9763 丸紅建材リース(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 190 | 191 | 187 | 189 | 15,000 | 1,890 |
| 2007-12-27 | 189 | 191 | 189 | 189 | 29,000 | 1,890 |
| 2007-12-26 | 191 | 191 | 189 | 191 | 19,000 | 1,910 |
| 2007-12-25 | 190 | 192 | 189 | 189 | 33,000 | 1,890 |
| 2007-12-21 | 189 | 192 | 187 | 191 | 53,000 | 1,910 |
| 2007-12-20 | 194 | 194 | 189 | 189 | 63,000 | 1,890 |
| 2007-12-19 | 194 | 197 | 193 | 193 | 42,000 | 1,930 |
| 2007-12-18 | 193 | 196 | 192 | 192 | 17,000 | 1,920 |
| 2007-12-17 | 195 | 195 | 193 | 194 | 39,000 | 1,940 |
| 2007-12-14 | 198 | 199 | 196 | 197 | 48,000 | 1,970 |
| 2007-12-13 | 200 | 200 | 197 | 198 | 58,000 | 1,980 |
| 2007-12-12 | 196 | 197 | 194 | 196 | 36,000 | 1,960 |
| 2007-12-11 | 198 | 199 | 196 | 197 | 16,000 | 1,970 |
| 2007-12-10 | 193 | 196 | 193 | 195 | 33,000 | 1,950 |
| 2007-12-07 | 198 | 200 | 195 | 196 | 44,000 | 1,960 |
| 2007-12-06 | 202 | 202 | 195 | 199 | 35,000 | 1,990 |
| 2007-12-05 | 199 | 200 | 194 | 200 | 37,000 | 2,000 |
| 2007-12-04 | 202 | 202 | 196 | 199 | 28,000 | 1,990 |
| 2007-12-03 | 206 | 206 | 199 | 200 | 25,000 | 2,000 |
| 2007-11-30 | 193 | 200 | 193 | 198 | 36,000 | 1,980 |
| 2007-11-29 | 191 | 197 | 191 | 195 | 43,000 | 1,950 |
| 2007-11-28 | 189 | 191 | 189 | 190 | 13,000 | 1,900 |
| 2007-11-27 | 186 | 194 | 186 | 189 | 38,000 | 1,890 |
| 2007-11-26 | 190 | 192 | 187 | 190 | 15,000 | 1,900 |
| 2007-11-22 | 186 | 190 | 185 | 188 | 37,000 | 1,880 |
| 2007-11-21 | 189 | 193 | 189 | 191 | 47,000 | 1,910 |
| 2007-11-20 | 193 | 193 | 186 | 189 | 62,000 | 1,890 |
| 2007-11-19 | 196 | 196 | 192 | 192 | 17,000 | 1,920 |
| 2007-11-16 | 197 | 200 | 195 | 196 | 27,000 | 1,960 |
| 2007-11-15 | 196 | 201 | 196 | 197 | 24,000 | 1,970 |
| 2007-11-14 | 195 | 199 | 195 | 199 | 26,000 | 1,990 |
| 2007-11-13 | 192 | 195 | 191 | 193 | 25,000 | 1,930 |
| 2007-11-12 | 198 | 198 | 193 | 194 | 36,000 | 1,940 |
| 2007-11-09 | 203 | 204 | 198 | 198 | 54,000 | 1,980 |
| 2007-11-08 | 202 | 203 | 199 | 202 | 61,000 | 2,020 |
| 2007-11-07 | 212 | 212 | 207 | 208 | 33,000 | 2,080 |
| 2007-11-06 | 208 | 212 | 208 | 211 | 18,000 | 2,110 |
| 2007-11-05 | 217 | 217 | 211 | 213 | 55,000 | 2,130 |
| 2007-11-02 | 212 | 219 | 212 | 219 | 70,000 | 2,190 |
| 2007-11-01 | 219 | 219 | 216 | 217 | 40,000 | 2,170 |
| 2007-10-31 | 211 | 218 | 211 | 217 | 89,000 | 2,170 |
| 2007-10-30 | 210 | 212 | 205 | 212 | 69,000 | 2,120 |
| 2007-10-29 | 207 | 210 | 206 | 207 | 63,000 | 2,070 |
| 2007-10-26 | 203 | 209 | 202 | 206 | 44,000 | 2,060 |
| 2007-10-25 | 205 | 206 | 202 | 202 | 57,000 | 2,020 |
| 2007-10-24 | 210 | 210 | 205 | 205 | 40,000 | 2,050 |
| 2007-10-23 | 205 | 209 | 203 | 206 | 72,000 | 2,060 |
| 2007-10-22 | 203 | 205 | 200 | 203 | 95,000 | 2,030 |
| 2007-10-19 | 210 | 212 | 204 | 205 | 135,000 | 2,050 |
| 2007-10-18 | 215 | 215 | 209 | 213 | 250,000 | 2,130 |
| 2007-10-17 | 220 | 222 | 212 | 215 | 817,000 | 2,150 |
| 2007-10-16 | 213 | 247 | 213 | 232 | 4,109,000 | 2,320 |
| 2007-10-15 | 204 | 205 | 203 | 204 | 21,000 | 2,040 |
| 2007-10-12 | 202 | 204 | 202 | 202 | 31,000 | 2,020 |
| 2007-10-11 | 204 | 204 | 202 | 204 | 22,000 | 2,040 |
| 2007-10-10 | 205 | 205 | 203 | 203 | 9,000 | 2,030 |
| 2007-10-09 | 205 | 207 | 202 | 205 | 25,000 | 2,050 |
| 2007-10-05 | 202 | 205 | 201 | 201 | 35,000 | 2,010 |
| 2007-10-04 | 201 | 202 | 200 | 202 | 20,000 | 2,020 |
| 2007-10-03 | 200 | 203 | 199 | 201 | 21,000 | 2,010 |
| 2007-10-02 | 204 | 204 | 201 | 201 | 32,000 | 2,010 |
| 2007-10-01 | 200 | 203 | 199 | 202 | 10,000 | 2,020 |
| 2007-09-28 | 201 | 204 | 199 | 200 | 37,000 | 2,000 |
| 2007-09-27 | 200 | 203 | 198 | 200 | 41,000 | 2,000 |
| 2007-09-26 | 195 | 198 | 195 | 198 | 24,000 | 1,980 |
| 2007-09-25 | 198 | 198 | 193 | 195 | 8,000 | 1,950 |
| 2007-09-21 | 199 | 200 | 194 | 197 | 28,000 | 1,970 |
| 2007-09-20 | 202 | 202 | 198 | 199 | 22,000 | 1,990 |
| 2007-09-19 | 193 | 196 | 193 | 196 | 19,000 | 1,960 |
| 2007-09-18 | 195 | 195 | 192 | 192 | 36,000 | 1,920 |
| 2007-09-14 | 204 | 204 | 198 | 198 | 57,000 | 1,980 |
| 2007-09-13 | 202 | 202 | 197 | 197 | 18,000 | 1,970 |
| 2007-09-12 | 199 | 199 | 197 | 197 | 16,000 | 1,970 |
| 2007-09-11 | 196 | 197 | 196 | 197 | 9,000 | 1,970 |
| 2007-09-10 | 198 | 198 | 193 | 196 | 32,000 | 1,960 |
| 2007-09-07 | 199 | 199 | 198 | 199 | 26,000 | 1,990 |
| 2007-09-06 | 198 | 200 | 198 | 200 | 26,000 | 2,000 |
| 2007-09-05 | 204 | 204 | 201 | 201 | 26,000 | 2,010 |
| 2007-09-04 | 205 | 205 | 200 | 204 | 36,000 | 2,040 |
| 2007-09-03 | 208 | 208 | 203 | 204 | 23,000 | 2,040 |
| 2007-08-31 | 200 | 207 | 199 | 207 | 68,000 | 2,070 |
| 2007-08-30 | 201 | 201 | 198 | 200 | 24,000 | 2,000 |
| 2007-08-29 | 200 | 200 | 196 | 198 | 47,000 | 1,980 |
| 2007-08-28 | 204 | 204 | 201 | 201 | 22,000 | 2,010 |
| 2007-08-27 | 200 | 204 | 199 | 204 | 91,000 | 2,040 |
| 2007-08-24 | 201 | 202 | 200 | 202 | 45,000 | 2,020 |
| 2007-08-23 | 199 | 203 | 199 | 201 | 72,000 | 2,010 |
| 2007-08-22 | 196 | 200 | 196 | 199 | 46,000 | 1,990 |
| 2007-08-21 | 197 | 200 | 196 | 198 | 74,000 | 1,980 |
| 2007-08-20 | 200 | 200 | 193 | 193 | 91,000 | 1,930 |
| 2007-08-17 | 201 | 204 | 190 | 191 | 151,000 | 1,910 |
| 2007-08-16 | 209 | 209 | 201 | 203 | 107,000 | 2,030 |
| 2007-08-15 | 208 | 210 | 208 | 208 | 53,000 | 2,080 |
| 2007-08-14 | 208 | 210 | 208 | 210 | 69,000 | 2,100 |
| 2007-08-13 | 211 | 214 | 209 | 209 | 135,000 | 2,090 |
| 2007-08-10 | 209 | 213 | 209 | 211 | 114,000 | 2,110 |
| 2007-08-09 | 213 | 219 | 208 | 218 | 331,000 | 2,180 |
| 2007-08-08 | 211 | 213 | 209 | 210 | 83,000 | 2,100 |
| 2007-08-07 | 215 | 217 | 211 | 211 | 95,000 | 2,110 |
| 2007-08-06 | 212 | 216 | 208 | 213 | 219,000 | 2,130 |
| 2007-08-03 | 218 | 224 | 209 | 217 | 441,000 | 2,170 |
| 2007-08-02 | 226 | 230 | 209 | 217 | 1,026,000 | 2,170 |
| 2007-08-01 | 235 | 240 | 226 | 228 | 366,000 | 2,280 |
| 2007-07-31 | 242 | 248 | 236 | 237 | 363,000 | 2,370 |
| 2007-07-30 | 245 | 253 | 233 | 238 | 488,000 | 2,380 |
| 2007-07-27 | 238 | 258 | 238 | 248 | 336,000 | 2,480 |
| 2007-07-26 | 250 | 264 | 246 | 248 | 574,000 | 2,480 |
| 2007-07-25 | 246 | 255 | 244 | 249 | 333,000 | 2,490 |
| 2007-07-24 | 249 | 250 | 242 | 247 | 251,000 | 2,470 |
| 2007-07-23 | 246 | 250 | 239 | 248 | 416,000 | 2,480 |
| 2007-07-20 | 253 | 256 | 242 | 251 | 817,000 | 2,510 |
| 2007-07-19 | 262 | 266 | 244 | 249 | 1,243,000 | 2,490 |
| 2007-07-18 | 271 | 276 | 262 | 264 | 2,501,000 | 2,640 |
| 2007-07-17 | 244 | 314 | 240 | 286 | 7,743,000 | 2,860 |
| 2007-07-13 | 234 | 235 | 233 | 234 | 57,000 | 2,340 |
| 2007-07-12 | 231 | 237 | 230 | 232 | 54,000 | 2,320 |
| 2007-07-11 | 231 | 231 | 230 | 230 | 9,000 | 2,300 |
| 2007-07-10 | 234 | 234 | 233 | 233 | 24,000 | 2,330 |
| 2007-07-09 | 233 | 234 | 231 | 233 | 31,000 | 2,330 |
| 2007-07-06 | 234 | 235 | 232 | 233 | 24,000 | 2,330 |
| 2007-07-05 | 235 | 235 | 233 | 234 | 35,000 | 2,340 |
| 2007-07-04 | 232 | 232 | 231 | 232 | 19,000 | 2,320 |
| 2007-07-03 | 232 | 234 | 232 | 232 | 15,000 | 2,320 |
| 2007-07-02 | 234 | 234 | 231 | 232 | 36,000 | 2,320 |
| 2007-06-29 | 229 | 231 | 228 | 229 | 48,000 | 2,290 |
| 2007-06-28 | 228 | 232 | 227 | 228 | 96,000 | 2,280 |
| 2007-06-27 | 224 | 236 | 224 | 233 | 141,000 | 2,330 |
| 2007-06-26 | 227 | 227 | 226 | 227 | 25,000 | 2,270 |
| 2007-06-25 | 229 | 229 | 227 | 227 | 23,000 | 2,270 |
| 2007-06-22 | 230 | 230 | 226 | 229 | 15,000 | 2,290 |
| 2007-06-21 | 230 | 230 | 228 | 229 | 26,000 | 2,290 |
| 2007-06-20 | 233 | 233 | 225 | 230 | 50,000 | 2,300 |
| 2007-06-19 | 232 | 232 | 228 | 230 | 8,000 | 2,300 |
| 2007-06-18 | 230 | 233 | 225 | 230 | 49,000 | 2,300 |
| 2007-06-15 | 226 | 229 | 225 | 229 | 50,000 | 2,290 |
| 2007-06-14 | 226 | 226 | 225 | 225 | 14,000 | 2,250 |
| 2007-06-13 | 220 | 223 | 220 | 223 | 27,000 | 2,230 |
| 2007-06-12 | 229 | 230 | 224 | 227 | 36,000 | 2,270 |
| 2007-06-11 | 230 | 232 | 230 | 231 | 15,000 | 2,310 |
| 2007-06-08 | 230 | 231 | 229 | 229 | 67,000 | 2,290 |
| 2007-06-07 | 230 | 232 | 230 | 231 | 46,000 | 2,310 |
| 2007-06-06 | 230 | 233 | 229 | 232 | 25,000 | 2,320 |
| 2007-06-05 | 231 | 235 | 230 | 234 | 44,000 | 2,340 |
| 2007-06-04 | 224 | 233 | 224 | 228 | 45,000 | 2,280 |
| 2007-06-01 | 225 | 226 | 224 | 224 | 34,000 | 2,240 |
| 2007-05-31 | 223 | 225 | 222 | 224 | 52,000 | 2,240 |
| 2007-05-30 | 219 | 223 | 219 | 221 | 23,000 | 2,210 |
| 2007-05-29 | 218 | 219 | 218 | 219 | 18,000 | 2,190 |
| 2007-05-28 | 218 | 219 | 216 | 219 | 23,000 | 2,190 |
| 2007-05-25 | 219 | 219 | 216 | 216 | 54,000 | 2,160 |
| 2007-05-24 | 219 | 220 | 218 | 220 | 28,000 | 2,200 |
| 2007-05-23 | 219 | 220 | 219 | 220 | 23,000 | 2,200 |
| 2007-05-22 | 220 | 220 | 218 | 219 | 47,000 | 2,190 |
| 2007-05-21 | 219 | 221 | 219 | 220 | 24,000 | 2,200 |
| 2007-05-18 | 223 | 223 | 219 | 219 | 23,000 | 2,190 |
| 2007-05-17 | 219 | 220 | 218 | 218 | 46,000 | 2,180 |
| 2007-05-16 | 221 | 221 | 218 | 218 | 83,000 | 2,180 |
| 2007-05-15 | 222 | 223 | 221 | 221 | 52,000 | 2,210 |
| 2007-05-14 | 221 | 226 | 221 | 223 | 79,000 | 2,230 |
| 2007-05-11 | 216 | 220 | 216 | 220 | 74,000 | 2,200 |
| 2007-05-10 | 228 | 228 | 219 | 219 | 210,000 | 2,190 |
| 2007-05-09 | 230 | 231 | 229 | 229 | 103,000 | 2,290 |
| 2007-05-08 | 235 | 236 | 228 | 228 | 112,000 | 2,280 |
| 2007-05-07 | 240 | 241 | 235 | 236 | 166,000 | 2,360 |
| 2007-05-02 | 252 | 255 | 238 | 240 | 126,000 | 2,400 |
| 2007-05-01 | 249 | 250 | 249 | 249 | 12,000 | 2,490 |
| 2007-04-27 | 248 | 250 | 246 | 247 | 27,000 | 2,470 |
| 2007-04-26 | 247 | 253 | 246 | 246 | 69,000 | 2,460 |
| 2007-04-25 | 256 | 257 | 246 | 246 | 37,000 | 2,460 |
| 2007-04-24 | 251 | 256 | 250 | 256 | 29,000 | 2,560 |
| 2007-04-23 | 254 | 254 | 248 | 248 | 42,000 | 2,480 |
| 2007-04-20 | 252 | 256 | 252 | 254 | 27,000 | 2,540 |
| 2007-04-19 | 257 | 262 | 255 | 256 | 22,000 | 2,560 |
| 2007-04-18 | 259 | 262 | 259 | 261 | 46,000 | 2,610 |
| 2007-04-17 | 259 | 261 | 258 | 258 | 35,000 | 2,580 |
| 2007-04-16 | 261 | 264 | 255 | 256 | 20,000 | 2,560 |
| 2007-04-13 | 265 | 265 | 259 | 260 | 24,000 | 2,600 |
| 2007-04-12 | 267 | 268 | 262 | 262 | 34,000 | 2,620 |
| 2007-04-11 | 265 | 268 | 265 | 267 | 13,000 | 2,670 |
| 2007-04-10 | 269 | 269 | 264 | 266 | 24,000 | 2,660 |
| 2007-04-09 | 265 | 268 | 265 | 268 | 11,000 | 2,680 |
| 2007-04-06 | 264 | 265 | 263 | 265 | 16,000 | 2,650 |
| 2007-04-05 | 267 | 268 | 267 | 267 | 9,000 | 2,670 |
| 2007-04-04 | 267 | 267 | 264 | 265 | 21,000 | 2,650 |
| 2007-04-03 | 267 | 267 | 266 | 266 | 5,000 | 2,660 |
| 2007-04-02 | 270 | 274 | 265 | 266 | 32,000 | 2,660 |
| 2007-03-30 | 271 | 272 | 269 | 269 | 16,000 | 2,690 |
| 2007-03-29 | 267 | 270 | 267 | 270 | 8,000 | 2,700 |
| 2007-03-28 | 268 | 270 | 268 | 269 | 12,000 | 2,690 |
| 2007-03-27 | 273 | 277 | 273 | 273 | 13,000 | 2,730 |
| 2007-03-26 | 283 | 284 | 282 | 283 | 30,000 | 2,830 |
| 2007-03-23 | 281 | 284 | 280 | 284 | 29,000 | 2,840 |
| 2007-03-22 | 279 | 280 | 278 | 278 | 21,000 | 2,780 |
| 2007-03-20 | 280 | 280 | 276 | 277 | 17,000 | 2,770 |
| 2007-03-19 | 273 | 277 | 273 | 276 | 18,000 | 2,760 |
| 2007-03-16 | 279 | 279 | 275 | 275 | 28,000 | 2,750 |
| 2007-03-15 | 280 | 280 | 278 | 280 | 11,000 | 2,800 |
| 2007-03-14 | 280 | 281 | 278 | 278 | 31,000 | 2,780 |
| 2007-03-13 | 289 | 289 | 287 | 287 | 27,000 | 2,870 |
| 2007-03-12 | 285 | 288 | 285 | 287 | 34,000 | 2,870 |
| 2007-03-09 | 285 | 288 | 284 | 288 | 36,000 | 2,880 |
| 2007-03-08 | 282 | 284 | 281 | 284 | 18,000 | 2,840 |
| 2007-03-07 | 284 | 284 | 278 | 282 | 47,000 | 2,820 |
| 2007-03-06 | 272 | 277 | 272 | 277 | 37,000 | 2,770 |
| 2007-03-05 | 276 | 277 | 272 | 272 | 65,000 | 2,720 |
| 2007-03-02 | 280 | 284 | 279 | 281 | 43,000 | 2,810 |
| 2007-03-01 | 285 | 291 | 281 | 282 | 54,000 | 2,820 |
| 2007-02-28 | 264 | 287 | 261 | 284 | 109,000 | 2,840 |
| 2007-02-27 | 300 | 300 | 294 | 296 | 78,000 | 2,960 |
| 2007-02-26 | 294 | 299 | 294 | 299 | 64,000 | 2,990 |
| 2007-02-23 | 291 | 293 | 290 | 293 | 46,000 | 2,930 |
| 2007-02-22 | 289 | 291 | 287 | 291 | 39,000 | 2,910 |
| 2007-02-21 | 289 | 290 | 285 | 289 | 48,000 | 2,890 |
| 2007-02-20 | 289 | 289 | 288 | 289 | 18,000 | 2,890 |
| 2007-02-19 | 286 | 288 | 286 | 288 | 27,000 | 2,880 |
| 2007-02-16 | 286 | 287 | 284 | 285 | 38,000 | 2,850 |
| 2007-02-15 | 284 | 287 | 284 | 285 | 50,000 | 2,850 |
| 2007-02-14 | 284 | 285 | 284 | 284 | 38,000 | 2,840 |
| 2007-02-13 | 284 | 284 | 282 | 284 | 28,000 | 2,840 |
| 2007-02-09 | 281 | 285 | 281 | 284 | 38,000 | 2,840 |
| 2007-02-08 | 284 | 286 | 283 | 283 | 40,000 | 2,830 |
| 2007-02-07 | 286 | 286 | 283 | 284 | 52,000 | 2,840 |
| 2007-02-06 | 280 | 282 | 280 | 282 | 35,000 | 2,820 |
| 2007-02-05 | 282 | 283 | 279 | 280 | 64,000 | 2,800 |
| 2007-02-02 | 283 | 284 | 283 | 283 | 43,000 | 2,830 |
| 2007-02-01 | 283 | 283 | 281 | 283 | 17,000 | 2,830 |
| 2007-01-31 | 285 | 285 | 281 | 281 | 20,000 | 2,810 |
| 2007-01-30 | 285 | 285 | 281 | 281 | 28,000 | 2,810 |
| 2007-01-29 | 281 | 285 | 281 | 282 | 52,000 | 2,820 |
| 2007-01-26 | 281 | 281 | 275 | 279 | 63,000 | 2,790 |
| 2007-01-25 | 283 | 285 | 282 | 283 | 38,000 | 2,830 |
| 2007-01-24 | 286 | 286 | 283 | 284 | 27,000 | 2,840 |
| 2007-01-23 | 285 | 285 | 283 | 285 | 47,000 | 2,850 |
| 2007-01-22 | 285 | 286 | 283 | 286 | 71,000 | 2,860 |
| 2007-01-19 | 285 | 285 | 278 | 282 | 36,000 | 2,820 |
| 2007-01-18 | 280 | 281 | 277 | 280 | 36,000 | 2,800 |
| 2007-01-17 | 279 | 279 | 277 | 277 | 40,000 | 2,770 |
| 2007-01-16 | 278 | 279 | 276 | 279 | 31,000 | 2,790 |
| 2007-01-15 | 276 | 276 | 273 | 276 | 26,000 | 2,760 |
| 2007-01-12 | 277 | 277 | 275 | 275 | 62,000 | 2,750 |
| 2007-01-11 | 271 | 277 | 271 | 275 | 30,000 | 2,750 |
| 2007-01-10 | 275 | 275 | 271 | 271 | 21,000 | 2,710 |
| 2007-01-09 | 272 | 274 | 272 | 273 | 33,000 | 2,730 |
| 2007-01-05 | 274 | 277 | 271 | 271 | 52,000 | 2,710 |
| 2007-01-04 | 274 | 274 | 273 | 274 | 12,000 | 2,740 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株