9763 丸紅建材リース(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	139	145	139	142	53,000	1,420
2011-12-29	138	138	137	137	21,000	1,370
2011-12-28	141	141	137	138	27,000	1,380
2011-12-27	140	142	136	141	31,000	1,410
2011-12-26	141	142	140	140	32,000	1,400
2011-12-22	144	144	139	140	34,000	1,400
2011-12-21	148	148	142	145	22,000	1,450
2011-12-20	144	144	142	143	37,000	1,430
2011-12-19	148	148	142	142	91,000	1,420
2011-12-16	154	154	150	150	57,000	1,500
2011-12-15	153	155	150	151	122,000	1,510
2011-12-14	159	161	157	158	111,000	1,580
2011-12-13	162	162	156	159	303,000	1,590
2011-12-12	153	164	152	162	546,000	1,620
2011-12-09	147	155	146	149	229,000	1,490
2011-12-08	148	149	145	147	153,000	1,470
2011-12-07	135	168	135	147	1,276,000	1,470
2011-12-06	138	138	134	134	13,000	1,340
2011-12-05	137	137	136	137	3,000	1,370
2011-12-02	135	136	135	136	8,000	1,360
2011-12-01	137	137	133	135	44,000	1,350
2011-11-30	132	135	130	133	40,000	1,330
2011-11-29	134	135	134	135	3,000	1,350
2011-11-28	130	138	130	134	26,000	1,340
2011-11-25	130	132	130	130	9,000	1,300
2011-11-24	133	133	130	130	8,000	1,300
2011-11-22	135	135	128	132	23,000	1,320
2011-11-21	136	136	131	136	13,000	1,360
2011-11-18	138	138	136	137	19,000	1,370
2011-11-17	135	138	132	137	51,000	1,370
2011-11-16	135	135	132	135	28,000	1,350
2011-11-15	136	137	136	136	8,000	1,360
2011-11-14	134	136	134	136	27,000	1,360
2011-11-11	138	138	136	136	13,000	1,360
2011-11-10	132	136	131	135	27,000	1,350
2011-11-09	135	136	135	136	13,000	1,360
2011-11-08	136	138	134	135	31,000	1,350
2011-11-07	134	138	132	138	39,000	1,380
2011-11-04	132	134	130	130	14,000	1,300
2011-11-02	134	135	131	131	22,000	1,310
2011-11-01	138	138	136	138	15,000	1,380
2011-10-31	143	143	135	137	65,000	1,370
2011-10-28	142	144	141	144	36,000	1,440
2011-10-27	140	141	139	139	33,000	1,390
2011-10-26	139	140	139	140	5,000	1,400
2011-10-25	143	143	139	140	17,000	1,400
2011-10-24	142	144	140	140	37,000	1,400
2011-10-21	144	144	142	142	27,000	1,420
2011-10-20	145	145	141	142	49,000	1,420
2011-10-19	140	145	140	143	33,000	1,430
2011-10-18	142	144	139	142	32,000	1,420
2011-10-17	139	143	139	142	46,000	1,420
2011-10-14	131	137	131	136	44,000	1,360
2011-10-13	133	135	128	132	51,000	1,320
2011-10-12	126	131	124	131	41,000	1,310
2011-10-11	123	130	123	125	65,000	1,250
2011-10-07	123	125	121	122	56,000	1,220
2011-10-06	125	127	124	125	17,000	1,250
2011-10-05	132	132	123	123	42,000	1,230
2011-10-04	133	135	132	132	11,000	1,320
2011-10-03	137	138	137	138	13,000	1,380
2011-09-30	143	143	135	142	19,000	1,420
2011-09-29	136	143	136	143	40,000	1,430
2011-09-28	138	140	137	140	19,000	1,400
2011-09-27	132	134	132	134	16,000	1,340
2011-09-26	139	139	130	133	44,000	1,330
2011-09-22	141	143	139	143	31,000	1,430
2011-09-21	145	145	143	143	8,000	1,430
2011-09-20	143	145	143	145	18,000	1,450
2011-09-16	143	145	142	145	27,000	1,450
2011-09-15	146	146	143	143	14,000	1,430
2011-09-14	143	149	143	144	18,000	1,440
2011-09-13	146	146	142	143	38,000	1,430
2011-09-12	145	149	144	146	21,000	1,460
2011-09-09	147	150	146	150	64,000	1,500
2011-09-08	145	148	145	148	15,000	1,480
2011-09-07	146	147	142	147	10,000	1,470
2011-09-06	148	148	144	145	17,000	1,450
2011-09-05	147	147	147	147	10,000	1,470
2011-09-02	147	149	144	149	15,000	1,490
2011-09-01	147	147	146	147	9,000	1,470
2011-08-31	147	151	146	146	84,000	1,460
2011-08-30	148	148	143	147	18,000	1,470
2011-08-29	143	147	139	147	73,000	1,470
2011-08-26	144	144	144	144	3,000	1,440
2011-08-25	146	146	144	144	21,000	1,440
2011-08-24	143	147	143	144	21,000	1,440
2011-08-23	141	144	141	143	31,000	1,430
2011-08-22	143	145	142	142	35,000	1,420
2011-08-19	142	145	142	142	49,000	1,420
2011-08-18	147	149	146	147	51,000	1,470
2011-08-17	145	147	145	147	36,000	1,470
2011-08-16	145	146	139	146	56,000	1,460
2011-08-15	146	146	143	145	34,000	1,450
2011-08-12	145	145	140	141	35,000	1,410
2011-08-11	133	144	133	144	53,000	1,440
2011-08-10	140	141	138	139	16,000	1,390
2011-08-09	130	139	125	139	122,000	1,390
2011-08-08	140	141	133	134	101,000	1,340
2011-08-05	136	141	136	138	77,000	1,380
2011-08-04	141	147	141	146	79,000	1,460
2011-08-03	138	140	138	140	50,000	1,400
2011-08-02	142	142	140	140	31,000	1,400
2011-08-01	146	146	141	142	65,000	1,420
2011-07-29	146	147	145	145	18,000	1,450
2011-07-28	145	146	145	146	26,000	1,460
2011-07-27	145	146	145	145	30,000	1,450
2011-07-26	148	148	146	146	16,000	1,460
2011-07-25	147	148	147	147	10,000	1,470
2011-07-22	148	149	146	149	38,000	1,490
2011-07-21	148	148	148	148	35,000	1,480
2011-07-20	149	151	149	149	24,000	1,490
2011-07-19	149	151	148	151	28,000	1,510
2011-07-15	149	151	149	150	18,000	1,500
2011-07-14	151	151	149	151	39,000	1,510
2011-07-13	151	152	150	150	87,000	1,500
2011-07-12	152	152	150	152	38,000	1,520
2011-07-11	152	153	152	153	47,000	1,530
2011-07-08	154	154	151	153	62,000	1,530
2011-07-07	151	153	151	153	62,000	1,530
2011-07-06	149	151	148	150	86,000	1,500
2011-07-05	149	149	147	149	76,000	1,490
2011-07-04	150	150	147	149	86,000	1,490
2011-07-01	155	155	148	149	143,000	1,490
2011-06-30	156	156	145	151	215,000	1,510
2011-06-29	160	160	157	158	24,000	1,580
2011-06-28	162	162	158	160	44,000	1,600
2011-06-27	158	162	158	160	51,000	1,600
2011-06-24	163	163	160	160	43,000	1,600
2011-06-23	160	163	160	163	76,000	1,630
2011-06-22	162	163	159	160	114,000	1,600
2011-06-21	155	161	155	161	91,000	1,610
2011-06-20	154	154	152	153	59,000	1,530
2011-06-17	157	159	155	156	58,000	1,560
2011-06-16	162	162	158	158	55,000	1,580
2011-06-15	161	163	159	161	88,000	1,610
2011-06-14	159	162	158	160	113,000	1,600
2011-06-13	154	158	154	157	114,000	1,570
2011-06-10	156	158	154	158	124,000	1,580
2011-06-09	151	158	151	156	145,000	1,560
2011-06-08	149	150	147	150	65,000	1,500
2011-06-07	146	151	145	149	61,000	1,490
2011-06-06	154	154	144	144	205,000	1,440
2011-06-03	159	160	156	156	121,000	1,560
2011-06-02	159	165	158	160	335,000	1,600
2011-06-01	158	165	157	164	324,000	1,640
2011-05-31	155	162	155	160	497,000	1,600
2011-05-30	146	154	143	153	334,000	1,530
2011-05-27	140	149	139	146	205,000	1,460
2011-05-26	140	142	138	141	161,000	1,410
2011-05-25	139	139	136	136	135,000	1,360
2011-05-24	136	138	136	137	82,000	1,370
2011-05-23	138	139	136	138	110,000	1,380
2011-05-20	142	143	140	141	76,000	1,410
2011-05-19	144	148	143	144	196,000	1,440
2011-05-18	139	152	138	144	438,000	1,440
2011-05-17	142	143	135	137	348,000	1,370
2011-05-16	152	152	144	145	408,000	1,450
2011-05-13	155	156	153	153	184,000	1,530
2011-05-12	156	157	154	154	258,000	1,540
2011-05-11	160	161	156	156	236,000	1,560
2011-05-10	163	163	156	158	381,000	1,580
2011-05-09	170	170	160	163	506,000	1,630
2011-05-06	169	179	166	167	863,000	1,670
2011-05-02	165	174	165	174	748,000	1,740
2011-04-28	170	170	162	163	345,000	1,630
2011-04-27	171	172	168	168	201,000	1,680
2011-04-26	171	177	167	171	742,000	1,710
2011-04-25	171	177	171	173	437,000	1,730
2011-04-22	175	175	169	171	464,000	1,710
2011-04-21	184	184	175	177	489,000	1,770
2011-04-20	191	192	178	183	1,267,000	1,830
2011-04-19	186	190	184	186	1,137,000	1,860
2011-04-18	193	202	189	190	2,312,000	1,900
2011-04-15	183	211	175	194	4,966,000	1,940
2011-04-14	175	191	171	177	3,653,000	1,770
2011-04-13	167	177	166	172	2,586,000	1,720
2011-04-12	167	169	165	165	299,000	1,650
2011-04-11	171	172	166	168	657,000	1,680
2011-04-08	160	169	157	169	867,000	1,690
2011-04-07	163	165	160	163	325,000	1,630
2011-04-06	164	165	158	165	544,000	1,650
2011-04-05	156	173	156	167	2,138,000	1,670
2011-04-04	143	160	143	151	413,000	1,510
2011-04-01	145	145	142	143	84,000	1,430
2011-03-31	145	148	141	145	100,000	1,450
2011-03-30	147	149	144	149	96,000	1,490
2011-03-29	140	150	138	150	212,000	1,500
2011-03-28	150	150	138	145	454,000	1,450
2011-03-25	168	168	153	153	298,000	1,530
2011-03-24	168	172	164	169	456,000	1,690
2011-03-23	178	179	167	173	408,000	1,730
2011-03-22	175	178	163	173	780,000	1,730
2011-03-18	160	164	156	160	321,000	1,600
2011-03-17	134	165	131	156	437,000	1,560
2011-03-16	140	150	132	144	277,000	1,440
2011-03-15	172	175	106	143	1,235,000	1,430
2011-03-14	152	152	152	152	203,000	1,520
2011-03-11	100	103	100	102	81,000	1,020
2011-03-10	102	102	102	102	17,000	1,020
2011-03-09	104	104	102	102	23,000	1,020
2011-03-08	105	105	103	103	14,000	1,030
2011-03-07	106	106	104	104	20,000	1,040
2011-03-04	109	110	105	105	77,000	1,050
2011-03-03	101	108	101	108	73,000	1,080
2011-03-02	100	101	100	100	28,000	1,000
2011-03-01	103	104	102	103	35,000	1,030
2011-02-28	99	101	99	101	45,000	1,010
2011-02-25	97	99	97	99	35,000	990
2011-02-24	104	104	99	99	63,000	990
2011-02-23	105	106	104	104	38,000	1,040
2011-02-22	111	111	107	107	39,000	1,070
2011-02-21	109	111	107	111	73,000	1,110
2011-02-18	104	110	102	110	87,000	1,100
2011-02-17	103	104	102	102	41,000	1,020
2011-02-16	101	102	101	102	6,000	1,020
2011-02-15	103	103	102	103	14,000	1,030
2011-02-14	100	103	100	102	30,000	1,020
2011-02-10	99	99	99	99	18,000	990
2011-02-09	100	101	99	99	19,000	990
2011-02-08	101	102	100	101	20,000	1,010
2011-02-07	99	100	99	100	10,000	1,000
2011-02-04	101	102	101	101	13,000	1,010
2011-02-03	101	101	99	99	18,000	990
2011-02-02	98	100	96	99	27,000	990
2011-02-01	98	98	98	98	1,000	980
2011-01-31	98	99	98	98	8,000	980
2011-01-28	100	100	98	99	22,000	990
2011-01-27	101	101	100	100	10,000	1,000
2011-01-26	102	103	101	103	21,000	1,030
2011-01-25	100	101	100	101	14,000	1,010
2011-01-24	100	100	98	98	19,000	980
2011-01-21	101	102	99	100	46,000	1,000
2011-01-20	105	105	103	103	10,000	1,030
2011-01-19	105	105	103	105	23,000	1,050
2011-01-18	104	105	104	105	4,000	1,050
2011-01-17	103	105	103	104	5,000	1,040
2011-01-14	103	104	103	103	16,000	1,030
2011-01-13	103	103	102	102	15,000	1,020
2011-01-12	102	102	102	102	15,000	1,020
2011-01-11	101	102	100	102	14,000	1,020
2011-01-07	102	102	100	101	33,000	1,010
2011-01-06	102	102	100	101	35,000	1,010
2011-01-05	100	102	99	102	33,000	1,020
2011-01-04	97	99	95	99	35,000	990

分割・併合履歴： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31