9763 丸紅建材リース(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	161	162	155	160	127,000	1,600
2012-12-27	160	164	160	161	112,000	1,610
2012-12-26	157	162	157	159	123,000	1,590
2012-12-25	154	155	151	155	61,000	1,550
2012-12-21	156	156	147	149	73,000	1,490
2012-12-20	152	155	151	154	89,000	1,540
2012-12-19	149	152	147	152	96,000	1,520
2012-12-18	144	147	144	145	84,000	1,450
2012-12-17	145	146	143	143	62,000	1,430
2012-12-14	143	144	142	144	53,000	1,440
2012-12-13	144	145	143	143	42,000	1,430
2012-12-12	142	145	142	145	30,000	1,450
2012-12-11	146	146	139	142	85,000	1,420
2012-12-10	148	148	143	143	99,000	1,430
2012-12-07	139	142	139	142	98,000	1,420
2012-12-06	139	139	137	139	34,000	1,390
2012-12-05	137	139	135	139	68,000	1,390
2012-12-04	139	139	135	137	47,000	1,370
2012-12-03	139	139	137	139	49,000	1,390
2012-11-30	136	137	136	136	52,000	1,360
2012-11-29	136	137	135	136	48,000	1,360
2012-11-28	135	138	133	135	41,000	1,350
2012-11-27	136	138	135	136	71,000	1,360
2012-11-26	138	138	136	137	29,000	1,370
2012-11-22	136	137	134	135	55,000	1,350
2012-11-21	133	135	132	135	60,000	1,350
2012-11-20	137	137	133	134	69,000	1,340
2012-11-19	135	137	135	136	81,000	1,360
2012-11-16	137	137	131	134	91,000	1,340
2012-11-15	131	136	131	136	103,000	1,360
2012-11-14	130	131	129	130	47,000	1,300
2012-11-13	129	129	127	128	27,000	1,280
2012-11-12	126	129	126	129	35,000	1,290
2012-11-09	127	128	125	126	90,000	1,260
2012-11-08	130	131	129	129	133,000	1,290
2012-11-07	136	137	132	134	159,000	1,340
2012-11-06	132	136	132	136	146,000	1,360
2012-11-05	125	140	124	133	550,000	1,330
2012-11-02	128	128	123	123	135,000	1,230
2012-11-01	123	131	119	124	459,000	1,240
2012-10-31	115	121	115	119	138,000	1,190
2012-10-30	116	117	115	115	62,000	1,150
2012-10-29	116	117	116	117	42,000	1,170
2012-10-26	120	123	114	115	118,000	1,150
2012-10-25	119	121	118	119	98,000	1,190
2012-10-24	113	120	112	118	130,000	1,180
2012-10-23	114	115	113	113	25,000	1,130
2012-10-22	112	114	112	114	12,000	1,140
2012-10-19	115	115	114	115	45,000	1,150
2012-10-18	115	117	115	117	40,000	1,170
2012-10-17	111	113	111	113	54,000	1,130
2012-10-16	111	111	108	109	37,000	1,090
2012-10-15	111	111	109	109	40,000	1,090
2012-10-12	112	113	109	110	27,000	1,100
2012-10-11	117	117	113	113	22,000	1,130
2012-10-10	119	119	117	117	24,000	1,170
2012-10-09	119	121	119	121	12,000	1,210
2012-10-05	122	123	121	122	25,000	1,220
2012-10-04	118	121	117	121	28,000	1,210
2012-10-03	123	123	118	119	18,000	1,190
2012-10-02	122	124	121	122	10,000	1,220
2012-10-01	121	122	120	122	20,000	1,220
2012-09-28	122	122	121	121	10,000	1,210
2012-09-27	122	124	122	122	13,000	1,220
2012-09-26	126	126	123	124	12,000	1,240
2012-09-25	122	127	122	127	14,000	1,270
2012-09-24	126	126	123	123	23,000	1,230
2012-09-21	126	127	126	127	4,000	1,270
2012-09-20	127	127	125	127	33,000	1,270
2012-09-19	127	127	125	126	17,000	1,260
2012-09-18	124	126	124	126	16,000	1,260
2012-09-14	125	125	123	123	46,000	1,230
2012-09-13	123	124	122	124	16,000	1,240
2012-09-12	123	123	122	122	23,000	1,220
2012-09-11	124	125	122	125	14,000	1,250
2012-09-10	123	125	123	123	9,000	1,230
2012-09-07	122	122	121	122	10,000	1,220
2012-09-06	121	121	120	121	15,000	1,210
2012-09-05	124	124	121	122	13,000	1,220
2012-09-04	123	123	123	123	8,000	1,230
2012-09-03	126	127	121	123	38,000	1,230
2012-08-31	126	127	126	127	21,000	1,270
2012-08-30	127	127	126	126	9,000	1,260
2012-08-29	129	129	127	128	8,000	1,280
2012-08-28	127	129	126	129	17,000	1,290
2012-08-27	130	130	128	128	11,000	1,280
2012-08-24	128	128	127	127	16,000	1,270
2012-08-23	131	131	129	129	42,000	1,290
2012-08-22	132	133	131	133	15,000	1,330
2012-08-21	133	134	132	132	17,000	1,320
2012-08-20	135	135	131	134	28,000	1,340
2012-08-17	136	136	133	134	20,000	1,340
2012-08-16	134	135	132	135	20,000	1,350
2012-08-15	134	134	132	134	44,000	1,340
2012-08-14	130	133	130	131	57,000	1,310
2012-08-13	131	131	129	129	15,000	1,290
2012-08-10	128	130	128	130	12,000	1,300
2012-08-09	127	129	127	128	10,000	1,280
2012-08-08	130	130	127	128	34,000	1,280
2012-08-07	129	130	128	130	16,000	1,300
2012-08-06	131	133	128	129	48,000	1,290
2012-08-03	128	131	128	131	29,000	1,310
2012-08-02	129	131	129	129	12,000	1,290
2012-08-01	127	131	127	129	77,000	1,290
2012-07-31	128	133	126	133	46,000	1,330
2012-07-30	131	133	129	132	40,000	1,320
2012-07-27	134	134	130	130	42,000	1,300
2012-07-26	133	133	131	132	32,000	1,320
2012-07-25	135	135	133	134	16,000	1,340
2012-07-24	143	145	137	137	20,000	1,370
2012-07-23	146	146	142	142	18,000	1,420
2012-07-20	149	149	147	147	22,000	1,470
2012-07-19	146	148	146	147	6,000	1,470
2012-07-18	148	148	145	146	14,000	1,460
2012-07-17	146	150	145	149	16,000	1,490
2012-07-13	148	148	146	146	30,000	1,460
2012-07-12	148	149	146	147	12,000	1,470
2012-07-11	144	148	144	148	17,000	1,480
2012-07-10	149	150	145	146	31,000	1,460
2012-07-09	149	149	142	145	36,000	1,450
2012-07-06	154	158	151	151	38,000	1,510
2012-07-05	156	157	154	154	45,000	1,540
2012-07-04	157	161	157	158	63,000	1,580
2012-07-03	151	161	150	160	120,000	1,600
2012-07-02	154	160	151	154	135,000	1,540
2012-06-29	140	153	140	151	208,000	1,510
2012-06-28	141	142	138	139	37,000	1,390
2012-06-27	137	138	137	138	21,000	1,380
2012-06-26	139	139	136	136	14,000	1,360
2012-06-25	142	143	140	140	20,000	1,400
2012-06-22	133	138	132	138	29,000	1,380
2012-06-21	131	133	131	133	16,000	1,330
2012-06-20	131	131	129	130	31,000	1,300
2012-06-19	131	132	130	130	19,000	1,300
2012-06-18	131	135	131	131	19,000	1,310
2012-06-15	129	130	128	130	7,000	1,300
2012-06-14	131	131	127	130	18,000	1,300
2012-06-13	135	135	132	132	18,000	1,320
2012-06-12	130	134	127	134	16,000	1,340
2012-06-11	131	132	130	130	9,000	1,300
2012-06-08	131	131	128	130	29,000	1,300
2012-06-07	130	131	130	130	9,000	1,300
2012-06-06	124	128	120	128	47,000	1,280
2012-06-05	124	124	121	124	17,000	1,240
2012-06-04	125	125	121	123	23,000	1,230
2012-06-01	129	130	127	130	40,000	1,300
2012-05-31	129	131	128	131	12,000	1,310
2012-05-30	129	129	128	129	5,000	1,290
2012-05-29	130	131	129	131	20,000	1,310
2012-05-28	132	132	129	129	14,000	1,290
2012-05-25	133	135	128	132	43,000	1,320
2012-05-24	136	137	134	135	10,000	1,350
2012-05-23	139	140	136	136	28,000	1,360
2012-05-22	136	141	136	137	25,000	1,370
2012-05-21	136	136	132	133	20,000	1,330
2012-05-18	130	130	127	129	50,000	1,290
2012-05-17	128	130	126	128	32,000	1,280
2012-05-16	136	136	130	130	25,000	1,300
2012-05-15	137	137	131	133	57,000	1,330
2012-05-14	148	148	140	141	25,000	1,410
2012-05-11	154	154	145	145	48,000	1,450
2012-05-10	149	155	149	154	46,000	1,540
2012-05-09	154	156	151	154	26,000	1,540
2012-05-08	156	157	154	157	14,000	1,570
2012-05-07	156	157	152	154	27,000	1,540
2012-05-02	159	160	157	158	24,000	1,580
2012-05-01	164	165	159	159	87,000	1,590
2012-04-27	173	173	169	171	35,000	1,710
2012-04-26	167	172	165	170	36,000	1,700
2012-04-25	168	168	164	164	22,000	1,640
2012-04-24	165	167	165	166	19,000	1,660
2012-04-23	166	166	163	164	22,000	1,640
2012-04-20	166	168	165	168	39,000	1,680
2012-04-19	170	170	166	168	24,000	1,680
2012-04-18	170	170	168	170	21,000	1,700
2012-04-17	170	170	168	168	33,000	1,680
2012-04-16	173	174	172	172	11,000	1,720
2012-04-13	175	175	173	174	21,000	1,740
2012-04-12	176	177	172	173	27,000	1,730
2012-04-11	173	174	172	172	11,000	1,720
2012-04-10	173	177	173	173	19,000	1,730
2012-04-09	176	176	173	173	27,000	1,730
2012-04-06	175	176	174	176	20,000	1,760
2012-04-05	179	179	173	176	44,000	1,760
2012-04-04	184	184	179	179	34,000	1,790
2012-04-03	193	193	185	185	42,000	1,850
2012-04-02	193	195	191	191	59,000	1,910
2012-03-30	187	193	187	193	45,000	1,930
2012-03-29	189	189	187	187	26,000	1,870
2012-03-28	184	189	184	187	16,000	1,870
2012-03-27	188	188	185	187	53,000	1,870
2012-03-26	186	188	185	187	52,000	1,870
2012-03-23	188	190	187	188	28,000	1,880
2012-03-22	188	190	188	190	36,000	1,900
2012-03-21	187	187	185	186	27,000	1,860
2012-03-19	188	192	188	188	35,000	1,880
2012-03-16	185	189	185	187	44,000	1,870
2012-03-15	190	190	184	184	70,000	1,840
2012-03-14	190	195	190	190	70,000	1,900
2012-03-13	192	194	190	190	113,000	1,900
2012-03-12	187	191	187	190	163,000	1,900
2012-03-09	183	187	183	184	76,000	1,840
2012-03-08	183	185	183	183	48,000	1,830
2012-03-07	182	185	180	183	63,000	1,830
2012-03-06	180	185	180	185	43,000	1,850
2012-03-05	185	185	181	181	17,000	1,810
2012-03-02	179	185	179	185	36,000	1,850
2012-03-01	184	186	182	182	48,000	1,820
2012-02-29	189	191	186	187	54,000	1,870
2012-02-28	183	187	183	187	57,000	1,870
2012-02-27	190	192	188	188	39,000	1,880
2012-02-24	187	190	185	189	59,000	1,890
2012-02-23	188	188	185	185	45,000	1,850
2012-02-22	180	188	179	187	122,000	1,870
2012-02-21	182	182	181	181	31,000	1,810
2012-02-20	183	183	178	182	64,000	1,820
2012-02-17	184	184	181	182	43,000	1,820
2012-02-16	182	184	182	182	89,000	1,820
2012-02-15	188	188	186	187	25,000	1,870
2012-02-14	181	188	180	188	62,000	1,880
2012-02-13	190	192	182	183	95,000	1,830
2012-02-10	190	190	187	190	65,000	1,900
2012-02-09	193	193	188	191	38,000	1,910
2012-02-08	195	195	184	193	217,000	1,930
2012-02-07	195	197	192	194	149,000	1,940
2012-02-06	192	192	189	192	68,000	1,920
2012-02-03	195	196	188	191	202,000	1,910
2012-02-02	187	194	186	192	215,000	1,920
2012-02-01	184	188	180	188	430,000	1,880
2012-01-31	178	219	178	191	2,368,000	1,910
2012-01-30	176	178	173	174	46,000	1,740
2012-01-27	172	176	171	176	82,000	1,760
2012-01-26	171	174	170	172	69,000	1,720
2012-01-25	173	174	170	171	110,000	1,710
2012-01-24	173	173	171	173	64,000	1,730
2012-01-23	172	175	170	173	128,000	1,730
2012-01-20	175	176	170	175	155,000	1,750
2012-01-19	171	175	170	174	152,000	1,740
2012-01-18	175	179	170	172	384,000	1,720
2012-01-17	161	168	160	166	207,000	1,660
2012-01-16	160	162	159	160	126,000	1,600
2012-01-13	158	161	155	159	203,000	1,590
2012-01-12	153	156	152	156	59,000	1,560
2012-01-11	154	156	153	153	85,000	1,530
2012-01-10	150	153	144	152	64,000	1,520
2012-01-06	150	152	146	148	68,000	1,480
2012-01-05	146	148	145	147	25,000	1,470
2012-01-04	147	147	144	146	23,000	1,460

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

2025年05月
日	月	火	水	木	金	土
« 04月30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