9763 丸紅建材リース(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 115 | 115 | 114 | 114 | 8,000 | 1,140 |
| 2009-12-29 | 114 | 114 | 113 | 114 | 11,000 | 1,140 |
| 2009-12-28 | 114 | 114 | 112 | 112 | 6,000 | 1,120 |
| 2009-12-25 | 112 | 113 | 112 | 113 | 8,000 | 1,130 |
| 2009-12-24 | 114 | 114 | 111 | 111 | 11,000 | 1,110 |
| 2009-12-22 | 113 | 115 | 112 | 113 | 19,000 | 1,130 |
| 2009-12-21 | 114 | 114 | 113 | 113 | 6,000 | 1,130 |
| 2009-12-18 | 114 | 114 | 113 | 113 | 16,000 | 1,130 |
| 2009-12-17 | 114 | 114 | 114 | 114 | 10,000 | 1,140 |
| 2009-12-16 | 113 | 113 | 113 | 113 | 7,000 | 1,130 |
| 2009-12-15 | 113 | 113 | 111 | 111 | 10,000 | 1,110 |
| 2009-12-14 | 115 | 115 | 111 | 111 | 26,000 | 1,110 |
| 2009-12-11 | 111 | 111 | 109 | 111 | 34,000 | 1,110 |
| 2009-12-10 | 113 | 113 | 111 | 111 | 8,000 | 1,110 |
| 2009-12-09 | 112 | 112 | 112 | 112 | 6,000 | 1,120 |
| 2009-12-08 | 112 | 113 | 112 | 112 | 11,000 | 1,120 |
| 2009-12-07 | 113 | 113 | 111 | 113 | 17,000 | 1,130 |
| 2009-12-04 | 112 | 113 | 110 | 112 | 24,000 | 1,120 |
| 2009-12-03 | 114 | 115 | 112 | 114 | 26,000 | 1,140 |
| 2009-12-02 | 113 | 115 | 112 | 112 | 22,000 | 1,120 |
| 2009-12-01 | 116 | 117 | 115 | 117 | 36,000 | 1,170 |
| 2009-11-30 | 112 | 116 | 112 | 114 | 20,000 | 1,140 |
| 2009-11-27 | 112 | 114 | 110 | 114 | 9,000 | 1,140 |
| 2009-11-26 | 115 | 115 | 112 | 112 | 5,000 | 1,120 |
| 2009-11-25 | 118 | 118 | 111 | 111 | 7,000 | 1,110 |
| 2009-11-24 | 117 | 117 | 114 | 114 | 8,000 | 1,140 |
| 2009-11-20 | 116 | 117 | 113 | 116 | 17,000 | 1,160 |
| 2009-11-19 | 118 | 118 | 113 | 113 | 9,000 | 1,130 |
| 2009-11-18 | 117 | 119 | 115 | 118 | 14,000 | 1,180 |
| 2009-11-17 | 121 | 121 | 118 | 118 | 9,000 | 1,180 |
| 2009-11-16 | 118 | 121 | 118 | 121 | 12,000 | 1,210 |
| 2009-11-13 | 116 | 119 | 115 | 115 | 20,000 | 1,150 |
| 2009-11-12 | 120 | 120 | 117 | 119 | 16,000 | 1,190 |
| 2009-11-11 | 122 | 123 | 121 | 121 | 8,000 | 1,210 |
| 2009-11-10 | 121 | 122 | 120 | 120 | 13,000 | 1,200 |
| 2009-11-09 | 123 | 123 | 119 | 119 | 16,000 | 1,190 |
| 2009-11-06 | 121 | 123 | 120 | 122 | 8,000 | 1,220 |
| 2009-11-05 | 123 | 123 | 120 | 122 | 7,000 | 1,220 |
| 2009-11-04 | 121 | 123 | 119 | 123 | 15,000 | 1,230 |
| 2009-11-02 | 121 | 125 | 121 | 121 | 12,000 | 1,210 |
| 2009-10-30 | 126 | 126 | 124 | 125 | 17,000 | 1,250 |
| 2009-10-29 | 122 | 125 | 122 | 125 | 28,000 | 1,250 |
| 2009-10-28 | 126 | 126 | 125 | 126 | 15,000 | 1,260 |
| 2009-10-27 | 126 | 126 | 124 | 125 | 18,000 | 1,250 |
| 2009-10-26 | 125 | 125 | 124 | 125 | 27,000 | 1,250 |
| 2009-10-23 | 124 | 126 | 124 | 126 | 15,000 | 1,260 |
| 2009-10-22 | 125 | 127 | 124 | 127 | 26,000 | 1,270 |
| 2009-10-21 | 127 | 127 | 123 | 126 | 11,000 | 1,260 |
| 2009-10-20 | 126 | 127 | 123 | 127 | 52,000 | 1,270 |
| 2009-10-19 | 127 | 127 | 119 | 126 | 290,000 | 1,260 |
| 2009-10-16 | 138 | 138 | 135 | 136 | 9,000 | 1,360 |
| 2009-10-15 | 136 | 136 | 134 | 134 | 7,000 | 1,340 |
| 2009-10-14 | 135 | 135 | 130 | 134 | 15,000 | 1,340 |
| 2009-10-13 | 130 | 132 | 129 | 131 | 27,000 | 1,310 |
| 2009-10-09 | 125 | 128 | 125 | 127 | 19,000 | 1,270 |
| 2009-10-08 | 123 | 127 | 123 | 125 | 16,000 | 1,250 |
| 2009-10-07 | 124 | 127 | 123 | 125 | 24,000 | 1,250 |
| 2009-10-06 | 122 | 124 | 121 | 121 | 10,000 | 1,210 |
| 2009-10-05 | 127 | 127 | 121 | 122 | 9,000 | 1,220 |
| 2009-10-02 | 122 | 126 | 122 | 122 | 10,000 | 1,220 |
| 2009-10-01 | 125 | 125 | 124 | 124 | 10,000 | 1,240 |
| 2009-09-30 | 127 | 129 | 127 | 129 | 5,000 | 1,290 |
| 2009-09-29 | 130 | 130 | 125 | 127 | 8,000 | 1,270 |
| 2009-09-28 | 134 | 134 | 125 | 130 | 24,000 | 1,300 |
| 2009-09-25 | 133 | 138 | 133 | 134 | 14,000 | 1,340 |
| 2009-09-24 | 135 | 136 | 133 | 135 | 9,000 | 1,350 |
| 2009-09-18 | 135 | 135 | 133 | 133 | 11,000 | 1,330 |
| 2009-09-17 | 133 | 135 | 133 | 135 | 6,000 | 1,350 |
| 2009-09-16 | 131 | 133 | 131 | 132 | 8,000 | 1,320 |
| 2009-09-15 | 136 | 136 | 131 | 131 | 4,000 | 1,310 |
| 2009-09-14 | 136 | 138 | 133 | 134 | 22,000 | 1,340 |
| 2009-09-11 | 134 | 134 | 133 | 133 | 22,000 | 1,330 |
| 2009-09-10 | 135 | 136 | 134 | 134 | 6,000 | 1,340 |
| 2009-09-09 | 135 | 136 | 131 | 131 | 10,000 | 1,310 |
| 2009-09-08 | 137 | 137 | 134 | 134 | 7,000 | 1,340 |
| 2009-09-07 | 136 | 136 | 135 | 135 | 4,000 | 1,350 |
| 2009-09-04 | 136 | 137 | 136 | 136 | 6,000 | 1,360 |
| 2009-09-03 | 140 | 140 | 135 | 137 | 13,000 | 1,370 |
| 2009-09-02 | 138 | 139 | 137 | 139 | 10,000 | 1,390 |
| 2009-09-01 | 140 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2009-08-31 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2009-08-28 | 141 | 141 | 138 | 138 | 4,000 | 1,380 |
| 2009-08-27 | 141 | 141 | 139 | 139 | 5,000 | 1,390 |
| 2009-08-26 | 142 | 142 | 142 | 142 | 9,000 | 1,420 |
| 2009-08-25 | 137 | 140 | 137 | 139 | 9,000 | 1,390 |
| 2009-08-24 | 139 | 139 | 136 | 136 | 15,000 | 1,360 |
| 2009-08-21 | 138 | 138 | 136 | 136 | 15,000 | 1,360 |
| 2009-08-20 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2009-08-19 | 137 | 140 | 137 | 140 | 28,000 | 1,400 |
| 2009-08-18 | 135 | 137 | 135 | 137 | 21,000 | 1,370 |
| 2009-08-17 | 140 | 140 | 137 | 137 | 21,000 | 1,370 |
| 2009-08-14 | 141 | 144 | 138 | 140 | 22,000 | 1,400 |
| 2009-08-13 | 141 | 142 | 141 | 141 | 22,000 | 1,410 |
| 2009-08-12 | 140 | 142 | 139 | 141 | 21,000 | 1,410 |
| 2009-08-11 | 140 | 144 | 140 | 140 | 41,000 | 1,400 |
| 2009-08-10 | 138 | 139 | 138 | 139 | 8,000 | 1,390 |
| 2009-08-07 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2009-08-06 | 139 | 139 | 137 | 137 | 2,000 | 1,370 |
| 2009-08-05 | 140 | 140 | 138 | 139 | 19,000 | 1,390 |
| 2009-08-04 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2009-08-03 | 140 | 140 | 138 | 138 | 11,000 | 1,380 |
| 2009-07-31 | 138 | 139 | 138 | 139 | 6,000 | 1,390 |
| 2009-07-30 | 136 | 139 | 136 | 139 | 6,000 | 1,390 |
| 2009-07-29 | 136 | 138 | 136 | 138 | 6,000 | 1,380 |
| 2009-07-28 | 138 | 140 | 137 | 138 | 12,000 | 1,380 |
| 2009-07-27 | 139 | 140 | 139 | 139 | 5,000 | 1,390 |
| 2009-07-24 | 140 | 141 | 139 | 139 | 5,000 | 1,390 |
| 2009-07-23 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-07-22 | 140 | 143 | 140 | 141 | 9,000 | 1,410 |
| 2009-07-21 | 145 | 145 | 139 | 141 | 8,000 | 1,410 |
| 2009-07-17 | 143 | 143 | 139 | 143 | 35,000 | 1,430 |
| 2009-07-16 | 139 | 141 | 138 | 138 | 12,000 | 1,380 |
| 2009-07-15 | 137 | 137 | 135 | 136 | 5,000 | 1,360 |
| 2009-07-14 | 140 | 140 | 135 | 138 | 9,000 | 1,380 |
| 2009-07-13 | 149 | 149 | 133 | 137 | 63,000 | 1,370 |
| 2009-07-10 | 136 | 143 | 134 | 140 | 18,000 | 1,400 |
| 2009-07-09 | 137 | 139 | 132 | 136 | 23,000 | 1,360 |
| 2009-07-08 | 138 | 138 | 137 | 137 | 14,000 | 1,370 |
| 2009-07-07 | 141 | 141 | 139 | 139 | 11,000 | 1,390 |
| 2009-07-06 | 138 | 139 | 138 | 139 | 5,000 | 1,390 |
| 2009-07-03 | 140 | 141 | 137 | 141 | 9,000 | 1,410 |
| 2009-07-02 | 141 | 142 | 140 | 142 | 18,000 | 1,420 |
| 2009-07-01 | 142 | 143 | 140 | 142 | 40,000 | 1,420 |
| 2009-06-30 | 141 | 141 | 140 | 141 | 20,000 | 1,410 |
| 2009-06-29 | 141 | 145 | 140 | 140 | 11,000 | 1,400 |
| 2009-06-26 | 140 | 141 | 139 | 141 | 15,000 | 1,410 |
| 2009-06-25 | 137 | 138 | 137 | 138 | 7,000 | 1,380 |
| 2009-06-24 | 136 | 137 | 135 | 137 | 7,000 | 1,370 |
| 2009-06-23 | 139 | 139 | 135 | 136 | 5,000 | 1,360 |
| 2009-06-22 | 136 | 140 | 135 | 139 | 38,000 | 1,390 |
| 2009-06-19 | 137 | 137 | 133 | 135 | 43,000 | 1,350 |
| 2009-06-18 | 139 | 139 | 134 | 135 | 12,000 | 1,350 |
| 2009-06-17 | 135 | 138 | 135 | 138 | 11,000 | 1,380 |
| 2009-06-16 | 139 | 139 | 136 | 136 | 22,000 | 1,360 |
| 2009-06-15 | 143 | 143 | 140 | 140 | 34,000 | 1,400 |
| 2009-06-12 | 141 | 141 | 138 | 140 | 29,000 | 1,400 |
| 2009-06-11 | 139 | 139 | 137 | 138 | 13,000 | 1,380 |
| 2009-06-10 | 135 | 140 | 135 | 140 | 20,000 | 1,400 |
| 2009-06-09 | 141 | 141 | 135 | 137 | 43,000 | 1,370 |
| 2009-06-08 | 138 | 140 | 137 | 139 | 42,000 | 1,390 |
| 2009-06-05 | 131 | 137 | 131 | 133 | 63,000 | 1,330 |
| 2009-06-04 | 129 | 131 | 129 | 131 | 26,000 | 1,310 |
| 2009-06-03 | 130 | 130 | 128 | 129 | 31,000 | 1,290 |
| 2009-06-02 | 128 | 132 | 127 | 128 | 39,000 | 1,280 |
| 2009-06-01 | 127 | 128 | 126 | 127 | 34,000 | 1,270 |
| 2009-05-29 | 128 | 129 | 126 | 127 | 24,000 | 1,270 |
| 2009-05-28 | 128 | 129 | 127 | 129 | 17,000 | 1,290 |
| 2009-05-27 | 128 | 130 | 128 | 129 | 19,000 | 1,290 |
| 2009-05-26 | 129 | 129 | 126 | 127 | 30,000 | 1,270 |
| 2009-05-25 | 127 | 128 | 127 | 127 | 9,000 | 1,270 |
| 2009-05-22 | 125 | 126 | 125 | 126 | 11,000 | 1,260 |
| 2009-05-21 | 127 | 128 | 127 | 127 | 9,000 | 1,270 |
| 2009-05-20 | 130 | 130 | 126 | 126 | 23,000 | 1,260 |
| 2009-05-19 | 125 | 128 | 123 | 128 | 25,000 | 1,280 |
| 2009-05-18 | 124 | 124 | 122 | 122 | 13,000 | 1,220 |
| 2009-05-15 | 126 | 126 | 125 | 125 | 28,000 | 1,250 |
| 2009-05-14 | 126 | 128 | 126 | 126 | 12,000 | 1,260 |
| 2009-05-13 | 126 | 131 | 124 | 126 | 109,000 | 1,260 |
| 2009-05-12 | 120 | 123 | 120 | 123 | 14,000 | 1,230 |
| 2009-05-11 | 122 | 123 | 121 | 122 | 7,000 | 1,220 |
| 2009-05-08 | 120 | 122 | 120 | 122 | 11,000 | 1,220 |
| 2009-05-07 | 120 | 123 | 119 | 123 | 22,000 | 1,230 |
| 2009-05-01 | 118 | 121 | 118 | 118 | 10,000 | 1,180 |
| 2009-04-30 | 117 | 120 | 117 | 120 | 13,000 | 1,200 |
| 2009-04-28 | 117 | 117 | 115 | 115 | 8,000 | 1,150 |
| 2009-04-27 | 118 | 120 | 116 | 117 | 12,000 | 1,170 |
| 2009-04-24 | 118 | 118 | 118 | 118 | 8,000 | 1,180 |
| 2009-04-23 | 119 | 119 | 116 | 118 | 14,000 | 1,180 |
| 2009-04-22 | 117 | 120 | 113 | 120 | 41,000 | 1,200 |
| 2009-04-21 | 121 | 121 | 116 | 120 | 22,000 | 1,200 |
| 2009-04-20 | 125 | 125 | 119 | 121 | 37,000 | 1,210 |
| 2009-04-17 | 125 | 125 | 124 | 124 | 6,000 | 1,240 |
| 2009-04-16 | 124 | 125 | 123 | 123 | 10,000 | 1,230 |
| 2009-04-15 | 123 | 126 | 123 | 124 | 12,000 | 1,240 |
| 2009-04-14 | 126 | 126 | 124 | 124 | 25,000 | 1,240 |
| 2009-04-13 | 128 | 128 | 125 | 128 | 63,000 | 1,280 |
| 2009-04-10 | 128 | 128 | 126 | 127 | 14,000 | 1,270 |
| 2009-04-09 | 126 | 128 | 126 | 127 | 41,000 | 1,270 |
| 2009-04-08 | 126 | 127 | 124 | 124 | 39,000 | 1,240 |
| 2009-04-07 | 129 | 131 | 124 | 126 | 70,000 | 1,260 |
| 2009-04-06 | 128 | 130 | 128 | 130 | 24,000 | 1,300 |
| 2009-04-03 | 128 | 129 | 125 | 128 | 30,000 | 1,280 |
| 2009-04-02 | 126 | 128 | 125 | 128 | 80,000 | 1,280 |
| 2009-04-01 | 116 | 126 | 116 | 126 | 97,000 | 1,260 |
| 2009-03-31 | 114 | 116 | 114 | 116 | 11,000 | 1,160 |
| 2009-03-30 | 120 | 120 | 117 | 118 | 22,000 | 1,180 |
| 2009-03-27 | 121 | 123 | 121 | 121 | 21,000 | 1,210 |
| 2009-03-26 | 125 | 125 | 120 | 121 | 65,000 | 1,210 |
| 2009-03-25 | 122 | 127 | 122 | 127 | 100,000 | 1,270 |
| 2009-03-24 | 125 | 128 | 123 | 125 | 73,000 | 1,250 |
| 2009-03-23 | 121 | 123 | 120 | 123 | 47,000 | 1,230 |
| 2009-03-19 | 120 | 122 | 117 | 121 | 73,000 | 1,210 |
| 2009-03-18 | 113 | 115 | 113 | 115 | 36,000 | 1,150 |
| 2009-03-17 | 112 | 112 | 110 | 112 | 18,000 | 1,120 |
| 2009-03-16 | 112 | 112 | 109 | 110 | 18,000 | 1,100 |
| 2009-03-13 | 110 | 110 | 108 | 108 | 47,000 | 1,080 |
| 2009-03-12 | 107 | 108 | 105 | 106 | 19,000 | 1,060 |
| 2009-03-11 | 109 | 109 | 107 | 107 | 5,000 | 1,070 |
| 2009-03-10 | 107 | 108 | 106 | 106 | 10,000 | 1,060 |
| 2009-03-09 | 110 | 113 | 106 | 108 | 42,000 | 1,080 |
| 2009-03-06 | 107 | 111 | 106 | 109 | 55,000 | 1,090 |
| 2009-03-05 | 104 | 110 | 104 | 110 | 151,000 | 1,100 |
| 2009-03-04 | 102 | 104 | 101 | 104 | 19,000 | 1,040 |
| 2009-03-03 | 102 | 103 | 102 | 103 | 20,000 | 1,030 |
| 2009-03-02 | 102 | 104 | 102 | 103 | 25,000 | 1,030 |
| 2009-02-27 | 102 | 105 | 102 | 105 | 31,000 | 1,050 |
| 2009-02-26 | 100 | 102 | 100 | 102 | 15,000 | 1,020 |
| 2009-02-25 | 101 | 101 | 99 | 100 | 21,000 | 1,000 |
| 2009-02-24 | 100 | 101 | 100 | 101 | 21,000 | 1,010 |
| 2009-02-23 | 102 | 102 | 100 | 101 | 23,000 | 1,010 |
| 2009-02-20 | 102 | 103 | 101 | 102 | 25,000 | 1,020 |
| 2009-02-19 | 103 | 103 | 102 | 102 | 7,000 | 1,020 |
| 2009-02-18 | 101 | 103 | 101 | 101 | 18,000 | 1,010 |
| 2009-02-17 | 102 | 103 | 101 | 103 | 16,000 | 1,030 |
| 2009-02-16 | 101 | 102 | 101 | 102 | 9,000 | 1,020 |
| 2009-02-13 | 102 | 103 | 101 | 101 | 35,000 | 1,010 |
| 2009-02-12 | 102 | 102 | 100 | 100 | 27,000 | 1,000 |
| 2009-02-10 | 103 | 104 | 102 | 102 | 20,000 | 1,020 |
| 2009-02-09 | 103 | 103 | 102 | 102 | 11,000 | 1,020 |
| 2009-02-06 | 104 | 104 | 102 | 103 | 9,000 | 1,030 |
| 2009-02-05 | 103 | 104 | 102 | 104 | 12,000 | 1,040 |
| 2009-02-04 | 102 | 102 | 102 | 102 | 13,000 | 1,020 |
| 2009-02-03 | 101 | 102 | 101 | 101 | 8,000 | 1,010 |
| 2009-02-02 | 103 | 103 | 102 | 103 | 16,000 | 1,030 |
| 2009-01-30 | 101 | 103 | 101 | 103 | 19,000 | 1,030 |
| 2009-01-29 | 104 | 106 | 102 | 102 | 29,000 | 1,020 |
| 2009-01-28 | 104 | 104 | 102 | 102 | 10,000 | 1,020 |
| 2009-01-27 | 103 | 104 | 103 | 104 | 11,000 | 1,040 |
| 2009-01-26 | 103 | 103 | 100 | 101 | 22,000 | 1,010 |
| 2009-01-23 | 105 | 105 | 102 | 102 | 20,000 | 1,020 |
| 2009-01-22 | 108 | 108 | 105 | 105 | 6,000 | 1,050 |
| 2009-01-21 | 104 | 106 | 104 | 106 | 13,000 | 1,060 |
| 2009-01-20 | 108 | 108 | 105 | 105 | 30,000 | 1,050 |
| 2009-01-19 | 110 | 110 | 107 | 108 | 14,000 | 1,080 |
| 2009-01-16 | 106 | 108 | 105 | 107 | 18,000 | 1,070 |
| 2009-01-15 | 104 | 105 | 102 | 105 | 33,000 | 1,050 |
| 2009-01-14 | 107 | 108 | 105 | 106 | 61,000 | 1,060 |
| 2009-01-13 | 108 | 108 | 105 | 105 | 50,000 | 1,050 |
| 2009-01-09 | 108 | 110 | 105 | 105 | 19,000 | 1,050 |
| 2009-01-08 | 109 | 110 | 108 | 110 | 26,000 | 1,100 |
| 2009-01-07 | 109 | 111 | 106 | 111 | 47,000 | 1,110 |
| 2009-01-06 | 106 | 108 | 106 | 108 | 37,000 | 1,080 |
| 2009-01-05 | 110 | 110 | 105 | 106 | 80,000 | 1,060 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株