9763 丸紅建材リース(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 217 | 219 | 216 | 218 | 18,000 | 2,180 |
| 2015-12-29 | 211 | 219 | 211 | 217 | 38,000 | 2,170 |
| 2015-12-28 | 209 | 214 | 209 | 213 | 33,000 | 2,130 |
| 2015-12-25 | 213 | 213 | 208 | 210 | 106,000 | 2,100 |
| 2015-12-24 | 218 | 219 | 215 | 215 | 57,000 | 2,150 |
| 2015-12-22 | 217 | 219 | 215 | 218 | 56,000 | 2,180 |
| 2015-12-21 | 216 | 218 | 216 | 217 | 30,000 | 2,170 |
| 2015-12-18 | 221 | 221 | 217 | 219 | 46,000 | 2,190 |
| 2015-12-17 | 217 | 222 | 217 | 222 | 56,000 | 2,220 |
| 2015-12-16 | 217 | 218 | 216 | 216 | 43,000 | 2,160 |
| 2015-12-15 | 215 | 218 | 215 | 215 | 38,000 | 2,150 |
| 2015-12-14 | 216 | 217 | 215 | 217 | 46,000 | 2,170 |
| 2015-12-11 | 218 | 220 | 218 | 219 | 63,000 | 2,190 |
| 2015-12-10 | 221 | 223 | 218 | 218 | 82,000 | 2,180 |
| 2015-12-09 | 223 | 223 | 221 | 222 | 72,000 | 2,220 |
| 2015-12-08 | 225 | 225 | 222 | 223 | 34,000 | 2,230 |
| 2015-12-07 | 224 | 226 | 224 | 224 | 40,000 | 2,240 |
| 2015-12-04 | 225 | 225 | 223 | 223 | 46,000 | 2,230 |
| 2015-12-03 | 224 | 226 | 223 | 226 | 53,000 | 2,260 |
| 2015-12-02 | 226 | 226 | 224 | 225 | 59,000 | 2,250 |
| 2015-12-01 | 225 | 227 | 224 | 226 | 51,000 | 2,260 |
| 2015-11-30 | 223 | 224 | 223 | 224 | 22,000 | 2,240 |
| 2015-11-27 | 224 | 224 | 223 | 223 | 31,000 | 2,230 |
| 2015-11-26 | 225 | 225 | 223 | 223 | 25,000 | 2,230 |
| 2015-11-25 | 224 | 224 | 223 | 224 | 22,000 | 2,240 |
| 2015-11-24 | 222 | 224 | 220 | 223 | 26,000 | 2,230 |
| 2015-11-20 | 219 | 222 | 219 | 222 | 36,000 | 2,220 |
| 2015-11-19 | 221 | 223 | 218 | 220 | 71,000 | 2,200 |
| 2015-11-18 | 224 | 224 | 218 | 220 | 80,000 | 2,200 |
| 2015-11-17 | 224 | 224 | 221 | 223 | 54,000 | 2,230 |
| 2015-11-16 | 223 | 225 | 222 | 225 | 36,000 | 2,250 |
| 2015-11-13 | 223 | 224 | 223 | 223 | 24,000 | 2,230 |
| 2015-11-12 | 222 | 224 | 222 | 224 | 15,000 | 2,240 |
| 2015-11-11 | 222 | 225 | 220 | 224 | 23,000 | 2,240 |
| 2015-11-10 | 222 | 224 | 222 | 224 | 20,000 | 2,240 |
| 2015-11-09 | 223 | 225 | 220 | 225 | 31,000 | 2,250 |
| 2015-11-06 | 221 | 225 | 221 | 225 | 20,000 | 2,250 |
| 2015-11-05 | 222 | 224 | 219 | 222 | 36,000 | 2,220 |
| 2015-11-04 | 224 | 227 | 221 | 221 | 45,000 | 2,210 |
| 2015-11-02 | 229 | 229 | 223 | 223 | 49,000 | 2,230 |
| 2015-10-30 | 231 | 233 | 229 | 229 | 46,000 | 2,290 |
| 2015-10-29 | 231 | 231 | 229 | 230 | 49,000 | 2,300 |
| 2015-10-28 | 231 | 233 | 229 | 229 | 42,000 | 2,290 |
| 2015-10-27 | 230 | 231 | 229 | 229 | 29,000 | 2,290 |
| 2015-10-26 | 228 | 231 | 228 | 231 | 49,000 | 2,310 |
| 2015-10-23 | 229 | 229 | 226 | 226 | 55,000 | 2,260 |
| 2015-10-22 | 228 | 228 | 226 | 226 | 12,000 | 2,260 |
| 2015-10-21 | 225 | 227 | 225 | 227 | 6,000 | 2,270 |
| 2015-10-20 | 226 | 226 | 225 | 226 | 20,000 | 2,260 |
| 2015-10-19 | 228 | 228 | 226 | 227 | 8,000 | 2,270 |
| 2015-10-16 | 228 | 231 | 225 | 229 | 99,000 | 2,290 |
| 2015-10-15 | 225 | 230 | 225 | 228 | 19,000 | 2,280 |
| 2015-10-14 | 230 | 231 | 227 | 228 | 37,000 | 2,280 |
| 2015-10-13 | 232 | 232 | 229 | 232 | 38,000 | 2,320 |
| 2015-10-09 | 229 | 231 | 229 | 231 | 28,000 | 2,310 |
| 2015-10-08 | 230 | 230 | 228 | 229 | 28,000 | 2,290 |
| 2015-10-07 | 228 | 231 | 228 | 228 | 15,000 | 2,280 |
| 2015-10-06 | 229 | 231 | 227 | 231 | 34,000 | 2,310 |
| 2015-10-05 | 230 | 230 | 227 | 228 | 7,000 | 2,280 |
| 2015-10-02 | 222 | 228 | 222 | 226 | 18,000 | 2,260 |
| 2015-10-01 | 223 | 228 | 223 | 223 | 14,000 | 2,230 |
| 2015-09-30 | 225 | 225 | 222 | 224 | 14,000 | 2,240 |
| 2015-09-29 | 230 | 230 | 220 | 221 | 57,000 | 2,210 |
| 2015-09-28 | 230 | 236 | 230 | 233 | 10,000 | 2,330 |
| 2015-09-25 | 226 | 229 | 225 | 228 | 25,000 | 2,280 |
| 2015-09-24 | 227 | 227 | 224 | 226 | 16,000 | 2,260 |
| 2015-09-18 | 230 | 230 | 223 | 227 | 43,000 | 2,270 |
| 2015-09-17 | 230 | 230 | 227 | 229 | 41,000 | 2,290 |
| 2015-09-16 | 233 | 235 | 226 | 227 | 48,000 | 2,270 |
| 2015-09-15 | 238 | 240 | 220 | 230 | 145,000 | 2,300 |
| 2015-09-14 | 250 | 250 | 241 | 242 | 298,000 | 2,420 |
| 2015-09-11 | 223 | 241 | 222 | 239 | 201,000 | 2,390 |
| 2015-09-10 | 216 | 222 | 213 | 219 | 48,000 | 2,190 |
| 2015-09-09 | 217 | 219 | 214 | 219 | 36,000 | 2,190 |
| 2015-09-08 | 215 | 215 | 212 | 212 | 13,000 | 2,120 |
| 2015-09-07 | 210 | 213 | 205 | 211 | 45,000 | 2,110 |
| 2015-09-04 | 217 | 217 | 213 | 214 | 50,000 | 2,140 |
| 2015-09-03 | 223 | 223 | 217 | 217 | 24,000 | 2,170 |
| 2015-09-02 | 217 | 223 | 217 | 220 | 16,000 | 2,200 |
| 2015-09-01 | 232 | 232 | 222 | 223 | 51,000 | 2,230 |
| 2015-08-31 | 235 | 237 | 230 | 232 | 36,000 | 2,320 |
| 2015-08-28 | 231 | 233 | 228 | 232 | 25,000 | 2,320 |
| 2015-08-27 | 232 | 233 | 224 | 225 | 61,000 | 2,250 |
| 2015-08-26 | 215 | 230 | 215 | 226 | 68,000 | 2,260 |
| 2015-08-25 | 213 | 227 | 213 | 213 | 95,000 | 2,130 |
| 2015-08-24 | 230 | 233 | 215 | 216 | 129,000 | 2,160 |
| 2015-08-21 | 242 | 242 | 234 | 234 | 62,000 | 2,340 |
| 2015-08-20 | 249 | 249 | 243 | 246 | 44,000 | 2,460 |
| 2015-08-19 | 253 | 253 | 250 | 250 | 20,000 | 2,500 |
| 2015-08-18 | 254 | 254 | 252 | 254 | 22,000 | 2,540 |
| 2015-08-17 | 251 | 252 | 251 | 251 | 18,000 | 2,510 |
| 2015-08-14 | 250 | 252 | 249 | 252 | 27,000 | 2,520 |
| 2015-08-13 | 250 | 254 | 249 | 251 | 41,000 | 2,510 |
| 2015-08-12 | 254 | 254 | 253 | 253 | 12,000 | 2,530 |
| 2015-08-11 | 253 | 255 | 253 | 253 | 23,000 | 2,530 |
| 2015-08-10 | 250 | 253 | 250 | 253 | 22,000 | 2,530 |
| 2015-08-07 | 248 | 249 | 247 | 248 | 13,000 | 2,480 |
| 2015-08-06 | 250 | 250 | 248 | 248 | 11,000 | 2,480 |
| 2015-08-05 | 249 | 249 | 247 | 247 | 6,000 | 2,470 |
| 2015-08-04 | 248 | 248 | 247 | 247 | 42,000 | 2,470 |
| 2015-08-03 | 248 | 251 | 247 | 249 | 26,000 | 2,490 |
| 2015-07-31 | 242 | 249 | 242 | 248 | 34,000 | 2,480 |
| 2015-07-30 | 247 | 253 | 237 | 240 | 66,000 | 2,400 |
| 2015-07-29 | 249 | 250 | 246 | 247 | 25,000 | 2,470 |
| 2015-07-28 | 248 | 249 | 248 | 249 | 23,000 | 2,490 |
| 2015-07-27 | 252 | 253 | 248 | 249 | 34,000 | 2,490 |
| 2015-07-24 | 253 | 254 | 251 | 252 | 20,000 | 2,520 |
| 2015-07-23 | 253 | 254 | 252 | 254 | 4,000 | 2,540 |
| 2015-07-22 | 252 | 255 | 252 | 254 | 24,000 | 2,540 |
| 2015-07-21 | 253 | 254 | 253 | 253 | 18,000 | 2,530 |
| 2015-07-17 | 253 | 254 | 253 | 254 | 19,000 | 2,540 |
| 2015-07-16 | 254 | 255 | 251 | 254 | 25,000 | 2,540 |
| 2015-07-15 | 255 | 255 | 251 | 253 | 29,000 | 2,530 |
| 2015-07-14 | 255 | 255 | 250 | 255 | 27,000 | 2,550 |
| 2015-07-13 | 255 | 255 | 249 | 253 | 59,000 | 2,530 |
| 2015-07-10 | 249 | 254 | 244 | 246 | 41,000 | 2,460 |
| 2015-07-09 | 250 | 250 | 226 | 246 | 97,000 | 2,460 |
| 2015-07-08 | 260 | 260 | 253 | 254 | 36,000 | 2,540 |
| 2015-07-07 | 263 | 263 | 260 | 260 | 16,000 | 2,600 |
| 2015-07-06 | 259 | 260 | 257 | 259 | 31,000 | 2,590 |
| 2015-07-03 | 265 | 265 | 262 | 262 | 19,000 | 2,620 |
| 2015-07-02 | 266 | 267 | 265 | 266 | 15,000 | 2,660 |
| 2015-07-01 | 263 | 265 | 262 | 263 | 19,000 | 2,630 |
| 2015-06-30 | 259 | 263 | 259 | 261 | 30,000 | 2,610 |
| 2015-06-29 | 262 | 262 | 259 | 261 | 38,000 | 2,610 |
| 2015-06-26 | 267 | 267 | 265 | 265 | 27,000 | 2,650 |
| 2015-06-25 | 267 | 267 | 265 | 267 | 30,000 | 2,670 |
| 2015-06-24 | 266 | 267 | 266 | 267 | 57,000 | 2,670 |
| 2015-06-23 | 266 | 268 | 265 | 268 | 32,000 | 2,680 |
| 2015-06-22 | 264 | 266 | 264 | 266 | 15,000 | 2,660 |
| 2015-06-19 | 265 | 266 | 264 | 265 | 24,000 | 2,650 |
| 2015-06-18 | 266 | 266 | 265 | 265 | 30,000 | 2,650 |
| 2015-06-17 | 266 | 267 | 266 | 266 | 14,000 | 2,660 |
| 2015-06-16 | 266 | 267 | 266 | 266 | 20,000 | 2,660 |
| 2015-06-15 | 270 | 270 | 266 | 266 | 21,000 | 2,660 |
| 2015-06-12 | 268 | 269 | 267 | 268 | 34,000 | 2,680 |
| 2015-06-11 | 266 | 267 | 265 | 267 | 36,000 | 2,670 |
| 2015-06-10 | 268 | 268 | 266 | 266 | 23,000 | 2,660 |
| 2015-06-09 | 267 | 270 | 267 | 268 | 14,000 | 2,680 |
| 2015-06-08 | 271 | 271 | 269 | 269 | 19,000 | 2,690 |
| 2015-06-05 | 268 | 270 | 268 | 269 | 27,000 | 2,690 |
| 2015-06-04 | 271 | 271 | 270 | 270 | 21,000 | 2,700 |
| 2015-06-03 | 271 | 271 | 270 | 271 | 17,000 | 2,710 |
| 2015-06-02 | 273 | 274 | 271 | 272 | 58,000 | 2,720 |
| 2015-06-01 | 272 | 273 | 271 | 273 | 23,000 | 2,730 |
| 2015-05-29 | 269 | 271 | 269 | 270 | 31,000 | 2,700 |
| 2015-05-28 | 269 | 271 | 268 | 271 | 33,000 | 2,710 |
| 2015-05-27 | 270 | 270 | 268 | 270 | 34,000 | 2,700 |
| 2015-05-26 | 272 | 272 | 269 | 270 | 76,000 | 2,700 |
| 2015-05-25 | 273 | 273 | 271 | 272 | 25,000 | 2,720 |
| 2015-05-22 | 274 | 275 | 269 | 273 | 109,000 | 2,730 |
| 2015-05-21 | 270 | 274 | 268 | 271 | 152,000 | 2,710 |
| 2015-05-20 | 267 | 269 | 267 | 268 | 37,000 | 2,680 |
| 2015-05-19 | 265 | 265 | 263 | 264 | 43,000 | 2,640 |
| 2015-05-18 | 264 | 267 | 263 | 265 | 28,000 | 2,650 |
| 2015-05-15 | 267 | 267 | 264 | 265 | 20,000 | 2,650 |
| 2015-05-14 | 266 | 267 | 265 | 265 | 24,000 | 2,650 |
| 2015-05-13 | 267 | 268 | 265 | 265 | 21,000 | 2,650 |
| 2015-05-12 | 265 | 268 | 262 | 267 | 25,000 | 2,670 |
| 2015-05-11 | 269 | 269 | 264 | 267 | 44,000 | 2,670 |
| 2015-05-08 | 266 | 270 | 264 | 269 | 40,000 | 2,690 |
| 2015-05-07 | 264 | 266 | 258 | 263 | 42,000 | 2,630 |
| 2015-05-01 | 265 | 267 | 264 | 266 | 69,000 | 2,660 |
| 2015-04-30 | 270 | 272 | 268 | 269 | 36,000 | 2,690 |
| 2015-04-28 | 274 | 274 | 268 | 272 | 47,000 | 2,720 |
| 2015-04-27 | 269 | 276 | 269 | 272 | 135,000 | 2,720 |
| 2015-04-24 | 268 | 268 | 267 | 268 | 12,000 | 2,680 |
| 2015-04-23 | 269 | 269 | 267 | 267 | 36,000 | 2,670 |
| 2015-04-22 | 268 | 269 | 268 | 269 | 10,000 | 2,690 |
| 2015-04-21 | 268 | 268 | 267 | 268 | 23,000 | 2,680 |
| 2015-04-20 | 267 | 267 | 265 | 266 | 50,000 | 2,660 |
| 2015-04-17 | 266 | 269 | 266 | 267 | 23,000 | 2,670 |
| 2015-04-16 | 267 | 269 | 267 | 268 | 25,000 | 2,680 |
| 2015-04-15 | 269 | 269 | 267 | 267 | 23,000 | 2,670 |
| 2015-04-14 | 268 | 268 | 267 | 267 | 17,000 | 2,670 |
| 2015-04-13 | 268 | 268 | 266 | 267 | 43,000 | 2,670 |
| 2015-04-10 | 266 | 267 | 264 | 267 | 46,000 | 2,670 |
| 2015-04-09 | 267 | 267 | 263 | 264 | 22,000 | 2,640 |
| 2015-04-08 | 269 | 269 | 266 | 267 | 37,000 | 2,670 |
| 2015-04-07 | 262 | 271 | 262 | 266 | 55,000 | 2,660 |
| 2015-04-06 | 263 | 264 | 261 | 262 | 40,000 | 2,620 |
| 2015-04-03 | 262 | 263 | 262 | 263 | 19,000 | 2,630 |
| 2015-04-02 | 262 | 265 | 260 | 261 | 71,000 | 2,610 |
| 2015-04-01 | 261 | 263 | 260 | 262 | 27,000 | 2,620 |
| 2015-03-31 | 264 | 266 | 263 | 263 | 20,000 | 2,630 |
| 2015-03-30 | 263 | 265 | 262 | 263 | 37,000 | 2,630 |
| 2015-03-27 | 264 | 270 | 264 | 265 | 69,000 | 2,650 |
| 2015-03-26 | 273 | 274 | 271 | 273 | 52,000 | 2,730 |
| 2015-03-25 | 278 | 278 | 276 | 277 | 25,000 | 2,770 |
| 2015-03-24 | 276 | 276 | 274 | 276 | 44,000 | 2,760 |
| 2015-03-23 | 274 | 275 | 272 | 275 | 27,000 | 2,750 |
| 2015-03-20 | 270 | 272 | 269 | 270 | 38,000 | 2,700 |
| 2015-03-19 | 273 | 273 | 270 | 270 | 56,000 | 2,700 |
| 2015-03-18 | 274 | 274 | 271 | 271 | 118,000 | 2,710 |
| 2015-03-17 | 263 | 275 | 263 | 273 | 153,000 | 2,730 |
| 2015-03-16 | 264 | 266 | 263 | 263 | 44,000 | 2,630 |
| 2015-03-13 | 262 | 265 | 262 | 264 | 59,000 | 2,640 |
| 2015-03-12 | 260 | 263 | 260 | 262 | 51,000 | 2,620 |
| 2015-03-11 | 260 | 260 | 259 | 259 | 48,000 | 2,590 |
| 2015-03-10 | 263 | 263 | 260 | 261 | 32,000 | 2,610 |
| 2015-03-09 | 264 | 264 | 256 | 260 | 104,000 | 2,600 |
| 2015-03-06 | 265 | 266 | 262 | 264 | 66,000 | 2,640 |
| 2015-03-05 | 266 | 266 | 263 | 265 | 37,000 | 2,650 |
| 2015-03-04 | 268 | 268 | 263 | 264 | 98,000 | 2,640 |
| 2015-03-03 | 274 | 274 | 269 | 269 | 77,000 | 2,690 |
| 2015-03-02 | 274 | 275 | 272 | 274 | 53,000 | 2,740 |
| 2015-02-27 | 275 | 275 | 273 | 274 | 44,000 | 2,740 |
| 2015-02-26 | 274 | 275 | 272 | 274 | 78,000 | 2,740 |
| 2015-02-25 | 279 | 279 | 274 | 274 | 93,000 | 2,740 |
| 2015-02-24 | 277 | 280 | 275 | 277 | 39,000 | 2,770 |
| 2015-02-23 | 275 | 277 | 274 | 276 | 128,000 | 2,760 |
| 2015-02-20 | 274 | 274 | 271 | 271 | 93,000 | 2,710 |
| 2015-02-19 | 273 | 273 | 270 | 272 | 33,000 | 2,720 |
| 2015-02-18 | 273 | 273 | 267 | 269 | 181,000 | 2,690 |
| 2015-02-17 | 270 | 272 | 268 | 271 | 85,000 | 2,710 |
| 2015-02-16 | 278 | 278 | 270 | 270 | 56,000 | 2,700 |
| 2015-02-13 | 280 | 280 | 273 | 273 | 91,000 | 2,730 |
| 2015-02-12 | 277 | 277 | 275 | 275 | 56,000 | 2,750 |
| 2015-02-10 | 275 | 279 | 275 | 277 | 55,000 | 2,770 |
| 2015-02-09 | 283 | 285 | 280 | 280 | 142,000 | 2,800 |
| 2015-02-06 | 305 | 306 | 283 | 289 | 73,000 | 2,890 |
| 2015-02-05 | 304 | 304 | 298 | 299 | 17,000 | 2,990 |
| 2015-02-04 | 302 | 303 | 300 | 301 | 30,000 | 3,010 |
| 2015-02-03 | 304 | 304 | 295 | 297 | 34,000 | 2,970 |
| 2015-02-02 | 304 | 306 | 304 | 304 | 12,000 | 3,040 |
| 2015-01-30 | 305 | 308 | 303 | 304 | 39,000 | 3,040 |
| 2015-01-29 | 305 | 306 | 303 | 304 | 20,000 | 3,040 |
| 2015-01-28 | 305 | 309 | 305 | 306 | 15,000 | 3,060 |
| 2015-01-27 | 308 | 308 | 305 | 308 | 9,000 | 3,080 |
| 2015-01-26 | 304 | 306 | 303 | 305 | 13,000 | 3,050 |
| 2015-01-23 | 305 | 313 | 304 | 309 | 34,000 | 3,090 |
| 2015-01-22 | 294 | 309 | 294 | 307 | 83,000 | 3,070 |
| 2015-01-21 | 296 | 299 | 295 | 296 | 16,000 | 2,960 |
| 2015-01-20 | 293 | 301 | 293 | 296 | 25,000 | 2,960 |
| 2015-01-19 | 292 | 294 | 291 | 292 | 23,000 | 2,920 |
| 2015-01-16 | 296 | 297 | 282 | 293 | 45,000 | 2,930 |
| 2015-01-15 | 299 | 303 | 297 | 301 | 40,000 | 3,010 |
| 2015-01-14 | 299 | 303 | 299 | 300 | 10,000 | 3,000 |
| 2015-01-13 | 304 | 304 | 299 | 300 | 35,000 | 3,000 |
| 2015-01-09 | 307 | 307 | 302 | 305 | 43,000 | 3,050 |
| 2015-01-08 | 308 | 310 | 305 | 307 | 19,000 | 3,070 |
| 2015-01-07 | 316 | 316 | 307 | 307 | 30,000 | 3,070 |
| 2015-01-06 | 309 | 311 | 304 | 308 | 29,000 | 3,080 |
| 2015-01-05 | 315 | 316 | 312 | 313 | 24,000 | 3,130 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株