9763 丸紅建材リース(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 311 | 313 | 310 | 310 | 22,000 | 3,100 |
| 2014-12-29 | 310 | 312 | 308 | 312 | 28,000 | 3,120 |
| 2014-12-26 | 307 | 308 | 306 | 308 | 23,000 | 3,080 |
| 2014-12-25 | 304 | 309 | 300 | 303 | 48,000 | 3,030 |
| 2014-12-24 | 307 | 310 | 307 | 309 | 48,000 | 3,090 |
| 2014-12-22 | 305 | 309 | 305 | 307 | 23,000 | 3,070 |
| 2014-12-19 | 305 | 305 | 303 | 305 | 43,000 | 3,050 |
| 2014-12-18 | 308 | 308 | 305 | 305 | 19,000 | 3,050 |
| 2014-12-17 | 304 | 304 | 301 | 301 | 31,000 | 3,010 |
| 2014-12-16 | 307 | 308 | 303 | 304 | 23,000 | 3,040 |
| 2014-12-15 | 304 | 309 | 303 | 307 | 23,000 | 3,070 |
| 2014-12-12 | 308 | 313 | 302 | 303 | 66,000 | 3,030 |
| 2014-12-11 | 302 | 309 | 300 | 304 | 45,000 | 3,040 |
| 2014-12-10 | 307 | 312 | 303 | 305 | 43,000 | 3,050 |
| 2014-12-09 | 312 | 312 | 308 | 311 | 35,000 | 3,110 |
| 2014-12-08 | 315 | 318 | 312 | 317 | 32,000 | 3,170 |
| 2014-12-05 | 315 | 318 | 315 | 315 | 40,000 | 3,150 |
| 2014-12-04 | 311 | 315 | 311 | 315 | 36,000 | 3,150 |
| 2014-12-03 | 320 | 320 | 313 | 315 | 17,000 | 3,150 |
| 2014-12-02 | 311 | 322 | 311 | 319 | 73,000 | 3,190 |
| 2014-12-01 | 313 | 316 | 310 | 311 | 48,000 | 3,110 |
| 2014-11-28 | 309 | 312 | 305 | 310 | 37,000 | 3,100 |
| 2014-11-27 | 317 | 317 | 302 | 309 | 142,000 | 3,090 |
| 2014-11-26 | 316 | 319 | 316 | 316 | 38,000 | 3,160 |
| 2014-11-25 | 313 | 320 | 312 | 319 | 52,000 | 3,190 |
| 2014-11-21 | 314 | 316 | 308 | 314 | 23,000 | 3,140 |
| 2014-11-20 | 314 | 316 | 313 | 314 | 30,000 | 3,140 |
| 2014-11-19 | 318 | 319 | 313 | 316 | 39,000 | 3,160 |
| 2014-11-18 | 313 | 315 | 310 | 315 | 27,000 | 3,150 |
| 2014-11-17 | 318 | 318 | 310 | 310 | 36,000 | 3,100 |
| 2014-11-14 | 321 | 324 | 312 | 320 | 135,000 | 3,200 |
| 2014-11-13 | 300 | 322 | 299 | 321 | 191,000 | 3,210 |
| 2014-11-12 | 308 | 308 | 300 | 300 | 94,000 | 3,000 |
| 2014-11-11 | 303 | 308 | 299 | 305 | 81,000 | 3,050 |
| 2014-11-10 | 302 | 305 | 299 | 304 | 61,000 | 3,040 |
| 2014-11-07 | 304 | 304 | 299 | 302 | 45,000 | 3,020 |
| 2014-11-06 | 305 | 306 | 302 | 304 | 61,000 | 3,040 |
| 2014-11-05 | 303 | 306 | 298 | 305 | 136,000 | 3,050 |
| 2014-11-04 | 319 | 319 | 301 | 306 | 307,000 | 3,060 |
| 2014-10-31 | 332 | 334 | 280 | 320 | 262,000 | 3,200 |
| 2014-10-30 | 323 | 333 | 323 | 330 | 122,000 | 3,300 |
| 2014-10-29 | 312 | 320 | 312 | 319 | 100,000 | 3,190 |
| 2014-10-28 | 314 | 317 | 310 | 313 | 67,000 | 3,130 |
| 2014-10-27 | 309 | 315 | 305 | 313 | 89,000 | 3,130 |
| 2014-10-24 | 308 | 314 | 308 | 309 | 44,000 | 3,090 |
| 2014-10-23 | 295 | 309 | 294 | 305 | 72,000 | 3,050 |
| 2014-10-22 | 297 | 299 | 294 | 295 | 33,000 | 2,950 |
| 2014-10-21 | 297 | 298 | 290 | 290 | 29,000 | 2,900 |
| 2014-10-20 | 288 | 295 | 288 | 295 | 61,000 | 2,950 |
| 2014-10-17 | 284 | 288 | 278 | 279 | 92,000 | 2,790 |
| 2014-10-16 | 277 | 283 | 273 | 278 | 89,000 | 2,780 |
| 2014-10-15 | 279 | 288 | 279 | 285 | 31,000 | 2,850 |
| 2014-10-14 | 275 | 282 | 266 | 279 | 182,000 | 2,790 |
| 2014-10-10 | 290 | 291 | 270 | 279 | 363,000 | 2,790 |
| 2014-10-09 | 308 | 308 | 294 | 297 | 153,000 | 2,970 |
| 2014-10-08 | 303 | 311 | 303 | 309 | 67,000 | 3,090 |
| 2014-10-07 | 314 | 316 | 308 | 308 | 49,000 | 3,080 |
| 2014-10-06 | 308 | 315 | 308 | 313 | 75,000 | 3,130 |
| 2014-10-03 | 299 | 315 | 299 | 308 | 134,000 | 3,080 |
| 2014-10-02 | 307 | 307 | 299 | 301 | 154,000 | 3,010 |
| 2014-10-01 | 313 | 313 | 308 | 308 | 78,000 | 3,080 |
| 2014-09-30 | 320 | 320 | 307 | 313 | 127,000 | 3,130 |
| 2014-09-29 | 319 | 324 | 314 | 320 | 128,000 | 3,200 |
| 2014-09-26 | 305 | 316 | 305 | 316 | 66,000 | 3,160 |
| 2014-09-25 | 313 | 314 | 309 | 313 | 70,000 | 3,130 |
| 2014-09-24 | 311 | 314 | 308 | 314 | 115,000 | 3,140 |
| 2014-09-22 | 320 | 320 | 315 | 317 | 61,000 | 3,170 |
| 2014-09-19 | 310 | 319 | 309 | 316 | 172,000 | 3,160 |
| 2014-09-18 | 317 | 317 | 308 | 312 | 138,000 | 3,120 |
| 2014-09-17 | 332 | 334 | 316 | 317 | 115,000 | 3,170 |
| 2014-09-16 | 320 | 332 | 319 | 330 | 174,000 | 3,300 |
| 2014-09-12 | 312 | 320 | 312 | 320 | 179,000 | 3,200 |
| 2014-09-11 | 309 | 317 | 306 | 313 | 169,000 | 3,130 |
| 2014-09-10 | 319 | 319 | 303 | 311 | 184,000 | 3,110 |
| 2014-09-09 | 332 | 332 | 318 | 319 | 89,000 | 3,190 |
| 2014-09-08 | 316 | 339 | 315 | 326 | 162,000 | 3,260 |
| 2014-09-05 | 330 | 330 | 314 | 321 | 251,000 | 3,210 |
| 2014-09-04 | 341 | 345 | 326 | 330 | 276,000 | 3,300 |
| 2014-09-03 | 340 | 361 | 338 | 342 | 410,000 | 3,420 |
| 2014-09-02 | 347 | 359 | 344 | 345 | 552,000 | 3,450 |
| 2014-09-01 | 330 | 344 | 320 | 341 | 449,000 | 3,410 |
| 2014-08-29 | 338 | 348 | 323 | 329 | 419,000 | 3,290 |
| 2014-08-28 | 323 | 337 | 322 | 335 | 642,000 | 3,350 |
| 2014-08-27 | 311 | 329 | 311 | 325 | 462,000 | 3,250 |
| 2014-08-26 | 309 | 321 | 307 | 307 | 446,000 | 3,070 |
| 2014-08-25 | 288 | 326 | 288 | 317 | 991,000 | 3,170 |
| 2014-08-22 | 270 | 286 | 270 | 286 | 522,000 | 2,860 |
| 2014-08-21 | 265 | 275 | 265 | 267 | 118,000 | 2,670 |
| 2014-08-20 | 269 | 271 | 264 | 269 | 64,000 | 2,690 |
| 2014-08-19 | 273 | 278 | 265 | 269 | 268,000 | 2,690 |
| 2014-08-18 | 262 | 273 | 260 | 272 | 222,000 | 2,720 |
| 2014-08-15 | 256 | 261 | 256 | 261 | 87,000 | 2,610 |
| 2014-08-14 | 255 | 261 | 254 | 255 | 79,000 | 2,550 |
| 2014-08-13 | 257 | 258 | 255 | 257 | 43,000 | 2,570 |
| 2014-08-12 | 258 | 260 | 254 | 257 | 93,000 | 2,570 |
| 2014-08-11 | 250 | 263 | 244 | 261 | 118,000 | 2,610 |
| 2014-08-08 | 251 | 255 | 249 | 252 | 183,000 | 2,520 |
| 2014-08-07 | 245 | 251 | 245 | 251 | 119,000 | 2,510 |
| 2014-08-06 | 240 | 250 | 238 | 249 | 263,000 | 2,490 |
| 2014-08-05 | 255 | 257 | 239 | 243 | 316,000 | 2,430 |
| 2014-08-04 | 248 | 256 | 248 | 255 | 197,000 | 2,550 |
| 2014-08-01 | 259 | 265 | 245 | 254 | 410,000 | 2,540 |
| 2014-07-31 | 253 | 266 | 253 | 264 | 468,000 | 2,640 |
| 2014-07-30 | 258 | 267 | 252 | 256 | 666,000 | 2,560 |
| 2014-07-29 | 239 | 260 | 237 | 260 | 693,000 | 2,600 |
| 2014-07-28 | 239 | 241 | 239 | 239 | 72,000 | 2,390 |
| 2014-07-25 | 240 | 242 | 237 | 239 | 102,000 | 2,390 |
| 2014-07-24 | 238 | 239 | 232 | 236 | 162,000 | 2,360 |
| 2014-07-23 | 236 | 241 | 236 | 236 | 127,000 | 2,360 |
| 2014-07-22 | 236 | 243 | 235 | 236 | 342,000 | 2,360 |
| 2014-07-18 | 236 | 236 | 232 | 235 | 279,000 | 2,350 |
| 2014-07-17 | 236 | 245 | 231 | 238 | 1,325,000 | 2,380 |
| 2014-07-16 | 210 | 249 | 210 | 241 | 3,285,000 | 2,410 |
| 2014-07-15 | 209 | 212 | 209 | 212 | 17,000 | 2,120 |
| 2014-07-14 | 212 | 212 | 209 | 209 | 20,000 | 2,090 |
| 2014-07-11 | 210 | 210 | 203 | 208 | 34,000 | 2,080 |
| 2014-07-10 | 212 | 212 | 209 | 209 | 17,000 | 2,090 |
| 2014-07-09 | 213 | 215 | 212 | 212 | 9,000 | 2,120 |
| 2014-07-08 | 215 | 215 | 213 | 215 | 16,000 | 2,150 |
| 2014-07-07 | 215 | 215 | 213 | 213 | 15,000 | 2,130 |
| 2014-07-04 | 215 | 215 | 213 | 215 | 14,000 | 2,150 |
| 2014-07-03 | 212 | 213 | 212 | 212 | 6,000 | 2,120 |
| 2014-07-02 | 211 | 213 | 211 | 212 | 13,000 | 2,120 |
| 2014-07-01 | 214 | 214 | 211 | 212 | 20,000 | 2,120 |
| 2014-06-30 | 210 | 215 | 209 | 214 | 62,000 | 2,140 |
| 2014-06-27 | 211 | 211 | 208 | 210 | 11,000 | 2,100 |
| 2014-06-26 | 212 | 212 | 210 | 210 | 10,000 | 2,100 |
| 2014-06-25 | 210 | 213 | 209 | 209 | 11,000 | 2,090 |
| 2014-06-24 | 209 | 209 | 208 | 208 | 10,000 | 2,080 |
| 2014-06-23 | 211 | 211 | 208 | 209 | 24,000 | 2,090 |
| 2014-06-20 | 213 | 213 | 208 | 210 | 86,000 | 2,100 |
| 2014-06-19 | 211 | 214 | 211 | 213 | 20,000 | 2,130 |
| 2014-06-18 | 211 | 212 | 209 | 211 | 16,000 | 2,110 |
| 2014-06-17 | 211 | 212 | 209 | 209 | 42,000 | 2,090 |
| 2014-06-16 | 209 | 212 | 209 | 210 | 44,000 | 2,100 |
| 2014-06-13 | 210 | 210 | 209 | 209 | 45,000 | 2,090 |
| 2014-06-12 | 208 | 209 | 205 | 208 | 11,000 | 2,080 |
| 2014-06-11 | 208 | 209 | 205 | 208 | 10,000 | 2,080 |
| 2014-06-10 | 209 | 209 | 207 | 208 | 48,000 | 2,080 |
| 2014-06-09 | 206 | 207 | 205 | 207 | 11,000 | 2,070 |
| 2014-06-06 | 204 | 207 | 204 | 207 | 7,000 | 2,070 |
| 2014-06-05 | 207 | 207 | 204 | 204 | 7,000 | 2,040 |
| 2014-06-04 | 207 | 208 | 205 | 206 | 15,000 | 2,060 |
| 2014-06-03 | 205 | 208 | 201 | 206 | 28,000 | 2,060 |
| 2014-06-02 | 208 | 208 | 206 | 207 | 25,000 | 2,070 |
| 2014-05-30 | 203 | 207 | 203 | 205 | 7,000 | 2,050 |
| 2014-05-29 | 208 | 208 | 205 | 206 | 6,000 | 2,060 |
| 2014-05-28 | 207 | 207 | 205 | 207 | 13,000 | 2,070 |
| 2014-05-27 | 206 | 207 | 205 | 206 | 23,000 | 2,060 |
| 2014-05-26 | 205 | 208 | 203 | 204 | 20,000 | 2,040 |
| 2014-05-23 | 200 | 201 | 200 | 200 | 17,000 | 2,000 |
| 2014-05-22 | 197 | 198 | 197 | 198 | 10,000 | 1,980 |
| 2014-05-21 | 195 | 195 | 193 | 194 | 23,000 | 1,940 |
| 2014-05-20 | 196 | 197 | 190 | 196 | 97,000 | 1,960 |
| 2014-05-19 | 199 | 199 | 197 | 197 | 26,000 | 1,970 |
| 2014-05-16 | 203 | 203 | 198 | 199 | 27,000 | 1,990 |
| 2014-05-15 | 202 | 204 | 202 | 203 | 5,000 | 2,030 |
| 2014-05-14 | 205 | 205 | 203 | 203 | 17,000 | 2,030 |
| 2014-05-13 | 207 | 207 | 204 | 205 | 20,000 | 2,050 |
| 2014-05-12 | 208 | 208 | 204 | 205 | 48,000 | 2,050 |
| 2014-05-09 | 198 | 203 | 197 | 203 | 252,000 | 2,030 |
| 2014-05-08 | 206 | 212 | 205 | 212 | 53,000 | 2,120 |
| 2014-05-07 | 206 | 207 | 205 | 206 | 23,000 | 2,060 |
| 2014-05-02 | 206 | 207 | 205 | 207 | 18,000 | 2,070 |
| 2014-05-01 | 206 | 207 | 202 | 206 | 47,000 | 2,060 |
| 2014-04-30 | 203 | 206 | 203 | 204 | 27,000 | 2,040 |
| 2014-04-28 | 207 | 209 | 204 | 206 | 27,000 | 2,060 |
| 2014-04-25 | 206 | 210 | 206 | 207 | 18,000 | 2,070 |
| 2014-04-24 | 212 | 212 | 208 | 210 | 24,000 | 2,100 |
| 2014-04-23 | 210 | 211 | 209 | 209 | 7,000 | 2,090 |
| 2014-04-22 | 212 | 212 | 211 | 211 | 14,000 | 2,110 |
| 2014-04-21 | 216 | 218 | 210 | 215 | 46,000 | 2,150 |
| 2014-04-18 | 213 | 213 | 209 | 213 | 25,000 | 2,130 |
| 2014-04-17 | 208 | 211 | 208 | 209 | 26,000 | 2,090 |
| 2014-04-16 | 206 | 208 | 203 | 207 | 35,000 | 2,070 |
| 2014-04-15 | 209 | 209 | 204 | 204 | 19,000 | 2,040 |
| 2014-04-14 | 205 | 205 | 202 | 204 | 41,000 | 2,040 |
| 2014-04-11 | 196 | 202 | 193 | 202 | 66,000 | 2,020 |
| 2014-04-10 | 208 | 211 | 199 | 202 | 51,000 | 2,020 |
| 2014-04-09 | 212 | 212 | 206 | 207 | 33,000 | 2,070 |
| 2014-04-08 | 211 | 211 | 206 | 208 | 58,000 | 2,080 |
| 2014-04-07 | 210 | 217 | 210 | 214 | 13,000 | 2,140 |
| 2014-04-04 | 213 | 215 | 211 | 213 | 22,000 | 2,130 |
| 2014-04-03 | 215 | 215 | 212 | 213 | 16,000 | 2,130 |
| 2014-04-02 | 217 | 217 | 212 | 215 | 47,000 | 2,150 |
| 2014-04-01 | 212 | 218 | 210 | 217 | 39,000 | 2,170 |
| 2014-03-31 | 207 | 213 | 206 | 213 | 29,000 | 2,130 |
| 2014-03-28 | 211 | 211 | 208 | 210 | 9,000 | 2,100 |
| 2014-03-27 | 210 | 211 | 208 | 211 | 24,000 | 2,110 |
| 2014-03-26 | 206 | 213 | 202 | 210 | 57,000 | 2,100 |
| 2014-03-25 | 207 | 208 | 205 | 207 | 17,000 | 2,070 |
| 2014-03-24 | 208 | 212 | 208 | 208 | 36,000 | 2,080 |
| 2014-03-20 | 212 | 212 | 209 | 209 | 29,000 | 2,090 |
| 2014-03-19 | 218 | 220 | 215 | 215 | 61,000 | 2,150 |
| 2014-03-18 | 216 | 221 | 216 | 218 | 46,000 | 2,180 |
| 2014-03-17 | 215 | 224 | 215 | 215 | 53,000 | 2,150 |
| 2014-03-14 | 212 | 215 | 211 | 213 | 64,000 | 2,130 |
| 2014-03-13 | 221 | 221 | 218 | 220 | 32,000 | 2,200 |
| 2014-03-12 | 218 | 220 | 217 | 219 | 33,000 | 2,190 |
| 2014-03-11 | 221 | 221 | 220 | 221 | 8,000 | 2,210 |
| 2014-03-10 | 220 | 221 | 217 | 221 | 20,000 | 2,210 |
| 2014-03-07 | 221 | 221 | 219 | 220 | 19,000 | 2,200 |
| 2014-03-06 | 220 | 220 | 218 | 220 | 45,000 | 2,200 |
| 2014-03-05 | 222 | 222 | 220 | 221 | 11,000 | 2,210 |
| 2014-03-04 | 220 | 222 | 219 | 221 | 16,000 | 2,210 |
| 2014-03-03 | 218 | 222 | 218 | 222 | 18,000 | 2,220 |
| 2014-02-28 | 219 | 223 | 219 | 221 | 17,000 | 2,210 |
| 2014-02-27 | 221 | 223 | 221 | 222 | 34,000 | 2,220 |
| 2014-02-26 | 220 | 221 | 220 | 221 | 13,000 | 2,210 |
| 2014-02-25 | 223 | 224 | 220 | 220 | 31,000 | 2,200 |
| 2014-02-24 | 223 | 223 | 222 | 223 | 9,000 | 2,230 |
| 2014-02-21 | 223 | 223 | 221 | 223 | 38,000 | 2,230 |
| 2014-02-20 | 222 | 223 | 220 | 222 | 70,000 | 2,220 |
| 2014-02-19 | 220 | 223 | 220 | 222 | 44,000 | 2,220 |
| 2014-02-18 | 215 | 220 | 214 | 220 | 30,000 | 2,200 |
| 2014-02-17 | 217 | 218 | 215 | 217 | 20,000 | 2,170 |
| 2014-02-14 | 219 | 219 | 217 | 217 | 86,000 | 2,170 |
| 2014-02-13 | 219 | 220 | 216 | 219 | 56,000 | 2,190 |
| 2014-02-12 | 218 | 221 | 215 | 217 | 86,000 | 2,170 |
| 2014-02-10 | 213 | 217 | 213 | 216 | 72,000 | 2,160 |
| 2014-02-07 | 202 | 208 | 201 | 206 | 64,000 | 2,060 |
| 2014-02-06 | 200 | 200 | 199 | 199 | 25,000 | 1,990 |
| 2014-02-05 | 201 | 201 | 195 | 199 | 60,000 | 1,990 |
| 2014-02-04 | 195 | 200 | 191 | 195 | 80,000 | 1,950 |
| 2014-02-03 | 214 | 215 | 208 | 209 | 83,000 | 2,090 |
| 2014-01-31 | 213 | 216 | 213 | 214 | 35,000 | 2,140 |
| 2014-01-30 | 212 | 214 | 212 | 213 | 74,000 | 2,130 |
| 2014-01-29 | 210 | 214 | 208 | 213 | 37,000 | 2,130 |
| 2014-01-28 | 205 | 213 | 205 | 209 | 36,000 | 2,090 |
| 2014-01-27 | 213 | 213 | 200 | 208 | 59,000 | 2,080 |
| 2014-01-24 | 218 | 218 | 216 | 217 | 43,000 | 2,170 |
| 2014-01-23 | 223 | 223 | 220 | 220 | 29,000 | 2,200 |
| 2014-01-22 | 223 | 223 | 220 | 222 | 78,000 | 2,220 |
| 2014-01-21 | 222 | 223 | 221 | 222 | 27,000 | 2,220 |
| 2014-01-20 | 221 | 223 | 221 | 223 | 45,000 | 2,230 |
| 2014-01-17 | 219 | 221 | 219 | 221 | 32,000 | 2,210 |
| 2014-01-16 | 221 | 224 | 220 | 220 | 46,000 | 2,200 |
| 2014-01-15 | 221 | 222 | 219 | 222 | 78,000 | 2,220 |
| 2014-01-14 | 220 | 220 | 216 | 219 | 48,000 | 2,190 |
| 2014-01-10 | 220 | 223 | 218 | 223 | 99,000 | 2,230 |
| 2014-01-09 | 220 | 220 | 218 | 219 | 35,000 | 2,190 |
| 2014-01-08 | 217 | 219 | 217 | 219 | 53,000 | 2,190 |
| 2014-01-07 | 216 | 217 | 216 | 217 | 23,000 | 2,170 |
| 2014-01-06 | 217 | 217 | 212 | 216 | 27,000 | 2,160 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株