9763 丸紅建材リース(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 270 | 273 | 269 | 272 | 25,000 | 2,720 |
| 2006-12-28 | 273 | 273 | 271 | 272 | 35,000 | 2,720 |
| 2006-12-27 | 274 | 274 | 260 | 269 | 81,000 | 2,690 |
| 2006-12-26 | 269 | 271 | 269 | 269 | 46,000 | 2,690 |
| 2006-12-25 | 270 | 273 | 270 | 272 | 35,000 | 2,720 |
| 2006-12-22 | 271 | 273 | 271 | 273 | 23,000 | 2,730 |
| 2006-12-21 | 271 | 272 | 270 | 271 | 18,000 | 2,710 |
| 2006-12-20 | 271 | 277 | 270 | 271 | 31,000 | 2,710 |
| 2006-12-19 | 272 | 272 | 268 | 268 | 37,000 | 2,680 |
| 2006-12-18 | 272 | 273 | 270 | 272 | 35,000 | 2,720 |
| 2006-12-15 | 274 | 274 | 271 | 273 | 41,000 | 2,730 |
| 2006-12-14 | 275 | 276 | 273 | 273 | 32,000 | 2,730 |
| 2006-12-13 | 274 | 274 | 272 | 274 | 26,000 | 2,740 |
| 2006-12-12 | 275 | 275 | 273 | 273 | 19,000 | 2,730 |
| 2006-12-11 | 271 | 275 | 271 | 272 | 11,000 | 2,720 |
| 2006-12-08 | 272 | 272 | 270 | 270 | 36,000 | 2,700 |
| 2006-12-07 | 272 | 272 | 267 | 272 | 40,000 | 2,720 |
| 2006-12-06 | 271 | 272 | 268 | 272 | 59,000 | 2,720 |
| 2006-12-05 | 271 | 273 | 267 | 270 | 61,000 | 2,700 |
| 2006-12-04 | 266 | 267 | 265 | 266 | 53,000 | 2,660 |
| 2006-12-01 | 267 | 276 | 260 | 263 | 267,000 | 2,630 |
| 2006-11-30 | 272 | 272 | 265 | 266 | 78,000 | 2,660 |
| 2006-11-29 | 265 | 270 | 265 | 270 | 17,000 | 2,700 |
| 2006-11-28 | 262 | 265 | 262 | 265 | 26,000 | 2,650 |
| 2006-11-27 | 270 | 270 | 262 | 266 | 17,000 | 2,660 |
| 2006-11-24 | 264 | 264 | 258 | 260 | 32,000 | 2,600 |
| 2006-11-22 | 256 | 262 | 252 | 262 | 47,000 | 2,620 |
| 2006-11-21 | 254 | 261 | 254 | 261 | 39,000 | 2,610 |
| 2006-11-20 | 273 | 273 | 259 | 260 | 35,000 | 2,600 |
| 2006-11-17 | 277 | 277 | 270 | 271 | 20,000 | 2,710 |
| 2006-11-16 | 277 | 277 | 275 | 276 | 21,000 | 2,760 |
| 2006-11-15 | 278 | 278 | 277 | 277 | 8,000 | 2,770 |
| 2006-11-14 | 280 | 280 | 275 | 278 | 25,000 | 2,780 |
| 2006-11-13 | 282 | 282 | 275 | 275 | 50,000 | 2,750 |
| 2006-11-10 | 272 | 273 | 272 | 272 | 27,000 | 2,720 |
| 2006-11-09 | 277 | 277 | 276 | 276 | 15,000 | 2,760 |
| 2006-11-08 | 279 | 282 | 279 | 282 | 30,000 | 2,820 |
| 2006-11-07 | 283 | 284 | 283 | 284 | 15,000 | 2,840 |
| 2006-11-06 | 278 | 283 | 278 | 282 | 42,000 | 2,820 |
| 2006-11-02 | 290 | 290 | 287 | 287 | 21,000 | 2,870 |
| 2006-11-01 | 294 | 294 | 286 | 290 | 37,000 | 2,900 |
| 2006-10-31 | 294 | 294 | 292 | 293 | 24,000 | 2,930 |
| 2006-10-30 | 297 | 297 | 294 | 294 | 27,000 | 2,940 |
| 2006-10-27 | 297 | 297 | 294 | 296 | 37,000 | 2,960 |
| 2006-10-26 | 297 | 297 | 295 | 296 | 27,000 | 2,960 |
| 2006-10-25 | 295 | 297 | 295 | 295 | 33,000 | 2,950 |
| 2006-10-24 | 297 | 299 | 295 | 296 | 82,000 | 2,960 |
| 2006-10-23 | 292 | 298 | 292 | 298 | 96,000 | 2,980 |
| 2006-10-20 | 298 | 298 | 295 | 295 | 217,000 | 2,950 |
| 2006-10-19 | 280 | 299 | 280 | 299 | 580,000 | 2,990 |
| 2006-10-18 | 271 | 272 | 271 | 272 | 23,000 | 2,720 |
| 2006-10-17 | 278 | 282 | 276 | 276 | 16,000 | 2,760 |
| 2006-10-16 | 270 | 282 | 270 | 278 | 68,000 | 2,780 |
| 2006-10-13 | 266 | 272 | 266 | 271 | 39,000 | 2,710 |
| 2006-10-12 | 264 | 266 | 263 | 266 | 14,000 | 2,660 |
| 2006-10-11 | 270 | 272 | 265 | 266 | 32,000 | 2,660 |
| 2006-10-10 | 270 | 277 | 268 | 269 | 59,000 | 2,690 |
| 2006-10-06 | 275 | 275 | 273 | 273 | 64,000 | 2,730 |
| 2006-10-05 | 276 | 279 | 276 | 279 | 8,000 | 2,790 |
| 2006-10-04 | 278 | 279 | 276 | 276 | 14,000 | 2,760 |
| 2006-10-03 | 283 | 285 | 278 | 282 | 59,000 | 2,820 |
| 2006-10-02 | 279 | 282 | 275 | 282 | 46,000 | 2,820 |
| 2006-09-29 | 276 | 279 | 273 | 275 | 41,000 | 2,750 |
| 2006-09-28 | 274 | 277 | 274 | 277 | 17,000 | 2,770 |
| 2006-09-27 | 272 | 279 | 272 | 277 | 41,000 | 2,770 |
| 2006-09-26 | 277 | 277 | 275 | 275 | 12,000 | 2,750 |
| 2006-09-25 | 282 | 282 | 278 | 279 | 16,000 | 2,790 |
| 2006-09-22 | 276 | 281 | 276 | 281 | 14,000 | 2,810 |
| 2006-09-21 | 280 | 281 | 278 | 281 | 13,000 | 2,810 |
| 2006-09-20 | 284 | 285 | 282 | 282 | 25,000 | 2,820 |
| 2006-09-19 | 282 | 285 | 282 | 284 | 19,000 | 2,840 |
| 2006-09-15 | 288 | 288 | 288 | 288 | 8,000 | 2,880 |
| 2006-09-14 | 285 | 290 | 284 | 289 | 14,000 | 2,890 |
| 2006-09-13 | 300 | 300 | 287 | 287 | 30,000 | 2,870 |
| 2006-09-12 | 297 | 297 | 293 | 295 | 16,000 | 2,950 |
| 2006-09-11 | 301 | 301 | 298 | 298 | 15,000 | 2,980 |
| 2006-09-08 | 300 | 300 | 297 | 300 | 40,000 | 3,000 |
| 2006-09-07 | 303 | 303 | 302 | 302 | 6,000 | 3,020 |
| 2006-09-06 | 306 | 308 | 306 | 306 | 23,000 | 3,060 |
| 2006-09-05 | 308 | 308 | 305 | 305 | 14,000 | 3,050 |
| 2006-09-04 | 308 | 309 | 307 | 308 | 23,000 | 3,080 |
| 2006-09-01 | 310 | 310 | 304 | 307 | 22,000 | 3,070 |
| 2006-08-31 | 308 | 311 | 307 | 310 | 31,000 | 3,100 |
| 2006-08-30 | 314 | 314 | 310 | 310 | 17,000 | 3,100 |
| 2006-08-29 | 312 | 314 | 311 | 314 | 10,000 | 3,140 |
| 2006-08-28 | 321 | 321 | 314 | 314 | 9,000 | 3,140 |
| 2006-08-25 | 321 | 322 | 321 | 322 | 13,000 | 3,220 |
| 2006-08-24 | 319 | 322 | 315 | 322 | 10,000 | 3,220 |
| 2006-08-23 | 316 | 320 | 316 | 320 | 18,000 | 3,200 |
| 2006-08-22 | 314 | 321 | 314 | 321 | 28,000 | 3,210 |
| 2006-08-21 | 317 | 318 | 316 | 316 | 25,000 | 3,160 |
| 2006-08-18 | 317 | 317 | 313 | 316 | 13,000 | 3,160 |
| 2006-08-17 | 313 | 317 | 309 | 314 | 70,000 | 3,140 |
| 2006-08-16 | 294 | 308 | 294 | 308 | 48,000 | 3,080 |
| 2006-08-15 | 295 | 295 | 294 | 294 | 3,000 | 2,940 |
| 2006-08-14 | 284 | 295 | 284 | 292 | 44,000 | 2,920 |
| 2006-08-11 | 294 | 294 | 287 | 287 | 19,000 | 2,870 |
| 2006-08-10 | 286 | 289 | 285 | 289 | 22,000 | 2,890 |
| 2006-08-09 | 281 | 288 | 281 | 287 | 35,000 | 2,870 |
| 2006-08-08 | 283 | 287 | 283 | 287 | 16,000 | 2,870 |
| 2006-08-07 | 285 | 285 | 282 | 282 | 26,000 | 2,820 |
| 2006-08-04 | 290 | 292 | 287 | 288 | 13,000 | 2,880 |
| 2006-08-03 | 285 | 290 | 284 | 286 | 26,000 | 2,860 |
| 2006-08-02 | 280 | 283 | 280 | 283 | 16,000 | 2,830 |
| 2006-08-01 | 280 | 280 | 276 | 280 | 73,000 | 2,800 |
| 2006-07-31 | 276 | 279 | 276 | 278 | 42,000 | 2,780 |
| 2006-07-28 | 275 | 275 | 271 | 274 | 63,000 | 2,740 |
| 2006-07-27 | 280 | 280 | 274 | 279 | 10,000 | 2,790 |
| 2006-07-26 | 284 | 289 | 275 | 276 | 22,000 | 2,760 |
| 2006-07-25 | 282 | 282 | 279 | 280 | 28,000 | 2,800 |
| 2006-07-24 | 287 | 288 | 279 | 280 | 11,000 | 2,800 |
| 2006-07-21 | 281 | 289 | 281 | 283 | 29,000 | 2,830 |
| 2006-07-20 | 288 | 288 | 280 | 283 | 34,000 | 2,830 |
| 2006-07-19 | 271 | 277 | 267 | 268 | 87,000 | 2,680 |
| 2006-07-18 | 295 | 297 | 278 | 280 | 49,000 | 2,800 |
| 2006-07-14 | 290 | 299 | 290 | 294 | 33,000 | 2,940 |
| 2006-07-13 | 309 | 309 | 300 | 300 | 50,000 | 3,000 |
| 2006-07-12 | 305 | 305 | 301 | 302 | 55,000 | 3,020 |
| 2006-07-11 | 303 | 307 | 303 | 305 | 15,000 | 3,050 |
| 2006-07-10 | 302 | 305 | 301 | 305 | 31,000 | 3,050 |
| 2006-07-07 | 314 | 314 | 308 | 308 | 8,000 | 3,080 |
| 2006-07-06 | 314 | 314 | 310 | 310 | 29,000 | 3,100 |
| 2006-07-05 | 315 | 318 | 313 | 314 | 29,000 | 3,140 |
| 2006-07-04 | 312 | 316 | 312 | 315 | 44,000 | 3,150 |
| 2006-07-03 | 311 | 311 | 308 | 311 | 28,000 | 3,110 |
| 2006-06-30 | 310 | 313 | 304 | 306 | 61,000 | 3,060 |
| 2006-06-29 | 314 | 314 | 304 | 307 | 70,000 | 3,070 |
| 2006-06-28 | 310 | 314 | 308 | 310 | 44,000 | 3,100 |
| 2006-06-27 | 315 | 320 | 311 | 311 | 34,000 | 3,110 |
| 2006-06-26 | 310 | 314 | 310 | 312 | 27,000 | 3,120 |
| 2006-06-23 | 314 | 316 | 310 | 310 | 28,000 | 3,100 |
| 2006-06-22 | 313 | 314 | 309 | 314 | 34,000 | 3,140 |
| 2006-06-21 | 310 | 310 | 307 | 307 | 20,000 | 3,070 |
| 2006-06-20 | 320 | 320 | 313 | 313 | 26,000 | 3,130 |
| 2006-06-19 | 324 | 324 | 318 | 319 | 31,000 | 3,190 |
| 2006-06-16 | 320 | 325 | 317 | 319 | 43,000 | 3,190 |
| 2006-06-15 | 310 | 310 | 305 | 310 | 23,000 | 3,100 |
| 2006-06-14 | 288 | 301 | 286 | 299 | 79,000 | 2,990 |
| 2006-06-13 | 302 | 302 | 293 | 298 | 67,000 | 2,980 |
| 2006-06-12 | 303 | 306 | 302 | 306 | 46,000 | 3,060 |
| 2006-06-09 | 292 | 306 | 285 | 306 | 72,000 | 3,060 |
| 2006-06-08 | 293 | 297 | 280 | 284 | 54,000 | 2,840 |
| 2006-06-07 | 306 | 311 | 301 | 303 | 38,000 | 3,030 |
| 2006-06-06 | 305 | 305 | 304 | 305 | 39,000 | 3,050 |
| 2006-06-05 | 308 | 316 | 308 | 310 | 42,000 | 3,100 |
| 2006-06-02 | 320 | 320 | 295 | 303 | 92,000 | 3,030 |
| 2006-06-01 | 320 | 325 | 305 | 305 | 91,000 | 3,050 |
| 2006-05-31 | 320 | 323 | 316 | 316 | 50,000 | 3,160 |
| 2006-05-30 | 335 | 336 | 326 | 330 | 73,000 | 3,300 |
| 2006-05-29 | 345 | 347 | 339 | 340 | 64,000 | 3,400 |
| 2006-05-26 | 348 | 348 | 342 | 343 | 71,000 | 3,430 |
| 2006-05-25 | 350 | 351 | 346 | 346 | 33,000 | 3,460 |
| 2006-05-24 | 357 | 357 | 348 | 353 | 114,000 | 3,530 |
| 2006-05-23 | 352 | 358 | 352 | 352 | 65,000 | 3,520 |
| 2006-05-22 | 371 | 371 | 363 | 363 | 33,000 | 3,630 |
| 2006-05-19 | 366 | 366 | 357 | 366 | 26,000 | 3,660 |
| 2006-05-18 | 358 | 361 | 354 | 361 | 29,000 | 3,610 |
| 2006-05-17 | 352 | 360 | 352 | 358 | 16,000 | 3,580 |
| 2006-05-16 | 369 | 370 | 356 | 356 | 86,000 | 3,560 |
| 2006-05-15 | 372 | 383 | 369 | 371 | 31,000 | 3,710 |
| 2006-05-12 | 370 | 373 | 366 | 369 | 119,000 | 3,690 |
| 2006-05-11 | 390 | 390 | 376 | 379 | 173,000 | 3,790 |
| 2006-05-10 | 410 | 410 | 397 | 400 | 69,000 | 4,000 |
| 2006-05-09 | 407 | 409 | 405 | 409 | 30,000 | 4,090 |
| 2006-05-08 | 409 | 412 | 406 | 410 | 23,000 | 4,100 |
| 2006-05-02 | 400 | 410 | 398 | 404 | 59,000 | 4,040 |
| 2006-05-01 | 399 | 403 | 399 | 399 | 24,000 | 3,990 |
| 2006-04-28 | 413 | 414 | 398 | 401 | 64,000 | 4,010 |
| 2006-04-27 | 399 | 414 | 399 | 414 | 190,000 | 4,140 |
| 2006-04-26 | 393 | 399 | 393 | 399 | 20,000 | 3,990 |
| 2006-04-25 | 394 | 399 | 391 | 396 | 56,000 | 3,960 |
| 2006-04-24 | 408 | 408 | 395 | 404 | 60,000 | 4,040 |
| 2006-04-21 | 409 | 412 | 400 | 411 | 47,000 | 4,110 |
| 2006-04-20 | 421 | 421 | 410 | 411 | 39,000 | 4,110 |
| 2006-04-19 | 425 | 427 | 419 | 420 | 56,000 | 4,200 |
| 2006-04-18 | 420 | 425 | 417 | 421 | 56,000 | 4,210 |
| 2006-04-17 | 432 | 432 | 421 | 421 | 74,000 | 4,210 |
| 2006-04-14 | 423 | 434 | 423 | 433 | 102,000 | 4,330 |
| 2006-04-13 | 423 | 428 | 422 | 426 | 106,000 | 4,260 |
| 2006-04-12 | 426 | 430 | 425 | 426 | 59,000 | 4,260 |
| 2006-04-11 | 438 | 438 | 427 | 429 | 86,000 | 4,290 |
| 2006-04-10 | 424 | 433 | 421 | 433 | 105,000 | 4,330 |
| 2006-04-07 | 432 | 432 | 428 | 429 | 69,000 | 4,290 |
| 2006-04-06 | 424 | 435 | 424 | 433 | 140,000 | 4,330 |
| 2006-04-05 | 432 | 433 | 429 | 429 | 145,000 | 4,290 |
| 2006-04-04 | 439 | 440 | 431 | 432 | 156,000 | 4,320 |
| 2006-04-03 | 434 | 447 | 431 | 442 | 485,000 | 4,420 |
| 2006-03-31 | 420 | 428 | 420 | 426 | 400,000 | 4,260 |
| 2006-03-30 | 413 | 417 | 413 | 417 | 363,000 | 4,170 |
| 2006-03-29 | 410 | 416 | 410 | 416 | 146,000 | 4,160 |
| 2006-03-28 | 403 | 410 | 401 | 410 | 97,000 | 4,100 |
| 2006-03-27 | 411 | 411 | 407 | 409 | 176,000 | 4,090 |
| 2006-03-24 | 409 | 411 | 405 | 410 | 86,000 | 4,100 |
| 2006-03-23 | 409 | 411 | 389 | 411 | 176,000 | 4,110 |
| 2006-03-22 | 408 | 413 | 405 | 407 | 120,000 | 4,070 |
| 2006-03-20 | 399 | 406 | 395 | 404 | 59,000 | 4,040 |
| 2006-03-17 | 397 | 401 | 397 | 400 | 41,000 | 4,000 |
| 2006-03-16 | 403 | 405 | 399 | 400 | 82,000 | 4,000 |
| 2006-03-15 | 410 | 410 | 406 | 408 | 49,000 | 4,080 |
| 2006-03-14 | 410 | 411 | 406 | 408 | 96,000 | 4,080 |
| 2006-03-13 | 407 | 409 | 404 | 405 | 44,000 | 4,050 |
| 2006-03-10 | 403 | 405 | 402 | 404 | 29,000 | 4,040 |
| 2006-03-09 | 402 | 403 | 400 | 403 | 33,000 | 4,030 |
| 2006-03-08 | 405 | 405 | 398 | 402 | 45,000 | 4,020 |
| 2006-03-07 | 398 | 404 | 395 | 403 | 33,000 | 4,030 |
| 2006-03-06 | 385 | 399 | 378 | 399 | 68,000 | 3,990 |
| 2006-03-03 | 381 | 389 | 376 | 386 | 161,000 | 3,860 |
| 2006-03-02 | 403 | 407 | 393 | 393 | 180,000 | 3,930 |
| 2006-03-01 | 400 | 402 | 396 | 401 | 154,000 | 4,010 |
| 2006-02-28 | 414 | 417 | 405 | 411 | 271,000 | 4,110 |
| 2006-02-27 | 407 | 417 | 405 | 414 | 328,000 | 4,140 |
| 2006-02-24 | 385 | 405 | 385 | 404 | 230,000 | 4,040 |
| 2006-02-23 | 375 | 384 | 370 | 384 | 188,000 | 3,840 |
| 2006-02-22 | 372 | 381 | 369 | 374 | 221,000 | 3,740 |
| 2006-02-21 | 362 | 368 | 355 | 363 | 182,000 | 3,630 |
| 2006-02-20 | 347 | 347 | 312 | 312 | 116,000 | 3,120 |
| 2006-02-17 | 365 | 368 | 357 | 357 | 61,000 | 3,570 |
| 2006-02-16 | 366 | 373 | 366 | 370 | 25,000 | 3,700 |
| 2006-02-15 | 376 | 384 | 370 | 371 | 68,000 | 3,710 |
| 2006-02-14 | 365 | 366 | 351 | 366 | 157,000 | 3,660 |
| 2006-02-13 | 389 | 389 | 365 | 370 | 133,000 | 3,700 |
| 2006-02-10 | 403 | 405 | 370 | 390 | 174,000 | 3,900 |
| 2006-02-09 | 403 | 404 | 399 | 402 | 42,000 | 4,020 |
| 2006-02-08 | 407 | 410 | 398 | 398 | 111,000 | 3,980 |
| 2006-02-07 | 406 | 408 | 404 | 406 | 53,000 | 4,060 |
| 2006-02-06 | 405 | 406 | 403 | 406 | 87,000 | 4,060 |
| 2006-02-03 | 409 | 412 | 405 | 408 | 87,000 | 4,080 |
| 2006-02-02 | 413 | 418 | 405 | 409 | 198,000 | 4,090 |
| 2006-02-01 | 406 | 419 | 401 | 411 | 384,000 | 4,110 |
| 2006-01-31 | 396 | 405 | 396 | 401 | 204,000 | 4,010 |
| 2006-01-30 | 390 | 412 | 387 | 405 | 448,000 | 4,050 |
| 2006-01-27 | 378 | 386 | 375 | 383 | 138,000 | 3,830 |
| 2006-01-26 | 369 | 374 | 367 | 374 | 85,000 | 3,740 |
| 2006-01-25 | 365 | 368 | 365 | 365 | 55,000 | 3,650 |
| 2006-01-24 | 350 | 368 | 350 | 366 | 89,000 | 3,660 |
| 2006-01-23 | 350 | 360 | 350 | 350 | 80,000 | 3,500 |
| 2006-01-20 | 364 | 377 | 361 | 361 | 198,000 | 3,610 |
| 2006-01-19 | 341 | 375 | 340 | 365 | 242,000 | 3,650 |
| 2006-01-18 | 375 | 377 | 335 | 351 | 323,000 | 3,510 |
| 2006-01-17 | 398 | 404 | 363 | 375 | 218,000 | 3,750 |
| 2006-01-16 | 408 | 408 | 404 | 407 | 162,000 | 4,070 |
| 2006-01-13 | 406 | 408 | 402 | 405 | 229,000 | 4,050 |
| 2006-01-12 | 396 | 402 | 391 | 401 | 341,000 | 4,010 |
| 2006-01-11 | 390 | 394 | 383 | 390 | 232,000 | 3,900 |
| 2006-01-10 | 385 | 400 | 385 | 390 | 451,000 | 3,900 |
| 2006-01-06 | 382 | 383 | 374 | 382 | 289,000 | 3,820 |
| 2006-01-05 | 365 | 385 | 364 | 382 | 708,000 | 3,820 |
| 2006-01-04 | 367 | 368 | 360 | 363 | 86,000 | 3,630 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株