101 | 103 | 100 | 100 | 51,000 | 1,000 |
| 2002-05-15 | 102 | 102 | 97 | 100 | 42,000 | 1,000 |
| 2002-05-14 | 100 | 106 | 100 | 100 | 196,000 | 1,000 |
| 2002-05-13 | 94 | 100 | 94 | 100 | 95,000 | 1,000 |
| 2002-05-10 | 91 | 95 | 90 | 93 | 19,000 | 930 |
| 2002-05-09 | 91 | 92 | 88 | 90 | 54,000 | 900 |
| 2002-05-08 | 93 | 96 | 90 | 96 | 39,000 | 960 |
| 2002-05-07 | 91 | 95 | 90 | 94 | 26,000 | 940 |
| 2002-05-02 | 98 | 98 | 95 | 95 | 46,000 | 950 |
| 2002-05-01 | 98 | 100 | 94 | 98 | 43,000 | 980 |
| 2002-04-30 | 96 | 97 | 90 | 95 | 78,000 | 950 |
| 2002-04-26 | 105 | 105 | 95 | 98 | 141,000 | 980 |
| 2002-04-25 | 99 | 108 | 99 | 104 | 364,000 | 1,040 |
| 2002-04-24 | 96 | 96 | 92 | 96 | 89,000 | 960 |
| 2002-04-23 | 95 | 98 | 87 | 96 | 208,000 | 960 |
| 2002-04-22 | 96 | 102 | 93 | 97 | 371,000 | 970 |
| 2002-04-19 | 84 | 100 | 84 | 95 | 517,000 | 950 |
| 2002-04-18 | 84 | 85 | 82 | 82 | 21,000 | 820 |
| 2002-04-17 | 86 | 86 | 84 | 84 | 17,000 | 840 |
| 2002-04-16 | 81 | 85 | 80 | 85 | 78,000 | 850 |
| 2002-04-15 | 84 | 85 | 80 | 80 | 91,000 | 800 |
| 2002-04-12 | 79 | 81 | 76 | 80 | 31,000 | 800 |
| 2002-04-11 | 81 | 81 | 79 | 80 | 41,000 | 800 |
| 2002-04-10 | 82 | 82 | 81 | 81 | 18,000 | 810 |
| 2002-04-09 | 80 | 82 | 80 | 82 | 28,000 | 820 |
| 2002-04-08 | 82 | 82 | 81 | 81 | 25,000 | 810 |
| 2002-04-05 | 82 | 84 | 82 | 83 | 38,000 | 830 |
| 2002-04-04 | 81 | 82 | 81 | 82 | 9,000 | 820 |
| 2002-04-03 | 82 | 85 | 81 | 82 | 14,000 | 820 |
| 2002-04-02 | 80 | 83 | 80 | 83 | 53,000 | 830 |
| 2002-04-01 | 85 | 85 | 80 | 81 | 76,000 | 810 |
| 2002-03-29 | 86 | 86 | 81 | 86 | 104,000 | 860 |
| 2002-03-28 | 84 | 92 | 82 | 86 | 166,000 | 860 |
| 2002-03-27 | 73 | 75 | 73 | 74 | 66,000 | 740 |
| 2002-03-26 | 71 | 75 | 71 | 74 | 38,000 | 740 |
| 2002-03-25 | 70 | 72 | 70 | 71 | 25,000 | 710 |
| 2002-03-22 | 76 | 79 | 70 | 74 | 67,000 | 740 |
| 2002-03-20 | 66 | 74 | 65 | 74 | 129,000 | 740 |
| 2002-03-19 | 66 | 67 | 66 | 66 | 28,000 | 660 |
| 2002-03-18 | 64 | 66 | 60 | 66 | 27,000 | 660 |
| 2002-03-15 | 60 | 63 | 59 | 63 | 21,000 | 630 |
| 2002-03-14 | 62 | 62 | 60 | 60 | 8,000 | 600 |
| 2002-03-13 | 59 | 63 | 59 | 63 | 37,000 | 630 |
| 2002-03-12 | 59 | 59 | 59 | 59 | 5,000 | 590 |
| 2002-03-11 | 58 | 60 | 56 | 60 | 7,000 | 600 |
| 2002-03-08 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2002-03-07 | 58 | 60 | 58 | 60 | 14,000 | 600 |
| 2002-03-06 | 58 | 60 | 55 | 60 | 12,000 | 600 |
| 2002-03-05 | 58 | 59 | 58 | 58 | 8,000 | 580 |
| 2002-03-04 | 54 | 57 | 53 | 57 | 5,000 | 570 |
| 2002-03-01 | 58 | 58 | 57 | 57 | 5,000 | 570 |
| 2002-02-28 | 57 | 57 | 57 | 57 | 27,000 | 570 |
| 2002-02-27 | 52 | 57 | 52 | 57 | 15,000 | 570 |
| 2002-02-26 | 54 | 58 | 54 | 56 | 18,000 | 560 |
| 2002-02-25 | 51 | 55 | 51 | 55 | 9,000 | 550 |
| 2002-02-22 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2002-02-21 | 52 | 55 | 52 | 55 | 4,000 | 550 |
| 2002-02-20 | 58 | 58 | 55 | 55 | 20,000 | 550 |
| 2002-02-19 | 58 | 58 | 48 | 56 | 9,000 | 560 |
| 2002-02-18 | 56 | 58 | 56 | 58 | 5,000 | 580 |
| 2002-02-15 | 55 | 56 | 55 | 56 | 2,000 | 560 |
| 2002-02-14 | 54 | 56 | 54 | 56 | 18,000 | 560 |
| 2002-02-13 | 53 | 54 | 51 | 54 | 9,000 | 540 |
| 2002-02-12 | 49 | 53 | 49 | 53 | 9,000 | 530 |
| 2002-02-08 | 49 | 53 | 49 | 53 | 5,000 | 530 |
| 2002-02-07 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2002-02-06 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2002-02-04 | 50 | 54 | 50 | 54 | 4,000 | 540 |
| 2002-02-01 | 55 | 55 | 55 | 55 | 5,000 | 550 |
| 2002-01-31 | 51 | 55 | 51 | 55 | 2,000 | 550 |
| 2002-01-30 | 54 | 55 | 54 | 55 | 2,000 | 550 |
| 2002-01-29 | 55 | 55 | 55 | 55 | 22,000 | 550 |
| 2002-01-28 | 55 | 55 | 55 | 55 | 28,000 | 550 |
| 2002-01-24 | 55 | 59 | 55 | 59 | 24,000 | 590 |
| 2002-01-23 | 58 | 59 | 54 | 55 | 38,000 | 550 |
| 2002-01-22 | 56 | 59 | 56 | 59 | 27,000 | 590 |
| 2002-01-21 | 54 | 56 | 54 | 56 | 9,000 | 560 |
| 2002-01-18 | 57 | 57 | 52 | 57 | 36,000 | 570 |
| 2002-01-17 | 53 | 57 | 53 | 56 | 27,000 | 560 |
| 2002-01-16 | 51 | 55 | 50 | 55 | 42,000 | 550 |
| 2002-01-15 | 51 | 51 | 50 | 50 | 81,000 | 500 |
| 2002-01-11 | 50 | 51 | 50 | 51 | 30,000 | 510 |
| 2002-01-10 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2002-01-09 | 50 | 51 | 50 | 51 | 34,000 | 510 |
| 2002-01-08 | 49 | 51 | 46 | 47 | 19,000 | 470 |
| 2002-01-07 | 46 | 52 | 46 | 52 | 17,000 | 520 |
| 2002-01-04 | 46 | 47 | 46 | 47 | 7,000 | 470 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株