9763 丸紅建材リース(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 100 | 103 | 100 | 102 | 208,000 | 1,020 |
| 2008-12-29 | 100 | 101 | 100 | 101 | 34,000 | 1,010 |
| 2008-12-26 | 102 | 102 | 99 | 101 | 82,000 | 1,010 |
| 2008-12-25 | 101 | 102 | 99 | 102 | 31,000 | 1,020 |
| 2008-12-24 | 100 | 102 | 100 | 101 | 20,000 | 1,010 |
| 2008-12-22 | 101 | 102 | 100 | 101 | 30,000 | 1,010 |
| 2008-12-19 | 103 | 104 | 101 | 103 | 63,000 | 1,030 |
| 2008-12-18 | 104 | 106 | 100 | 101 | 72,000 | 1,010 |
| 2008-12-17 | 112 | 115 | 100 | 104 | 96,000 | 1,040 |
| 2008-12-16 | 110 | 111 | 109 | 110 | 13,000 | 1,100 |
| 2008-12-15 | 109 | 112 | 109 | 110 | 40,000 | 1,100 |
| 2008-12-12 | 113 | 113 | 108 | 108 | 65,000 | 1,080 |
| 2008-12-11 | 113 | 114 | 112 | 114 | 23,000 | 1,140 |
| 2008-12-10 | 111 | 114 | 110 | 112 | 29,000 | 1,120 |
| 2008-12-09 | 109 | 113 | 109 | 113 | 19,000 | 1,130 |
| 2008-12-08 | 110 | 110 | 108 | 110 | 28,000 | 1,100 |
| 2008-12-05 | 110 | 110 | 108 | 108 | 22,000 | 1,080 |
| 2008-12-04 | 111 | 112 | 109 | 109 | 29,000 | 1,090 |
| 2008-12-03 | 113 | 113 | 110 | 112 | 25,000 | 1,120 |
| 2008-12-02 | 116 | 116 | 112 | 113 | 11,000 | 1,130 |
| 2008-12-01 | 121 | 121 | 118 | 118 | 34,000 | 1,180 |
| 2008-11-28 | 123 | 123 | 120 | 121 | 16,000 | 1,210 |
| 2008-11-27 | 127 | 127 | 122 | 123 | 9,000 | 1,230 |
| 2008-11-26 | 127 | 127 | 127 | 127 | 7,000 | 1,270 |
| 2008-11-25 | 129 | 129 | 125 | 125 | 13,000 | 1,250 |
| 2008-11-21 | 113 | 127 | 113 | 122 | 15,000 | 1,220 |
| 2008-11-20 | 131 | 131 | 120 | 120 | 23,000 | 1,200 |
| 2008-11-19 | 129 | 132 | 127 | 132 | 11,000 | 1,320 |
| 2008-11-18 | 126 | 129 | 124 | 129 | 9,000 | 1,290 |
| 2008-11-17 | 126 | 129 | 126 | 126 | 15,000 | 1,260 |
| 2008-11-14 | 133 | 133 | 128 | 129 | 11,000 | 1,290 |
| 2008-11-13 | 132 | 132 | 127 | 127 | 16,000 | 1,270 |
| 2008-11-12 | 132 | 132 | 129 | 131 | 5,000 | 1,310 |
| 2008-11-11 | 137 | 137 | 131 | 131 | 10,000 | 1,310 |
| 2008-11-10 | 141 | 141 | 132 | 133 | 37,000 | 1,330 |
| 2008-11-07 | 127 | 129 | 126 | 126 | 21,000 | 1,260 |
| 2008-11-06 | 140 | 140 | 128 | 133 | 31,000 | 1,330 |
| 2008-11-05 | 128 | 145 | 128 | 143 | 43,000 | 1,430 |
| 2008-11-04 | 125 | 130 | 125 | 130 | 26,000 | 1,300 |
| 2008-10-31 | 125 | 134 | 118 | 122 | 30,000 | 1,220 |
| 2008-10-30 | 117 | 127 | 107 | 127 | 43,000 | 1,270 |
| 2008-10-29 | 110 | 116 | 106 | 116 | 39,000 | 1,160 |
| 2008-10-28 | 97 | 105 | 97 | 105 | 27,000 | 1,050 |
| 2008-10-27 | 103 | 105 | 99 | 100 | 36,000 | 1,000 |
| 2008-10-24 | 109 | 113 | 102 | 112 | 69,000 | 1,120 |
| 2008-10-23 | 110 | 110 | 106 | 110 | 17,000 | 1,100 |
| 2008-10-22 | 119 | 121 | 116 | 121 | 10,000 | 1,210 |
| 2008-10-21 | 120 | 123 | 120 | 123 | 19,000 | 1,230 |
| 2008-10-20 | 119 | 122 | 117 | 119 | 40,000 | 1,190 |
| 2008-10-17 | 112 | 117 | 111 | 117 | 27,000 | 1,170 |
| 2008-10-16 | 110 | 111 | 105 | 107 | 22,000 | 1,070 |
| 2008-10-15 | 112 | 122 | 112 | 114 | 31,000 | 1,140 |
| 2008-10-14 | 123 | 123 | 111 | 122 | 46,000 | 1,220 |
| 2008-10-10 | 100 | 100 | 97 | 99 | 34,000 | 990 |
| 2008-10-09 | 99 | 117 | 99 | 104 | 62,000 | 1,040 |
| 2008-10-08 | 110 | 110 | 100 | 100 | 58,000 | 1,000 |
| 2008-10-07 | 111 | 116 | 110 | 116 | 41,000 | 1,160 |
| 2008-10-06 | 134 | 134 | 127 | 129 | 29,000 | 1,290 |
| 2008-10-03 | 140 | 140 | 134 | 139 | 31,000 | 1,390 |
| 2008-10-02 | 143 | 145 | 142 | 143 | 9,000 | 1,430 |
| 2008-10-01 | 147 | 147 | 143 | 144 | 25,000 | 1,440 |
| 2008-09-30 | 145 | 145 | 142 | 143 | 25,000 | 1,430 |
| 2008-09-29 | 144 | 153 | 144 | 148 | 52,000 | 1,480 |
| 2008-09-26 | 149 | 154 | 143 | 144 | 37,000 | 1,440 |
| 2008-09-25 | 150 | 153 | 146 | 146 | 13,000 | 1,460 |
| 2008-09-24 | 156 | 157 | 153 | 154 | 18,000 | 1,540 |
| 2008-09-22 | 159 | 161 | 152 | 156 | 60,000 | 1,560 |
| 2008-09-19 | 154 | 158 | 154 | 158 | 40,000 | 1,580 |
| 2008-09-18 | 146 | 155 | 146 | 153 | 26,000 | 1,530 |
| 2008-09-17 | 149 | 155 | 149 | 155 | 28,000 | 1,550 |
| 2008-09-16 | 145 | 150 | 145 | 149 | 37,000 | 1,490 |
| 2008-09-12 | 159 | 159 | 155 | 157 | 27,000 | 1,570 |
| 2008-09-11 | 158 | 158 | 155 | 157 | 7,000 | 1,570 |
| 2008-09-10 | 147 | 157 | 147 | 157 | 10,000 | 1,570 |
| 2008-09-09 | 157 | 158 | 145 | 156 | 21,000 | 1,560 |
| 2008-09-08 | 159 | 160 | 159 | 160 | 11,000 | 1,600 |
| 2008-09-05 | 150 | 154 | 150 | 153 | 15,000 | 1,530 |
| 2008-09-04 | 157 | 157 | 154 | 154 | 20,000 | 1,540 |
| 2008-09-03 | 160 | 161 | 158 | 161 | 12,000 | 1,610 |
| 2008-09-02 | 160 | 161 | 159 | 161 | 5,000 | 1,610 |
| 2008-09-01 | 160 | 160 | 158 | 158 | 23,000 | 1,580 |
| 2008-08-29 | 164 | 164 | 159 | 160 | 20,000 | 1,600 |
| 2008-08-28 | 161 | 161 | 160 | 160 | 6,000 | 1,600 |
| 2008-08-27 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2008-08-26 | 161 | 161 | 160 | 161 | 8,000 | 1,610 |
| 2008-08-25 | 166 | 166 | 164 | 164 | 10,000 | 1,640 |
| 2008-08-22 | 159 | 163 | 159 | 161 | 8,000 | 1,610 |
| 2008-08-21 | 163 | 163 | 162 | 162 | 16,000 | 1,620 |
| 2008-08-20 | 164 | 164 | 160 | 162 | 15,000 | 1,620 |
| 2008-08-19 | 161 | 162 | 158 | 159 | 26,000 | 1,590 |
| 2008-08-18 | 159 | 164 | 159 | 161 | 10,000 | 1,610 |
| 2008-08-15 | 158 | 161 | 158 | 159 | 10,000 | 1,590 |
| 2008-08-14 | 162 | 163 | 157 | 157 | 35,000 | 1,570 |
| 2008-08-13 | 167 | 167 | 164 | 165 | 26,000 | 1,650 |
| 2008-08-12 | 166 | 166 | 165 | 165 | 10,000 | 1,650 |
| 2008-08-11 | 165 | 165 | 165 | 165 | 15,000 | 1,650 |
| 2008-08-08 | 165 | 165 | 163 | 164 | 18,000 | 1,640 |
| 2008-08-07 | 165 | 167 | 165 | 165 | 9,000 | 1,650 |
| 2008-08-06 | 164 | 166 | 164 | 165 | 17,000 | 1,650 |
| 2008-08-05 | 166 | 166 | 163 | 164 | 15,000 | 1,640 |
| 2008-08-04 | 167 | 167 | 163 | 164 | 17,000 | 1,640 |
| 2008-08-01 | 170 | 170 | 168 | 168 | 25,000 | 1,680 |
| 2008-07-31 | 168 | 168 | 164 | 168 | 19,000 | 1,680 |
| 2008-07-30 | 162 | 167 | 162 | 167 | 15,000 | 1,670 |
| 2008-07-29 | 163 | 165 | 163 | 165 | 10,000 | 1,650 |
| 2008-07-28 | 164 | 168 | 164 | 166 | 12,000 | 1,660 |
| 2008-07-25 | 164 | 167 | 164 | 164 | 6,000 | 1,640 |
| 2008-07-24 | 166 | 169 | 166 | 168 | 15,000 | 1,680 |
| 2008-07-23 | 161 | 166 | 161 | 164 | 9,000 | 1,640 |
| 2008-07-22 | 163 | 165 | 162 | 164 | 7,000 | 1,640 |
| 2008-07-18 | 167 | 167 | 161 | 162 | 24,000 | 1,620 |
| 2008-07-17 | 160 | 162 | 160 | 162 | 15,000 | 1,620 |
| 2008-07-16 | 164 | 164 | 161 | 161 | 5,000 | 1,610 |
| 2008-07-15 | 165 | 165 | 164 | 164 | 7,000 | 1,640 |
| 2008-07-14 | 165 | 165 | 162 | 164 | 39,000 | 1,640 |
| 2008-07-11 | 159 | 161 | 159 | 160 | 15,000 | 1,600 |
| 2008-07-10 | 159 | 160 | 158 | 159 | 8,000 | 1,590 |
| 2008-07-09 | 164 | 165 | 161 | 161 | 15,000 | 1,610 |
| 2008-07-08 | 165 | 165 | 162 | 164 | 12,000 | 1,640 |
| 2008-07-07 | 165 | 165 | 160 | 165 | 6,000 | 1,650 |
| 2008-07-04 | 158 | 163 | 158 | 162 | 18,000 | 1,620 |
| 2008-07-03 | 160 | 161 | 158 | 160 | 22,000 | 1,600 |
| 2008-07-02 | 163 | 163 | 160 | 160 | 23,000 | 1,600 |
| 2008-07-01 | 169 | 169 | 162 | 164 | 26,000 | 1,640 |
| 2008-06-30 | 165 | 166 | 162 | 165 | 21,000 | 1,650 |
| 2008-06-27 | 164 | 165 | 163 | 165 | 24,000 | 1,650 |
| 2008-06-26 | 170 | 170 | 168 | 168 | 10,000 | 1,680 |
| 2008-06-25 | 168 | 169 | 166 | 169 | 20,000 | 1,690 |
| 2008-06-24 | 167 | 169 | 167 | 169 | 10,000 | 1,690 |
| 2008-06-23 | 167 | 169 | 167 | 167 | 9,000 | 1,670 |
| 2008-06-20 | 174 | 174 | 168 | 170 | 25,000 | 1,700 |
| 2008-06-19 | 172 | 173 | 169 | 171 | 24,000 | 1,710 |
| 2008-06-18 | 172 | 177 | 172 | 172 | 18,000 | 1,720 |
| 2008-06-17 | 171 | 175 | 171 | 175 | 14,000 | 1,750 |
| 2008-06-16 | 178 | 178 | 171 | 171 | 58,000 | 1,710 |
| 2008-06-13 | 174 | 174 | 170 | 170 | 34,000 | 1,700 |
| 2008-06-12 | 166 | 172 | 164 | 172 | 52,000 | 1,720 |
| 2008-06-11 | 166 | 167 | 165 | 165 | 29,000 | 1,650 |
| 2008-06-10 | 170 | 170 | 166 | 166 | 29,000 | 1,660 |
| 2008-06-09 | 165 | 169 | 165 | 167 | 31,000 | 1,670 |
| 2008-06-06 | 179 | 179 | 173 | 173 | 84,000 | 1,730 |
| 2008-06-05 | 176 | 177 | 172 | 177 | 92,000 | 1,770 |
| 2008-06-04 | 167 | 171 | 166 | 171 | 36,000 | 1,710 |
| 2008-06-03 | 169 | 169 | 163 | 164 | 34,000 | 1,640 |
| 2008-06-02 | 166 | 170 | 165 | 167 | 34,000 | 1,670 |
| 2008-05-30 | 163 | 166 | 163 | 166 | 31,000 | 1,660 |
| 2008-05-29 | 162 | 164 | 161 | 164 | 24,000 | 1,640 |
| 2008-05-28 | 167 | 167 | 161 | 161 | 40,000 | 1,610 |
| 2008-05-27 | 165 | 167 | 165 | 165 | 16,000 | 1,650 |
| 2008-05-26 | 168 | 168 | 164 | 164 | 25,000 | 1,640 |
| 2008-05-23 | 170 | 171 | 167 | 167 | 18,000 | 1,670 |
| 2008-05-22 | 165 | 170 | 164 | 170 | 37,000 | 1,700 |
| 2008-05-21 | 169 | 170 | 167 | 167 | 25,000 | 1,670 |
| 2008-05-20 | 174 | 174 | 169 | 169 | 28,000 | 1,690 |
| 2008-05-19 | 169 | 169 | 166 | 169 | 30,000 | 1,690 |
| 2008-05-16 | 169 | 169 | 166 | 166 | 20,000 | 1,660 |
| 2008-05-15 | 171 | 173 | 165 | 167 | 72,000 | 1,670 |
| 2008-05-14 | 164 | 170 | 162 | 169 | 60,000 | 1,690 |
| 2008-05-13 | 164 | 164 | 161 | 164 | 21,000 | 1,640 |
| 2008-05-12 | 159 | 163 | 159 | 163 | 18,000 | 1,630 |
| 2008-05-09 | 163 | 165 | 161 | 161 | 36,000 | 1,610 |
| 2008-05-08 | 164 | 165 | 163 | 163 | 30,000 | 1,630 |
| 2008-05-07 | 157 | 164 | 155 | 162 | 60,000 | 1,620 |
| 2008-05-02 | 159 | 162 | 159 | 162 | 32,000 | 1,620 |
| 2008-05-01 | 161 | 162 | 157 | 157 | 30,000 | 1,570 |
| 2008-04-30 | 157 | 161 | 157 | 159 | 28,000 | 1,590 |
| 2008-04-28 | 158 | 158 | 155 | 157 | 25,000 | 1,570 |
| 2008-04-25 | 157 | 158 | 153 | 153 | 25,000 | 1,530 |
| 2008-04-24 | 156 | 157 | 155 | 156 | 14,000 | 1,560 |
| 2008-04-23 | 156 | 160 | 156 | 157 | 24,000 | 1,570 |
| 2008-04-22 | 159 | 159 | 157 | 158 | 13,000 | 1,580 |
| 2008-04-21 | 163 | 163 | 158 | 159 | 24,000 | 1,590 |
| 2008-04-18 | 157 | 158 | 157 | 158 | 22,000 | 1,580 |
| 2008-04-17 | 157 | 158 | 156 | 156 | 14,000 | 1,560 |
| 2008-04-16 | 155 | 157 | 152 | 157 | 22,000 | 1,570 |
| 2008-04-15 | 156 | 156 | 151 | 156 | 42,000 | 1,560 |
| 2008-04-14 | 159 | 159 | 156 | 156 | 19,000 | 1,560 |
| 2008-04-11 | 157 | 159 | 156 | 157 | 28,000 | 1,570 |
| 2008-04-10 | 160 | 160 | 158 | 158 | 10,000 | 1,580 |
| 2008-04-09 | 162 | 162 | 161 | 161 | 7,000 | 1,610 |
| 2008-04-08 | 162 | 163 | 162 | 162 | 16,000 | 1,620 |
| 2008-04-07 | 163 | 164 | 163 | 164 | 5,000 | 1,640 |
| 2008-04-04 | 164 | 165 | 163 | 163 | 12,000 | 1,630 |
| 2008-04-03 | 164 | 164 | 163 | 164 | 11,000 | 1,640 |
| 2008-04-02 | 165 | 166 | 164 | 164 | 9,000 | 1,640 |
| 2008-04-01 | 162 | 163 | 158 | 161 | 13,000 | 1,610 |
| 2008-03-31 | 163 | 163 | 160 | 162 | 15,000 | 1,620 |
| 2008-03-28 | 163 | 165 | 160 | 165 | 41,000 | 1,650 |
| 2008-03-27 | 160 | 164 | 160 | 161 | 21,000 | 1,610 |
| 2008-03-26 | 168 | 168 | 165 | 167 | 50,000 | 1,670 |
| 2008-03-25 | 174 | 175 | 169 | 172 | 199,000 | 1,720 |
| 2008-03-24 | 162 | 163 | 162 | 163 | 18,000 | 1,630 |
| 2008-03-21 | 156 | 158 | 155 | 158 | 11,000 | 1,580 |
| 2008-03-19 | 160 | 160 | 154 | 156 | 23,000 | 1,560 |
| 2008-03-18 | 149 | 160 | 149 | 150 | 20,000 | 1,500 |
| 2008-03-17 | 151 | 151 | 146 | 147 | 23,000 | 1,470 |
| 2008-03-14 | 159 | 159 | 153 | 155 | 46,000 | 1,550 |
| 2008-03-13 | 164 | 164 | 154 | 155 | 44,000 | 1,550 |
| 2008-03-12 | 168 | 168 | 161 | 161 | 16,000 | 1,610 |
| 2008-03-11 | 159 | 163 | 155 | 163 | 29,000 | 1,630 |
| 2008-03-10 | 160 | 160 | 158 | 159 | 10,000 | 1,590 |
| 2008-03-07 | 162 | 162 | 159 | 160 | 50,000 | 1,600 |
| 2008-03-06 | 164 | 167 | 164 | 166 | 23,000 | 1,660 |
| 2008-03-05 | 164 | 165 | 162 | 162 | 19,000 | 1,620 |
| 2008-03-04 | 165 | 166 | 165 | 165 | 17,000 | 1,650 |
| 2008-03-03 | 168 | 168 | 166 | 166 | 26,000 | 1,660 |
| 2008-02-29 | 171 | 172 | 168 | 171 | 17,000 | 1,710 |
| 2008-02-28 | 173 | 173 | 168 | 172 | 33,000 | 1,720 |
| 2008-02-27 | 172 | 174 | 172 | 173 | 21,000 | 1,730 |
| 2008-02-26 | 175 | 175 | 171 | 171 | 14,000 | 1,710 |
| 2008-02-25 | 171 | 175 | 171 | 175 | 16,000 | 1,750 |
| 2008-02-22 | 172 | 173 | 170 | 171 | 9,000 | 1,710 |
| 2008-02-21 | 170 | 171 | 168 | 171 | 29,000 | 1,710 |
| 2008-02-20 | 177 | 177 | 169 | 169 | 26,000 | 1,690 |
| 2008-02-19 | 171 | 173 | 171 | 172 | 22,000 | 1,720 |
| 2008-02-18 | 168 | 176 | 168 | 170 | 34,000 | 1,700 |
| 2008-02-15 | 167 | 170 | 167 | 168 | 22,000 | 1,680 |
| 2008-02-14 | 169 | 172 | 169 | 169 | 22,000 | 1,690 |
| 2008-02-13 | 173 | 173 | 166 | 166 | 30,000 | 1,660 |
| 2008-02-12 | 168 | 168 | 166 | 166 | 17,000 | 1,660 |
| 2008-02-08 | 175 | 175 | 171 | 171 | 10,000 | 1,710 |
| 2008-02-07 | 174 | 180 | 172 | 174 | 29,000 | 1,740 |
| 2008-02-06 | 177 | 177 | 173 | 173 | 31,000 | 1,730 |
| 2008-02-05 | 183 | 185 | 180 | 181 | 35,000 | 1,810 |
| 2008-02-04 | 178 | 184 | 178 | 184 | 23,000 | 1,840 |
| 2008-02-01 | 175 | 176 | 171 | 173 | 21,000 | 1,730 |
| 2008-01-31 | 173 | 174 | 170 | 174 | 34,000 | 1,740 |
| 2008-01-30 | 171 | 179 | 167 | 170 | 89,000 | 1,700 |
| 2008-01-29 | 168 | 170 | 166 | 170 | 55,000 | 1,700 |
| 2008-01-28 | 151 | 168 | 151 | 163 | 92,000 | 1,630 |
| 2008-01-25 | 149 | 158 | 149 | 156 | 41,000 | 1,560 |
| 2008-01-24 | 142 | 150 | 142 | 146 | 22,000 | 1,460 |
| 2008-01-23 | 140 | 142 | 140 | 141 | 70,000 | 1,410 |
| 2008-01-22 | 141 | 147 | 139 | 139 | 46,000 | 1,390 |
| 2008-01-21 | 144 | 149 | 144 | 146 | 58,000 | 1,460 |
| 2008-01-18 | 140 | 150 | 140 | 148 | 64,000 | 1,480 |
| 2008-01-17 | 145 | 150 | 145 | 150 | 77,000 | 1,500 |
| 2008-01-16 | 153 | 154 | 146 | 150 | 51,000 | 1,500 |
| 2008-01-15 | 179 | 179 | 163 | 163 | 53,000 | 1,630 |
| 2008-01-11 | 184 | 184 | 175 | 179 | 69,000 | 1,790 |
| 2008-01-10 | 184 | 185 | 182 | 185 | 15,000 | 1,850 |
| 2008-01-09 | 183 | 186 | 179 | 184 | 43,000 | 1,840 |
| 2008-01-08 | 181 | 184 | 181 | 184 | 18,000 | 1,840 |
| 2008-01-07 | 180 | 185 | 180 | 185 | 28,000 | 1,850 |
| 2008-01-04 | 188 | 188 | 184 | 184 | 31,000 | 1,840 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株