9763 丸紅建材リース(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 161 | 169 | 160 | 168 | 51,000 | 1,680 |
| 2003-12-29 | 151 | 163 | 151 | 163 | 186,000 | 1,630 |
| 2003-12-26 | 145 | 148 | 145 | 146 | 135,000 | 1,460 |
| 2003-12-25 | 145 | 146 | 144 | 144 | 60,000 | 1,440 |
| 2003-12-24 | 145 | 146 | 145 | 145 | 55,000 | 1,450 |
| 2003-12-22 | 146 | 146 | 145 | 146 | 67,000 | 1,460 |
| 2003-12-19 | 146 | 146 | 144 | 146 | 55,000 | 1,460 |
| 2003-12-18 | 145 | 145 | 144 | 144 | 74,000 | 1,440 |
| 2003-12-17 | 145 | 146 | 144 | 145 | 57,000 | 1,450 |
| 2003-12-16 | 146 | 146 | 145 | 146 | 52,000 | 1,460 |
| 2003-12-15 | 145 | 146 | 145 | 146 | 37,000 | 1,460 |
| 2003-12-12 | 145 | 146 | 145 | 145 | 19,000 | 1,450 |
| 2003-12-11 | 147 | 147 | 145 | 145 | 36,000 | 1,450 |
| 2003-12-10 | 148 | 148 | 145 | 146 | 44,000 | 1,460 |
| 2003-12-09 | 148 | 149 | 148 | 148 | 48,000 | 1,480 |
| 2003-12-08 | 146 | 147 | 146 | 147 | 58,000 | 1,470 |
| 2003-12-05 | 147 | 147 | 145 | 146 | 34,000 | 1,460 |
| 2003-12-04 | 147 | 147 | 145 | 146 | 45,000 | 1,460 |
| 2003-12-03 | 148 | 148 | 146 | 147 | 23,000 | 1,470 |
| 2003-12-02 | 150 | 150 | 146 | 148 | 42,000 | 1,480 |
| 2003-12-01 | 147 | 152 | 147 | 148 | 104,000 | 1,480 |
| 2003-11-28 | 146 | 146 | 145 | 145 | 5,000 | 1,450 |
| 2003-11-27 | 148 | 148 | 147 | 147 | 4,000 | 1,470 |
| 2003-11-26 | 144 | 146 | 143 | 143 | 36,000 | 1,430 |
| 2003-11-25 | 145 | 145 | 141 | 142 | 20,000 | 1,420 |
| 2003-11-21 | 140 | 140 | 138 | 139 | 22,000 | 1,390 |
| 2003-11-20 | 141 | 145 | 140 | 142 | 43,000 | 1,420 |
| 2003-11-19 | 145 | 145 | 135 | 140 | 39,000 | 1,400 |
| 2003-11-18 | 145 | 152 | 135 | 145 | 122,000 | 1,450 |
| 2003-11-17 | 150 | 154 | 145 | 152 | 94,000 | 1,520 |
| 2003-11-14 | 158 | 160 | 155 | 155 | 21,000 | 1,550 |
| 2003-11-13 | 160 | 161 | 158 | 158 | 13,000 | 1,580 |
| 2003-11-12 | 153 | 159 | 152 | 158 | 20,000 | 1,580 |
| 2003-11-11 | 161 | 161 | 155 | 158 | 75,000 | 1,580 |
| 2003-11-10 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2003-11-07 | 162 | 163 | 162 | 162 | 33,000 | 1,620 |
| 2003-11-06 | 166 | 166 | 162 | 162 | 21,000 | 1,620 |
| 2003-11-05 | 165 | 165 | 162 | 164 | 29,000 | 1,640 |
| 2003-11-04 | 162 | 165 | 162 | 164 | 21,000 | 1,640 |
| 2003-10-31 | 167 | 167 | 160 | 161 | 35,000 | 1,610 |
| 2003-10-30 | 170 | 170 | 165 | 168 | 34,000 | 1,680 |
| 2003-10-29 | 169 | 171 | 168 | 170 | 42,000 | 1,700 |
| 2003-10-28 | 164 | 169 | 164 | 168 | 63,000 | 1,680 |
| 2003-10-27 | 154 | 166 | 154 | 164 | 78,000 | 1,640 |
| 2003-10-24 | 166 | 167 | 161 | 162 | 45,000 | 1,620 |
| 2003-10-23 | 171 | 172 | 165 | 169 | 84,000 | 1,690 |
| 2003-10-22 | 171 | 173 | 170 | 172 | 164,000 | 1,720 |
| 2003-10-21 | 170 | 172 | 168 | 168 | 95,000 | 1,680 |
| 2003-10-20 | 166 | 168 | 165 | 168 | 46,000 | 1,680 |
| 2003-10-17 | 165 | 166 | 164 | 166 | 16,000 | 1,660 |
| 2003-10-16 | 168 | 168 | 164 | 165 | 34,000 | 1,650 |
| 2003-10-15 | 168 | 168 | 164 | 164 | 41,000 | 1,640 |
| 2003-10-14 | 168 | 168 | 164 | 168 | 69,000 | 1,680 |
| 2003-10-10 | 163 | 166 | 161 | 166 | 95,000 | 1,660 |
| 2003-10-09 | 166 | 167 | 163 | 167 | 34,000 | 1,670 |
| 2003-10-08 | 166 | 169 | 166 | 168 | 32,000 | 1,680 |
| 2003-10-07 | 170 | 170 | 166 | 168 | 99,000 | 1,680 |
| 2003-10-06 | 164 | 168 | 164 | 168 | 130,000 | 1,680 |
| 2003-10-03 | 160 | 161 | 159 | 161 | 74,000 | 1,610 |
| 2003-10-02 | 160 | 160 | 159 | 159 | 33,000 | 1,590 |
| 2003-10-01 | 161 | 161 | 159 | 160 | 29,000 | 1,600 |
| 2003-09-30 | 159 | 164 | 159 | 161 | 51,000 | 1,610 |
| 2003-09-29 | 160 | 160 | 157 | 157 | 15,000 | 1,570 |
| 2003-09-26 | 157 | 159 | 156 | 159 | 16,000 | 1,590 |
| 2003-09-25 | 160 | 160 | 156 | 159 | 29,000 | 1,590 |
| 2003-09-24 | 165 | 165 | 160 | 161 | 62,000 | 1,610 |
| 2003-09-22 | 166 | 169 | 164 | 165 | 86,000 | 1,650 |
| 2003-09-19 | 171 | 171 | 168 | 168 | 50,000 | 1,680 |
| 2003-09-18 | 172 | 172 | 169 | 170 | 100,000 | 1,700 |
| 2003-09-17 | 171 | 172 | 169 | 171 | 126,000 | 1,710 |
| 2003-09-16 | 168 | 171 | 168 | 170 | 67,000 | 1,700 |
| 2003-09-12 | 171 | 172 | 166 | 169 | 63,000 | 1,690 |
| 2003-09-11 | 175 | 175 | 171 | 171 | 84,000 | 1,710 |
| 2003-09-10 | 170 | 177 | 168 | 172 | 246,000 | 1,720 |
| 2003-09-09 | 170 | 171 | 167 | 170 | 95,000 | 1,700 |
| 2003-09-08 | 170 | 170 | 167 | 167 | 10,000 | 1,670 |
| 2003-09-05 | 169 | 170 | 169 | 169 | 37,000 | 1,690 |
| 2003-09-04 | 170 | 171 | 168 | 168 | 38,000 | 1,680 |
| 2003-09-03 | 173 | 173 | 168 | 170 | 95,000 | 1,700 |
| 2003-09-02 | 175 | 176 | 172 | 173 | 154,000 | 1,730 |
| 2003-09-01 | 178 | 179 | 170 | 173 | 231,000 | 1,730 |
| 2003-08-29 | 168 | 177 | 168 | 173 | 400,000 | 1,730 |
| 2003-08-28 | 171 | 171 | 168 | 168 | 79,000 | 1,680 |
| 2003-08-27 | 170 | 171 | 170 | 171 | 59,000 | 1,710 |
| 2003-08-26 | 167 | 170 | 166 | 168 | 52,000 | 1,680 |
| 2003-08-25 | 169 | 169 | 167 | 167 | 13,000 | 1,670 |
| 2003-08-22 | 170 | 171 | 168 | 171 | 105,000 | 1,710 |
| 2003-08-21 | 172 | 172 | 165 | 168 | 108,000 | 1,680 |
| 2003-08-20 | 177 | 177 | 174 | 174 | 45,000 | 1,740 |
| 2003-08-19 | 180 | 180 | 174 | 177 | 319,000 | 1,770 |
| 2003-08-18 | 172 | 173 | 169 | 171 | 170,000 | 1,710 |
| 2003-08-15 | 169 | 171 | 165 | 171 | 100,000 | 1,710 |
| 2003-08-14 | 162 | 168 | 162 | 167 | 66,000 | 1,670 |
| 2003-08-13 | 159 | 160 | 157 | 159 | 24,000 | 1,590 |
| 2003-08-12 | 153 | 156 | 153 | 156 | 11,000 | 1,560 |
| 2003-08-11 | 153 | 153 | 152 | 153 | 15,000 | 1,530 |
| 2003-08-08 | 158 | 158 | 152 | 152 | 6,000 | 1,520 |
| 2003-08-07 | 155 | 157 | 155 | 157 | 4,000 | 1,570 |
| 2003-08-06 | 155 | 157 | 155 | 157 | 16,000 | 1,570 |
| 2003-08-05 | 162 | 162 | 160 | 160 | 15,000 | 1,600 |
| 2003-08-04 | 168 | 168 | 161 | 163 | 12,000 | 1,630 |
| 2003-08-01 | 162 | 165 | 162 | 165 | 24,000 | 1,650 |
| 2003-07-31 | 165 | 165 | 161 | 165 | 24,000 | 1,650 |
| 2003-07-30 | 165 | 165 | 161 | 165 | 15,000 | 1,650 |
| 2003-07-29 | 169 | 170 | 168 | 168 | 20,000 | 1,680 |
| 2003-07-28 | 170 | 170 | 169 | 169 | 26,000 | 1,690 |
| 2003-07-25 | 163 | 168 | 162 | 168 | 33,000 | 1,680 |
| 2003-07-24 | 163 | 165 | 162 | 165 | 36,000 | 1,650 |
| 2003-07-23 | 155 | 160 | 155 | 160 | 43,000 | 1,600 |
| 2003-07-22 | 155 | 159 | 151 | 151 | 34,000 | 1,510 |
| 2003-07-18 | 146 | 156 | 146 | 156 | 36,000 | 1,560 |
| 2003-07-17 | 163 | 167 | 159 | 160 | 52,000 | 1,600 |
| 2003-07-16 | 168 | 168 | 165 | 167 | 36,000 | 1,670 |
| 2003-07-15 | 170 | 170 | 168 | 170 | 55,000 | 1,700 |
| 2003-07-14 | 170 | 175 | 168 | 170 | 72,000 | 1,700 |
| 2003-07-11 | 174 | 175 | 168 | 168 | 62,000 | 1,680 |
| 2003-07-10 | 174 | 175 | 170 | 173 | 41,000 | 1,730 |
| 2003-07-09 | 180 | 180 | 174 | 175 | 114,000 | 1,750 |
| 2003-07-08 | 173 | 182 | 168 | 181 | 280,000 | 1,810 |
| 2003-07-07 | 166 | 179 | 165 | 175 | 182,000 | 1,750 |
| 2003-07-04 | 152 | 163 | 151 | 163 | 53,000 | 1,630 |
| 2003-07-03 | 166 | 166 | 156 | 156 | 102,000 | 1,560 |
| 2003-07-02 | 167 | 174 | 166 | 166 | 107,000 | 1,660 |
| 2003-07-01 | 170 | 180 | 162 | 168 | 277,000 | 1,680 |
| 2003-06-30 | 160 | 167 | 160 | 167 | 36,000 | 1,670 |
| 2003-06-27 | 156 | 175 | 152 | 165 | 473,000 | 1,650 |
| 2003-06-26 | 141 | 155 | 138 | 155 | 241,000 | 1,550 |
| 2003-06-25 | 138 | 139 | 136 | 139 | 57,000 | 1,390 |
| 2003-06-24 | 142 | 143 | 137 | 137 | 70,000 | 1,370 |
| 2003-06-23 | 142 | 142 | 140 | 141 | 57,000 | 1,410 |
| 2003-06-20 | 136 | 142 | 136 | 139 | 83,000 | 1,390 |
| 2003-06-19 | 139 | 139 | 133 | 136 | 111,000 | 1,360 |
| 2003-06-18 | 131 | 143 | 130 | 142 | 253,000 | 1,420 |
| 2003-06-17 | 132 | 133 | 130 | 130 | 36,000 | 1,300 |
| 2003-06-16 | 131 | 132 | 128 | 130 | 33,000 | 1,300 |
| 2003-06-13 | 132 | 132 | 128 | 130 | 49,000 | 1,300 |
| 2003-06-12 | 134 | 134 | 131 | 131 | 51,000 | 1,310 |
| 2003-06-11 | 134 | 134 | 131 | 132 | 56,000 | 1,320 |
| 2003-06-10 | 131 | 134 | 129 | 132 | 91,000 | 1,320 |
| 2003-06-09 | 130 | 131 | 129 | 131 | 42,000 | 1,310 |
| 2003-06-06 | 127 | 130 | 127 | 129 | 28,000 | 1,290 |
| 2003-06-05 | 131 | 131 | 127 | 130 | 22,000 | 1,300 |
| 2003-06-04 | 126 | 131 | 126 | 131 | 90,000 | 1,310 |
| 2003-06-03 | 128 | 129 | 125 | 126 | 48,000 | 1,260 |
| 2003-06-02 | 129 | 129 | 126 | 128 | 55,000 | 1,280 |
| 2003-05-30 | 129 | 130 | 124 | 129 | 145,000 | 1,290 |
| 2003-05-29 | 127 | 129 | 126 | 129 | 201,000 | 1,290 |
| 2003-05-28 | 118 | 121 | 118 | 120 | 34,000 | 1,200 |
| 2003-05-27 | 120 | 120 | 116 | 118 | 53,000 | 1,180 |
| 2003-05-26 | 119 | 120 | 118 | 118 | 44,000 | 1,180 |
| 2003-05-23 | 119 | 119 | 115 | 117 | 55,000 | 1,170 |
| 2003-05-22 | 123 | 124 | 119 | 119 | 46,000 | 1,190 |
| 2003-05-21 | 125 | 125 | 122 | 123 | 69,000 | 1,230 |
| 2003-05-20 | 127 | 129 | 122 | 128 | 328,000 | 1,280 |
| 2003-05-19 | 120 | 132 | 119 | 130 | 354,000 | 1,300 |
| 2003-05-16 | 124 | 124 | 118 | 120 | 144,000 | 1,200 |
| 2003-05-15 | 115 | 134 | 115 | 122 | 685,000 | 1,220 |
| 2003-05-14 | 111 | 112 | 107 | 111 | 70,000 | 1,110 |
| 2003-05-13 | 111 | 111 | 110 | 111 | 103,000 | 1,110 |
| 2003-05-12 | 109 | 111 | 109 | 111 | 30,000 | 1,110 |
| 2003-05-09 | 108 | 108 | 106 | 108 | 24,000 | 1,080 |
| 2003-05-08 | 106 | 109 | 106 | 108 | 13,000 | 1,080 |
| 2003-05-07 | 107 | 110 | 107 | 108 | 17,000 | 1,080 |
| 2003-05-06 | 107 | 108 | 107 | 108 | 8,000 | 1,080 |
| 2003-05-02 | 110 | 111 | 106 | 108 | 14,000 | 1,080 |
| 2003-05-01 | 106 | 106 | 104 | 106 | 9,000 | 1,060 |
| 2003-04-30 | 105 | 110 | 105 | 110 | 19,000 | 1,100 |
| 2003-04-28 | 108 | 109 | 105 | 105 | 23,000 | 1,050 |
| 2003-04-25 | 109 | 110 | 109 | 110 | 7,000 | 1,100 |
| 2003-04-24 | 111 | 111 | 109 | 111 | 20,000 | 1,110 |
| 2003-04-23 | 112 | 112 | 108 | 111 | 17,000 | 1,110 |
| 2003-04-22 | 112 | 112 | 110 | 111 | 37,000 | 1,110 |
| 2003-04-21 | 108 | 110 | 108 | 110 | 20,000 | 1,100 |
| 2003-04-18 | 108 | 108 | 107 | 107 | 8,000 | 1,070 |
| 2003-04-17 | 105 | 106 | 105 | 106 | 28,000 | 1,060 |
| 2003-04-16 | 108 | 108 | 105 | 105 | 18,000 | 1,050 |
| 2003-04-15 | 106 | 107 | 105 | 107 | 6,000 | 1,070 |
| 2003-04-14 | 107 | 108 | 105 | 105 | 29,000 | 1,050 |
| 2003-04-11 | 105 | 105 | 105 | 105 | 11,000 | 1,050 |
| 2003-04-10 | 105 | 107 | 105 | 105 | 12,000 | 1,050 |
| 2003-04-09 | 103 | 105 | 103 | 105 | 33,000 | 1,050 |
| 2003-04-08 | 103 | 103 | 103 | 103 | 10,000 | 1,030 |
| 2003-04-07 | 103 | 103 | 102 | 103 | 27,000 | 1,030 |
| 2003-04-04 | 101 | 101 | 100 | 101 | 26,000 | 1,010 |
| 2003-04-03 | 103 | 103 | 102 | 102 | 14,000 | 1,020 |
| 2003-04-02 | 104 | 104 | 100 | 103 | 21,000 | 1,030 |
| 2003-04-01 | 102 | 104 | 99 | 104 | 29,000 | 1,040 |
| 2003-03-31 | 104 | 104 | 101 | 102 | 11,000 | 1,020 |
| 2003-03-28 | 102 | 104 | 102 | 104 | 28,000 | 1,040 |
| 2003-03-27 | 105 | 105 | 102 | 102 | 20,000 | 1,020 |
| 2003-03-26 | 110 | 111 | 103 | 105 | 36,000 | 1,050 |
| 2003-03-25 | 110 | 112 | 107 | 111 | 45,000 | 1,110 |
| 2003-03-24 | 110 | 115 | 108 | 115 | 47,000 | 1,150 |
| 2003-03-20 | 106 | 106 | 103 | 106 | 38,000 | 1,060 |
| 2003-03-19 | 104 | 104 | 102 | 104 | 29,000 | 1,040 |
| 2003-03-18 | 103 | 105 | 100 | 104 | 61,000 | 1,040 |
| 2003-03-17 | 103 | 103 | 100 | 103 | 18,000 | 1,030 |
| 2003-03-14 | 105 | 106 | 103 | 103 | 32,000 | 1,030 |
| 2003-03-13 | 102 | 105 | 102 | 105 | 22,000 | 1,050 |
| 2003-03-12 | 97 | 103 | 97 | 101 | 35,000 | 1,010 |
| 2003-03-11 | 92 | 100 | 92 | 97 | 51,000 | 970 |
| 2003-03-10 | 105 | 105 | 100 | 102 | 36,000 | 1,020 |
| 2003-03-07 | 109 | 109 | 106 | 106 | 44,000 | 1,060 |
| 2003-03-06 | 110 | 110 | 108 | 110 | 33,000 | 1,100 |
| 2003-03-05 | 113 | 113 | 109 | 110 | 48,000 | 1,100 |
| 2003-03-04 | 110 | 112 | 109 | 111 | 63,000 | 1,110 |
| 2003-03-03 | 112 | 113 | 108 | 108 | 97,000 | 1,080 |
| 2003-02-28 | 110 | 113 | 107 | 111 | 62,000 | 1,110 |
| 2003-02-27 | 108 | 109 | 106 | 107 | 27,000 | 1,070 |
| 2003-02-26 | 110 | 111 | 108 | 109 | 53,000 | 1,090 |
| 2003-02-25 | 116 | 116 | 112 | 112 | 46,000 | 1,120 |
| 2003-02-24 | 121 | 121 | 116 | 116 | 115,000 | 1,160 |
| 2003-02-21 | 115 | 116 | 114 | 116 | 51,000 | 1,160 |
| 2003-02-20 | 116 | 116 | 113 | 115 | 26,000 | 1,150 |
| 2003-02-19 | 117 | 117 | 113 | 116 | 92,000 | 1,160 |
| 2003-02-18 | 119 | 123 | 115 | 116 | 222,000 | 1,160 |
| 2003-02-17 | 110 | 119 | 110 | 119 | 314,000 | 1,190 |
| 2003-02-14 | 107 | 108 | 106 | 107 | 64,000 | 1,070 |
| 2003-02-13 | 107 | 109 | 107 | 108 | 59,000 | 1,080 |
| 2003-02-12 | 105 | 108 | 105 | 107 | 26,000 | 1,070 |
| 2003-02-10 | 106 | 107 | 104 | 106 | 45,000 | 1,060 |
| 2003-02-07 | 108 | 108 | 103 | 104 | 22,000 | 1,040 |
| 2003-02-06 | 108 | 110 | 107 | 107 | 121,000 | 1,070 |
| 2003-02-05 | 101 | 105 | 101 | 105 | 48,000 | 1,050 |
| 2003-02-04 | 100 | 100 | 99 | 100 | 32,000 | 1,000 |
| 2003-02-03 | 98 | 100 | 98 | 100 | 6,000 | 1,000 |
| 2003-01-31 | 99 | 100 | 98 | 100 | 29,000 | 1,000 |
| 2003-01-30 | 99 | 100 | 99 | 100 | 19,000 | 1,000 |
| 2003-01-29 | 100 | 100 | 98 | 98 | 49,000 | 980 |
| 2003-01-28 | 103 | 103 | 100 | 100 | 32,000 | 1,000 |
| 2003-01-27 | 102 | 104 | 101 | 102 | 101,000 | 1,020 |
| 2003-01-24 | 99 | 101 | 98 | 101 | 95,000 | 1,010 |
| 2003-01-23 | 98 | 100 | 97 | 97 | 48,000 | 970 |
| 2003-01-22 | 96 | 99 | 95 | 98 | 69,000 | 980 |
| 2003-01-21 | 98 | 98 | 95 | 97 | 87,000 | 970 |
| 2003-01-20 | 100 | 100 | 95 | 98 | 85,000 | 980 |
| 2003-01-17 | 97 | 97 | 95 | 95 | 40,000 | 950 |
| 2003-01-16 | 100 | 100 | 90 | 94 | 255,000 | 940 |
| 2003-01-15 | 100 | 101 | 97 | 100 | 76,000 | 1,000 |
| 2003-01-14 | 100 | 110 | 100 | 104 | 138,000 | 1,040 |
| 2003-01-10 | 91 | 103 | 91 | 100 | 133,000 | 1,000 |
| 2003-01-09 | 92 | 93 | 89 | 90 | 22,000 | 900 |
| 2003-01-08 | 93 | 93 | 91 | 93 | 24,000 | 930 |
| 2003-01-07 | 93 | 94 | 91 | 93 | 41,000 | 930 |
| 2003-01-06 | 90 | 96 | 90 | 93 | 69,000 | 930 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株