9763 丸紅建材リース(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 242 | 242 | 241 | 241 | 21,000 | 2,410 |
| 2017-12-28 | 242 | 243 | 242 | 243 | 63,000 | 2,430 |
| 2017-12-27 | 241 | 243 | 241 | 242 | 168,000 | 2,420 |
| 2017-12-26 | 241 | 241 | 239 | 241 | 56,000 | 2,410 |
| 2017-12-25 | 242 | 242 | 239 | 240 | 68,000 | 2,400 |
| 2017-12-22 | 242 | 244 | 241 | 242 | 64,000 | 2,420 |
| 2017-12-21 | 243 | 243 | 241 | 242 | 26,000 | 2,420 |
| 2017-12-20 | 241 | 243 | 241 | 243 | 69,000 | 2,430 |
| 2017-12-19 | 240 | 241 | 240 | 241 | 20,000 | 2,410 |
| 2017-12-18 | 240 | 241 | 239 | 240 | 36,000 | 2,400 |
| 2017-12-15 | 238 | 240 | 238 | 239 | 62,000 | 2,390 |
| 2017-12-14 | 239 | 240 | 238 | 240 | 27,000 | 2,400 |
| 2017-12-13 | 241 | 241 | 239 | 241 | 55,000 | 2,410 |
| 2017-12-12 | 239 | 241 | 239 | 241 | 42,000 | 2,410 |
| 2017-12-11 | 239 | 241 | 238 | 238 | 68,000 | 2,380 |
| 2017-12-08 | 236 | 240 | 236 | 236 | 53,000 | 2,360 |
| 2017-12-07 | 236 | 240 | 236 | 239 | 50,000 | 2,390 |
| 2017-12-06 | 236 | 237 | 234 | 236 | 53,000 | 2,360 |
| 2017-12-05 | 237 | 239 | 236 | 238 | 31,000 | 2,380 |
| 2017-12-04 | 241 | 241 | 237 | 237 | 62,000 | 2,370 |
| 2017-12-01 | 241 | 244 | 238 | 239 | 106,000 | 2,390 |
| 2017-11-30 | 244 | 244 | 241 | 242 | 76,000 | 2,420 |
| 2017-11-29 | 245 | 246 | 241 | 244 | 73,000 | 2,440 |
| 2017-11-28 | 241 | 245 | 241 | 244 | 34,000 | 2,440 |
| 2017-11-27 | 242 | 245 | 241 | 241 | 65,000 | 2,410 |
| 2017-11-24 | 240 | 242 | 240 | 242 | 54,000 | 2,420 |
| 2017-11-22 | 242 | 243 | 240 | 240 | 41,000 | 2,400 |
| 2017-11-21 | 238 | 246 | 238 | 242 | 91,000 | 2,420 |
| 2017-11-20 | 234 | 237 | 234 | 237 | 26,000 | 2,370 |
| 2017-11-17 | 238 | 238 | 234 | 234 | 71,000 | 2,340 |
| 2017-11-16 | 233 | 237 | 233 | 234 | 105,000 | 2,340 |
| 2017-11-15 | 239 | 239 | 232 | 232 | 318,000 | 2,320 |
| 2017-11-13 | 247 | 250 | 246 | 250 | 199,000 | 2,500 |
| 2017-11-10 | 245 | 248 | 244 | 246 | 56,000 | 2,460 |
| 2017-11-09 | 245 | 249 | 245 | 248 | 143,000 | 2,480 |
| 2017-11-08 | 246 | 247 | 243 | 245 | 54,000 | 2,450 |
| 2017-11-07 | 247 | 249 | 246 | 246 | 105,000 | 2,460 |
| 2017-11-06 | 248 | 249 | 246 | 246 | 130,000 | 2,460 |
| 2017-11-02 | 246 | 247 | 244 | 246 | 134,000 | 2,460 |
| 2017-11-01 | 253 | 253 | 246 | 247 | 338,000 | 2,470 |
| 2017-10-31 | 256 | 261 | 255 | 257 | 249,000 | 2,570 |
| 2017-10-30 | 259 | 259 | 252 | 256 | 313,000 | 2,560 |
| 2017-10-27 | 250 | 257 | 249 | 254 | 321,000 | 2,540 |
| 2017-10-26 | 243 | 250 | 243 | 247 | 177,000 | 2,470 |
| 2017-10-25 | 247 | 248 | 245 | 245 | 155,000 | 2,450 |
| 2017-10-24 | 241 | 247 | 240 | 244 | 138,000 | 2,440 |
| 2017-10-23 | 243 | 244 | 242 | 243 | 66,000 | 2,430 |
| 2017-10-20 | 243 | 245 | 242 | 243 | 83,000 | 2,430 |
| 2017-10-19 | 243 | 247 | 243 | 243 | 175,000 | 2,430 |
| 2017-10-18 | 245 | 245 | 242 | 242 | 111,000 | 2,420 |
| 2017-10-17 | 244 | 248 | 243 | 245 | 196,000 | 2,450 |
| 2017-10-16 | 241 | 245 | 240 | 242 | 146,000 | 2,420 |
| 2017-10-13 | 241 | 243 | 240 | 240 | 119,000 | 2,400 |
| 2017-10-12 | 243 | 243 | 237 | 239 | 133,000 | 2,390 |
| 2017-10-11 | 238 | 245 | 238 | 242 | 121,000 | 2,420 |
| 2017-10-10 | 243 | 243 | 233 | 238 | 181,000 | 2,380 |
| 2017-10-06 | 242 | 243 | 240 | 240 | 101,000 | 2,400 |
| 2017-10-05 | 243 | 246 | 239 | 241 | 250,000 | 2,410 |
| 2017-10-04 | 232 | 256 | 232 | 243 | 873,000 | 2,430 |
| 2017-10-03 | 227 | 229 | 224 | 228 | 159,000 | 2,280 |
| 2017-10-02 | 226 | 226 | 224 | 225 | 75,000 | 2,250 |
| 2017-09-29 | 222 | 222 | 221 | 222 | 26,000 | 2,220 |
| 2017-09-28 | 222 | 223 | 221 | 222 | 29,000 | 2,220 |
| 2017-09-27 | 222 | 223 | 221 | 223 | 14,000 | 2,230 |
| 2017-09-26 | 221 | 224 | 220 | 223 | 60,000 | 2,230 |
| 2017-09-25 | 222 | 222 | 221 | 221 | 54,000 | 2,210 |
| 2017-09-22 | 221 | 222 | 220 | 222 | 57,000 | 2,220 |
| 2017-09-21 | 222 | 224 | 221 | 221 | 80,000 | 2,210 |
| 2017-09-20 | 223 | 224 | 222 | 223 | 30,000 | 2,230 |
| 2017-09-19 | 223 | 224 | 220 | 223 | 111,000 | 2,230 |
| 2017-09-15 | 219 | 225 | 219 | 223 | 81,000 | 2,230 |
| 2017-09-14 | 221 | 222 | 221 | 221 | 14,000 | 2,210 |
| 2017-09-13 | 220 | 221 | 219 | 220 | 45,000 | 2,200 |
| 2017-09-12 | 219 | 221 | 217 | 219 | 83,000 | 2,190 |
| 2017-09-11 | 218 | 220 | 218 | 220 | 27,000 | 2,200 |
| 2017-09-08 | 221 | 221 | 216 | 216 | 105,000 | 2,160 |
| 2017-09-07 | 219 | 220 | 217 | 219 | 66,000 | 2,190 |
| 2017-09-06 | 220 | 220 | 215 | 219 | 51,000 | 2,190 |
| 2017-09-05 | 224 | 224 | 219 | 220 | 38,000 | 2,200 |
| 2017-09-04 | 224 | 224 | 222 | 223 | 26,000 | 2,230 |
| 2017-09-01 | 224 | 225 | 223 | 224 | 11,000 | 2,240 |
| 2017-08-31 | 223 | 224 | 222 | 224 | 18,000 | 2,240 |
| 2017-08-30 | 223 | 223 | 222 | 223 | 33,000 | 2,230 |
| 2017-08-29 | 224 | 224 | 221 | 223 | 41,000 | 2,230 |
| 2017-08-28 | 224 | 225 | 223 | 224 | 12,000 | 2,240 |
| 2017-08-25 | 223 | 224 | 222 | 224 | 25,000 | 2,240 |
| 2017-08-24 | 220 | 224 | 219 | 222 | 44,000 | 2,220 |
| 2017-08-23 | 224 | 224 | 219 | 220 | 58,000 | 2,200 |
| 2017-08-22 | 220 | 224 | 220 | 224 | 40,000 | 2,240 |
| 2017-08-21 | 220 | 221 | 220 | 220 | 15,000 | 2,200 |
| 2017-08-18 | 223 | 223 | 220 | 220 | 21,000 | 2,200 |
| 2017-08-17 | 221 | 223 | 221 | 223 | 27,000 | 2,230 |
| 2017-08-16 | 221 | 223 | 221 | 222 | 42,000 | 2,220 |
| 2017-08-15 | 220 | 224 | 220 | 220 | 59,000 | 2,200 |
| 2017-08-14 | 221 | 221 | 219 | 220 | 38,000 | 2,200 |
| 2017-08-10 | 222 | 223 | 221 | 222 | 29,000 | 2,220 |
| 2017-08-09 | 225 | 225 | 220 | 223 | 58,000 | 2,230 |
| 2017-08-08 | 226 | 226 | 225 | 225 | 13,000 | 2,250 |
| 2017-08-07 | 223 | 226 | 222 | 226 | 86,000 | 2,260 |
| 2017-08-04 | 224 | 224 | 223 | 224 | 23,000 | 2,240 |
| 2017-08-03 | 224 | 225 | 223 | 225 | 28,000 | 2,250 |
| 2017-08-02 | 222 | 226 | 222 | 225 | 39,000 | 2,250 |
| 2017-08-01 | 223 | 223 | 221 | 223 | 82,000 | 2,230 |
| 2017-07-31 | 223 | 225 | 223 | 225 | 60,000 | 2,250 |
| 2017-07-28 | 224 | 224 | 222 | 223 | 48,000 | 2,230 |
| 2017-07-27 | 225 | 226 | 221 | 224 | 108,000 | 2,240 |
| 2017-07-26 | 224 | 226 | 223 | 225 | 73,000 | 2,250 |
| 2017-07-25 | 223 | 225 | 221 | 224 | 98,000 | 2,240 |
| 2017-07-24 | 223 | 224 | 222 | 224 | 36,000 | 2,240 |
| 2017-07-21 | 225 | 225 | 223 | 223 | 21,000 | 2,230 |
| 2017-07-20 | 227 | 227 | 223 | 223 | 25,000 | 2,230 |
| 2017-07-19 | 223 | 225 | 221 | 225 | 32,000 | 2,250 |
| 2017-07-18 | 225 | 225 | 223 | 223 | 45,000 | 2,230 |
| 2017-07-14 | 226 | 227 | 226 | 226 | 8,000 | 2,260 |
| 2017-07-13 | 228 | 228 | 227 | 227 | 40,000 | 2,270 |
| 2017-07-12 | 227 | 227 | 225 | 227 | 36,000 | 2,270 |
| 2017-07-11 | 224 | 227 | 224 | 226 | 92,000 | 2,260 |
| 2017-07-10 | 223 | 224 | 222 | 223 | 35,000 | 2,230 |
| 2017-07-07 | 224 | 225 | 222 | 222 | 52,000 | 2,220 |
| 2017-07-06 | 224 | 224 | 222 | 224 | 36,000 | 2,240 |
| 2017-07-05 | 220 | 221 | 220 | 220 | 32,000 | 2,200 |
| 2017-07-04 | 221 | 223 | 219 | 219 | 46,000 | 2,190 |
| 2017-07-03 | 218 | 221 | 218 | 221 | 32,000 | 2,210 |
| 2017-06-30 | 218 | 219 | 218 | 218 | 25,000 | 2,180 |
| 2017-06-29 | 219 | 220 | 218 | 220 | 38,000 | 2,200 |
| 2017-06-28 | 219 | 219 | 218 | 219 | 35,000 | 2,190 |
| 2017-06-27 | 219 | 219 | 218 | 218 | 197,000 | 2,180 |
| 2017-06-26 | 222 | 222 | 220 | 220 | 36,000 | 2,200 |
| 2017-06-23 | 221 | 221 | 220 | 221 | 12,000 | 2,210 |
| 2017-06-22 | 220 | 222 | 219 | 220 | 24,000 | 2,200 |
| 2017-06-21 | 221 | 221 | 219 | 219 | 16,000 | 2,190 |
| 2017-06-20 | 222 | 222 | 219 | 221 | 74,000 | 2,210 |
| 2017-06-19 | 220 | 220 | 219 | 219 | 20,000 | 2,190 |
| 2017-06-16 | 221 | 221 | 218 | 219 | 18,000 | 2,190 |
| 2017-06-15 | 220 | 220 | 217 | 217 | 28,000 | 2,170 |
| 2017-06-14 | 220 | 221 | 220 | 220 | 13,000 | 2,200 |
| 2017-06-13 | 220 | 220 | 218 | 219 | 26,000 | 2,190 |
| 2017-06-12 | 218 | 220 | 217 | 220 | 27,000 | 2,200 |
| 2017-06-09 | 218 | 220 | 218 | 220 | 16,000 | 2,200 |
| 2017-06-08 | 220 | 221 | 219 | 219 | 16,000 | 2,190 |
| 2017-06-07 | 219 | 220 | 218 | 220 | 19,000 | 2,200 |
| 2017-06-06 | 222 | 222 | 218 | 219 | 17,000 | 2,190 |
| 2017-06-05 | 222 | 222 | 218 | 220 | 41,000 | 2,200 |
| 2017-06-02 | 219 | 222 | 219 | 222 | 46,000 | 2,220 |
| 2017-06-01 | 220 | 221 | 219 | 219 | 30,000 | 2,190 |
| 2017-05-31 | 226 | 226 | 222 | 222 | 24,000 | 2,220 |
| 2017-05-30 | 226 | 226 | 223 | 224 | 50,000 | 2,240 |
| 2017-05-29 | 221 | 223 | 221 | 221 | 28,000 | 2,210 |
| 2017-05-26 | 225 | 226 | 222 | 223 | 17,000 | 2,230 |
| 2017-05-25 | 226 | 226 | 224 | 225 | 28,000 | 2,250 |
| 2017-05-24 | 226 | 227 | 225 | 225 | 14,000 | 2,250 |
| 2017-05-23 | 224 | 225 | 223 | 224 | 24,000 | 2,240 |
| 2017-05-22 | 219 | 225 | 219 | 224 | 47,000 | 2,240 |
| 2017-05-19 | 219 | 220 | 218 | 219 | 32,000 | 2,190 |
| 2017-05-18 | 219 | 220 | 218 | 219 | 32,000 | 2,190 |
| 2017-05-17 | 226 | 226 | 221 | 222 | 36,000 | 2,220 |
| 2017-05-16 | 232 | 232 | 224 | 225 | 100,000 | 2,250 |
| 2017-05-15 | 229 | 235 | 228 | 234 | 101,000 | 2,340 |
| 2017-05-12 | 232 | 232 | 226 | 228 | 69,000 | 2,280 |
| 2017-05-11 | 233 | 233 | 231 | 232 | 36,000 | 2,320 |
| 2017-05-10 | 233 | 233 | 230 | 233 | 42,000 | 2,330 |
| 2017-05-09 | 234 | 234 | 231 | 233 | 41,000 | 2,330 |
| 2017-05-08 | 229 | 234 | 229 | 232 | 113,000 | 2,320 |
| 2017-05-02 | 226 | 228 | 226 | 228 | 68,000 | 2,280 |
| 2017-05-01 | 222 | 226 | 222 | 226 | 20,000 | 2,260 |
| 2017-04-28 | 222 | 222 | 221 | 221 | 36,000 | 2,210 |
| 2017-04-27 | 222 | 224 | 221 | 222 | 44,000 | 2,220 |
| 2017-04-26 | 223 | 223 | 222 | 222 | 39,000 | 2,220 |
| 2017-04-25 | 222 | 223 | 220 | 221 | 48,000 | 2,210 |
| 2017-04-24 | 223 | 223 | 221 | 223 | 39,000 | 2,230 |
| 2017-04-21 | 221 | 224 | 220 | 220 | 54,000 | 2,200 |
| 2017-04-20 | 212 | 221 | 212 | 218 | 65,000 | 2,180 |
| 2017-04-19 | 214 | 214 | 211 | 212 | 42,000 | 2,120 |
| 2017-04-18 | 212 | 213 | 211 | 212 | 23,000 | 2,120 |
| 2017-04-17 | 207 | 213 | 207 | 209 | 11,000 | 2,090 |
| 2017-04-14 | 208 | 211 | 207 | 208 | 44,000 | 2,080 |
| 2017-04-13 | 211 | 212 | 207 | 210 | 71,000 | 2,100 |
| 2017-04-12 | 216 | 216 | 212 | 215 | 94,000 | 2,150 |
| 2017-04-11 | 218 | 219 | 216 | 218 | 36,000 | 2,180 |
| 2017-04-10 | 218 | 219 | 217 | 217 | 21,000 | 2,170 |
| 2017-04-07 | 218 | 221 | 216 | 216 | 54,000 | 2,160 |
| 2017-04-06 | 222 | 223 | 216 | 218 | 51,000 | 2,180 |
| 2017-04-05 | 223 | 224 | 222 | 223 | 43,000 | 2,230 |
| 2017-04-04 | 230 | 231 | 222 | 224 | 80,000 | 2,240 |
| 2017-04-03 | 231 | 234 | 230 | 232 | 43,000 | 2,320 |
| 2017-03-31 | 237 | 237 | 233 | 233 | 29,000 | 2,330 |
| 2017-03-30 | 235 | 237 | 234 | 237 | 45,000 | 2,370 |
| 2017-03-29 | 235 | 237 | 234 | 237 | 43,000 | 2,370 |
| 2017-03-28 | 239 | 244 | 239 | 242 | 90,000 | 2,420 |
| 2017-03-27 | 241 | 241 | 237 | 239 | 67,000 | 2,390 |
| 2017-03-24 | 240 | 243 | 239 | 243 | 40,000 | 2,430 |
| 2017-03-23 | 241 | 244 | 240 | 241 | 38,000 | 2,410 |
| 2017-03-22 | 240 | 243 | 240 | 241 | 86,000 | 2,410 |
| 2017-03-21 | 244 | 245 | 243 | 244 | 48,000 | 2,440 |
| 2017-03-17 | 247 | 247 | 245 | 245 | 79,000 | 2,450 |
| 2017-03-16 | 247 | 249 | 247 | 249 | 43,000 | 2,490 |
| 2017-03-15 | 250 | 250 | 247 | 248 | 59,000 | 2,480 |
| 2017-03-14 | 245 | 249 | 245 | 249 | 258,000 | 2,490 |
| 2017-03-13 | 241 | 243 | 240 | 243 | 167,000 | 2,430 |
| 2017-03-10 | 240 | 240 | 236 | 240 | 85,000 | 2,400 |
| 2017-03-09 | 237 | 237 | 235 | 237 | 23,000 | 2,370 |
| 2017-03-08 | 238 | 238 | 235 | 237 | 35,000 | 2,370 |
| 2017-03-07 | 238 | 240 | 238 | 238 | 87,000 | 2,380 |
| 2017-03-06 | 239 | 239 | 237 | 238 | 19,000 | 2,380 |
| 2017-03-03 | 239 | 240 | 238 | 239 | 29,000 | 2,390 |
| 2017-03-02 | 240 | 240 | 238 | 240 | 37,000 | 2,400 |
| 2017-03-01 | 238 | 239 | 237 | 239 | 34,000 | 2,390 |
| 2017-02-28 | 237 | 238 | 236 | 238 | 30,000 | 2,380 |
| 2017-02-27 | 238 | 238 | 236 | 237 | 52,000 | 2,370 |
| 2017-02-24 | 238 | 239 | 237 | 238 | 59,000 | 2,380 |
| 2017-02-23 | 240 | 240 | 237 | 237 | 56,000 | 2,370 |
| 2017-02-22 | 240 | 240 | 238 | 239 | 48,000 | 2,390 |
| 2017-02-21 | 241 | 241 | 237 | 239 | 52,000 | 2,390 |
| 2017-02-20 | 241 | 241 | 239 | 240 | 85,000 | 2,400 |
| 2017-02-17 | 240 | 241 | 238 | 240 | 123,000 | 2,400 |
| 2017-02-16 | 232 | 238 | 232 | 237 | 101,000 | 2,370 |
| 2017-02-15 | 231 | 232 | 228 | 232 | 68,000 | 2,320 |
| 2017-02-14 | 231 | 231 | 229 | 229 | 38,000 | 2,290 |
| 2017-02-13 | 230 | 231 | 228 | 229 | 82,000 | 2,290 |
| 2017-02-10 | 229 | 229 | 226 | 229 | 77,000 | 2,290 |
| 2017-02-09 | 227 | 229 | 227 | 229 | 34,000 | 2,290 |
| 2017-02-08 | 227 | 228 | 227 | 227 | 14,000 | 2,270 |
| 2017-02-07 | 228 | 229 | 227 | 227 | 77,000 | 2,270 |
| 2017-02-06 | 228 | 229 | 226 | 229 | 66,000 | 2,290 |
| 2017-02-03 | 228 | 229 | 224 | 227 | 86,000 | 2,270 |
| 2017-02-02 | 229 | 230 | 227 | 228 | 65,000 | 2,280 |
| 2017-02-01 | 230 | 231 | 227 | 229 | 123,000 | 2,290 |
| 2017-01-31 | 228 | 228 | 226 | 226 | 48,000 | 2,260 |
| 2017-01-30 | 227 | 228 | 226 | 228 | 24,000 | 2,280 |
| 2017-01-27 | 226 | 229 | 225 | 228 | 63,000 | 2,280 |
| 2017-01-26 | 224 | 227 | 224 | 225 | 74,000 | 2,250 |
| 2017-01-25 | 223 | 224 | 223 | 224 | 15,000 | 2,240 |
| 2017-01-24 | 223 | 224 | 222 | 222 | 39,000 | 2,220 |
| 2017-01-23 | 227 | 227 | 223 | 225 | 35,000 | 2,250 |
| 2017-01-20 | 226 | 226 | 224 | 226 | 50,000 | 2,260 |
| 2017-01-19 | 224 | 225 | 224 | 225 | 24,000 | 2,250 |
| 2017-01-18 | 222 | 223 | 220 | 222 | 73,000 | 2,220 |
| 2017-01-17 | 226 | 226 | 223 | 224 | 65,000 | 2,240 |
| 2017-01-16 | 225 | 228 | 225 | 226 | 40,000 | 2,260 |
| 2017-01-13 | 230 | 230 | 226 | 227 | 66,000 | 2,270 |
| 2017-01-12 | 232 | 233 | 228 | 230 | 77,000 | 2,300 |
| 2017-01-11 | 232 | 232 | 231 | 232 | 43,000 | 2,320 |
| 2017-01-10 | 228 | 233 | 227 | 231 | 201,000 | 2,310 |
| 2017-01-06 | 226 | 228 | 225 | 227 | 69,000 | 2,270 |
| 2017-01-05 | 225 | 227 | 224 | 226 | 83,000 | 2,260 |
| 2017-01-04 | 222 | 225 | 222 | 224 | 149,000 | 2,240 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株