9763 丸紅建材リース(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,648	2,648	2,604	2,631	6,000	2,631
2023-12-28	2,607	2,660	2,600	2,658	10,800	2,658
2023-12-27	2,582	2,602	2,582	2,598	3,400	2,598
2023-12-26	2,560	2,587	2,560	2,587	2,500	2,587
2023-12-25	2,593	2,624	2,545	2,550	12,300	2,550
2023-12-22	2,553	2,583	2,537	2,583	5,000	2,583
2023-12-21	2,565	2,565	2,528	2,545	8,500	2,545
2023-12-20	2,545	2,570	2,545	2,563	5,600	2,563
2023-12-19	2,530	2,530	2,514	2,530	1,800	2,530
2023-12-18	2,500	2,519	2,478	2,519	7,200	2,519
2023-12-15	2,487	2,511	2,487	2,508	2,600	2,508
2023-12-14	2,520	2,520	2,480	2,487	3,300	2,487
2023-12-13	2,534	2,538	2,510	2,520	4,500	2,520
2023-12-12	2,555	2,555	2,528	2,534	3,200	2,534
2023-12-11	2,474	2,531	2,474	2,531	8,600	2,531
2023-12-08	2,480	2,492	2,454	2,471	5,100	2,471
2023-12-07	2,510	2,510	2,485	2,485	2,900	2,485
2023-12-06	2,481	2,526	2,481	2,512	3,800	2,512
2023-12-05	2,539	2,539	2,482	2,491	5,600	2,491
2023-12-04	2,566	2,566	2,525	2,533	1,000	2,533
2023-12-01	2,567	2,567	2,537	2,537	2,400	2,537
2023-11-30	2,536	2,555	2,526	2,546	3,700	2,546
2023-11-29	2,563	2,563	2,517	2,530	4,900	2,530
2023-11-28	2,538	2,567	2,538	2,541	3,800	2,541
2023-11-27	2,506	2,549	2,506	2,544	4,400	2,544
2023-11-24	2,480	2,522	2,480	2,506	6,000	2,506
2023-11-22	2,467	2,496	2,456	2,478	7,700	2,478
2023-11-21	2,470	2,475	2,450	2,466	7,900	2,466
2023-11-20	2,483	2,506	2,470	2,470	5,200	2,470
2023-11-17	2,431	2,491	2,431	2,490	9,100	2,490
2023-11-16	2,479	2,479	2,436	2,440	8,000	2,440
2023-11-15	2,492	2,495	2,475	2,479	4,100	2,479
2023-11-14	2,488	2,496	2,475	2,490	5,900	2,490
2023-11-13	2,520	2,527	2,490	2,496	2,900	2,496
2023-11-10	2,507	2,521	2,455	2,518	16,100	2,518
2023-11-09	2,482	2,520	2,457	2,507	19,600	2,507
2023-11-08	2,522	2,543	2,463	2,482	18,300	2,482
2023-11-07	2,546	2,564	2,535	2,535	6,400	2,535
2023-11-06	2,542	2,572	2,542	2,545	10,800	2,545
2023-11-02	2,574	2,574	2,518	2,535	17,800	2,535
2023-11-01	2,545	2,566	2,540	2,555	11,600	2,555
2023-10-31	2,490	2,534	2,465	2,526	27,300	2,526
2023-10-30	2,548	2,582	2,482	2,482	39,900	2,482
2023-10-27	2,517	2,571	2,517	2,571	11,700	2,571
2023-10-26	2,525	2,530	2,498	2,512	8,100	2,512
2023-10-25	2,529	2,566	2,522	2,528	15,000	2,528
2023-10-24	2,481	2,518	2,420	2,505	23,700	2,505
2023-10-23	2,529	2,529	2,490	2,490	9,000	2,490
2023-10-20	2,500	2,529	2,495	2,520	7,100	2,520
2023-10-19	2,535	2,544	2,505	2,519	4,700	2,519
2023-10-18	2,527	2,559	2,526	2,554	5,200	2,554
2023-10-17	2,539	2,555	2,521	2,539	5,700	2,539
2023-10-16	2,568	2,568	2,520	2,537	8,100	2,537
2023-10-13	2,642	2,642	2,564	2,568	11,600	2,568
2023-10-12	2,603	2,652	2,598	2,649	7,700	2,649
2023-10-11	2,651	2,652	2,584	2,602	11,400	2,602
2023-10-10	2,694	2,694	2,641	2,654	10,200	2,654
2023-10-06	2,606	2,653	2,579	2,644	7,000	2,644
2023-10-05	2,515	2,603	2,515	2,586	10,900	2,586
2023-10-04	2,539	2,581	2,511	2,514	15,500	2,514
2023-10-03	2,701	2,701	2,600	2,610	12,200	2,610
2023-10-02	2,700	2,757	2,691	2,696	9,700	2,696
2023-09-29	2,813	2,813	2,692	2,702	10,700	2,702
2023-09-28	2,781	2,860	2,777	2,813	13,500	2,813
2023-09-27	2,805	2,831	2,746	2,831	11,600	2,831
2023-09-26	2,801	2,824	2,793	2,822	5,800	2,822
2023-09-25	2,766	2,838	2,766	2,821	8,400	2,821
2023-09-22	2,772	2,790	2,738	2,766	7,500	2,766
2023-09-21	2,778	2,822	2,778	2,803	5,500	2,803
2023-09-20	2,821	2,840	2,778	2,792	9,500	2,792
2023-09-19	2,810	2,821	2,800	2,821	4,000	2,821
2023-09-15	2,869	2,887	2,799	2,800	14,400	2,800
2023-09-14	2,747	2,824	2,740	2,824	24,100	2,824
2023-09-13	2,738	2,744	2,718	2,734	5,600	2,734
2023-09-12	2,741	2,742	2,704	2,735	4,500	2,735
2023-09-11	2,726	2,738	2,707	2,736	5,200	2,736
2023-09-08	2,717	2,732	2,685	2,726	17,200	2,726
2023-09-07	2,759	2,767	2,717	2,731	11,800	2,731
2023-09-06	2,718	2,759	2,699	2,747	14,400	2,747
2023-09-05	2,655	2,727	2,655	2,712	22,600	2,712
2023-09-04	2,590	2,644	2,590	2,642	16,300	2,642
2023-09-01	2,583	2,598	2,579	2,590	5,300	2,590
2023-08-31	2,596	2,596	2,560	2,574	10,700	2,574
2023-08-30	2,591	2,601	2,575	2,583	5,700	2,583
2023-08-29	2,587	2,598	2,561	2,591	5,900	2,591
2023-08-28	2,567	2,584	2,546	2,577	16,100	2,577
2023-08-25	2,559	2,595	2,541	2,580	18,100	2,580
2023-08-24	2,513	2,589	2,513	2,562	20,400	2,562
2023-08-23	2,492	2,539	2,492	2,529	12,300	2,529
2023-08-22	2,479	2,492	2,465	2,492	3,800	2,492
2023-08-21	2,462	2,495	2,458	2,477	5,100	2,477
2023-08-18	2,428	2,428	2,428	2,450	1,500	2,450
2023-08-17	2,489	2,489	2,430	2,465	9,300	2,465
2023-08-16	2,526	2,526	2,495	2,495	3,600	2,495
2023-08-15	2,485	2,532	2,485	2,527	12,400	2,527
2023-08-14	2,500	2,510	2,474	2,485	7,700	2,485
2023-08-10	2,469	2,489	2,463	2,489	3,300	2,489
2023-08-09	2,502	2,502	2,457	2,466	9,900	2,466
2023-08-08	2,548	2,560	2,494	2,503	11,400	2,503
2023-08-07	2,514	2,543	2,462	2,540	12,300	2,540
2023-08-04	2,450	2,522	2,440	2,495	17,800	2,495
2023-08-03	2,432	2,481	2,410	2,458	12,400	2,458
2023-08-02	2,499	2,499	2,418	2,432	18,900	2,432
2023-08-01	2,481	2,533	2,479	2,492	13,900	2,492
2023-07-31	2,454	2,494	2,426	2,481	13,100	2,481
2023-07-28	2,480	2,480	2,405	2,411	37,500	2,411
2023-07-27	2,463	2,473	2,439	2,464	5,500	2,464
2023-07-26	2,448	2,467	2,443	2,467	5,000	2,467
2023-07-25	2,449	2,451	2,424	2,451	6,400	2,451
2023-07-24	2,450	2,457	2,422	2,422	5,500	2,422
2023-07-21	2,417	2,443	2,401	2,443	7,200	2,443
2023-07-20	2,427	2,427	2,393	2,402	6,700	2,402
2023-07-19	2,373	2,418	2,373	2,418	7,900	2,418
2023-07-18	2,340	2,388	2,340	2,364	9,400	2,364
2023-07-14	2,360	2,368	2,337	2,340	12,200	2,340
2023-07-13	2,402	2,402	2,360	2,376	12,000	2,376
2023-07-12	2,440	2,441	2,400	2,424	14,600	2,424
2023-07-11	2,490	2,500	2,429	2,440	10,800	2,440
2023-07-10	2,452	2,522	2,430	2,482	15,000	2,482
2023-07-07	2,406	2,485	2,404	2,460	12,900	2,460
2023-07-06	2,484	2,507	2,456	2,456	7,400	2,456
2023-07-05	2,480	2,487	2,454	2,479	6,000	2,479
2023-07-04	2,460	2,492	2,434	2,480	8,600	2,480
2023-07-03	2,488	2,509	2,461	2,476	7,200	2,476
2023-06-30	2,400	2,530	2,390	2,468	28,500	2,468
2023-06-29	2,532	2,532	2,425	2,434	23,400	2,434
2023-06-28	2,450	2,628	2,450	2,532	55,100	2,532
2023-06-27	2,388	2,450	2,383	2,427	25,700	2,427
2023-06-26	2,298	2,384	2,298	2,380	26,800	2,380
2023-06-23	2,291	2,350	2,240	2,292	18,500	2,292
2023-06-22	2,230	2,282	2,220	2,274	21,900	2,274
2023-06-21	2,215	2,233	2,215	2,233	2,300	2,233
2023-06-20	2,236	2,239	2,174	2,215	14,600	2,215
2023-06-19	2,220	2,235	2,212	2,235	6,600	2,235
2023-06-16	2,183	2,220	2,183	2,206	6,000	2,206
2023-06-15	2,185	2,189	2,183	2,183	1,400	2,183
2023-06-14	2,184	2,200	2,157	2,188	11,800	2,188
2023-06-13	2,193	2,199	2,179	2,184	4,400	2,184
2023-06-12	2,192	2,193	2,175	2,193	3,100	2,193
2023-06-09	2,157	2,165	2,138	2,165	4,500	2,165
2023-06-08	2,154	2,159	2,139	2,140	2,300	2,140
2023-06-07	2,135	2,154	2,126	2,145	5,200	2,145
2023-06-06	2,101	2,123	2,101	2,123	2,900	2,123
2023-06-05	2,095	2,118	2,095	2,109	3,500	2,109
2023-06-02	2,091	2,105	2,091	2,091	5,100	2,091
2023-06-01	2,106	2,115	2,090	2,091	3,100	2,091
2023-05-31	2,137	2,137	2,093	2,095	8,300	2,095
2023-05-30	2,159	2,159	2,139	2,142	2,700	2,142
2023-05-29	2,164	2,175	2,153	2,163	3,800	2,163
2023-05-26	2,142	2,164	2,139	2,164	6,500	2,164
2023-05-25	2,135	2,142	2,122	2,142	2,400	2,142
2023-05-24	2,114	2,127	2,114	2,122	1,800	2,122
2023-05-23	2,147	2,147	2,133	2,133	3,100	2,133
2023-05-22	2,140	2,153	2,140	2,152	2,100	2,152
2023-05-19	2,177	2,177	2,140	2,154	8,000	2,154
2023-05-18	2,125	2,138	2,110	2,137	7,800	2,137
2023-05-17	2,159	2,159	2,120	2,129	4,400	2,129
2023-05-16	2,184	2,184	2,151	2,163	4,900	2,163
2023-05-15	2,120	2,185	2,105	2,168	11,500	2,168
2023-05-12	2,080	2,119	2,055	2,119	15,800	2,119
2023-05-11	2,019	2,136	2,016	2,130	22,200	2,130
2023-05-10	2,023	2,030	2,014	2,019	3,900	2,019
2023-05-09	2,023	2,025	2,005	2,025	3,600	2,025
2023-05-08	2,022	2,022	2,001	2,009	1,900	2,009
2023-05-02	2,002	2,005	1,979	2,005	1,800	2,005
2023-05-01	1,969	1,993	1,969	1,992	6,300	1,992
2023-04-28	1,967	1,975	1,962	1,969	1,700	1,969
2023-04-27	1,981	1,986	1,961	1,961	13,200	1,961
2023-04-26	1,975	1,984	1,960	1,981	3,100	1,981
2023-04-25	1,966	1,986	1,966	1,977	3,000	1,977
2023-04-24	1,966	1,987	1,965	1,979	4,000	1,979
2023-04-21	1,979	1,990	1,960	1,979	5,600	1,979
2023-04-20	1,982	1,982	1,975	1,978	1,700	1,978
2023-04-19	1,961	1,980	1,960	1,979	4,700	1,979
2023-04-18	1,967	1,973	1,953	1,961	3,400	1,961
2023-04-17	1,960	1,961	1,948	1,959	2,100	1,959
2023-04-14	1,932	1,957	1,932	1,953	5,700	1,953
2023-04-13	1,943	1,955	1,930	1,930	3,400	1,930
2023-04-12	1,956	1,962	1,921	1,943	12,700	1,943
2023-04-11	1,935	1,955	1,920	1,945	5,900	1,945
2023-04-10	1,942	1,958	1,932	1,935	4,000	1,935
2023-04-07	1,947	1,990	1,942	1,942	4,100	1,942
2023-04-06	1,966	1,969	1,950	1,957	3,400	1,957
2023-04-05	1,968	1,997	1,948	1,958	4,700	1,958
2023-04-04	1,996	2,010	1,976	1,996	7,200	1,996
2023-04-03	1,981	1,993	1,977	1,993	5,000	1,993
2023-03-31	1,961	1,978	1,947	1,962	6,900	1,962
2023-03-30	1,984	1,984	1,950	1,950	6,600	1,950
2023-03-29	1,972	1,999	1,972	1,999	5,200	1,999
2023-03-28	1,960	1,987	1,960	1,984	3,500	1,984
2023-03-27	1,948	1,963	1,948	1,963	2,100	1,963
2023-03-24	1,955	1,955	1,943	1,954	900	1,954
2023-03-23	1,933	1,955	1,933	1,955	3,400	1,955
2023-03-22	1,941	1,943	1,932	1,943	2,000	1,943
2023-03-20	1,944	1,951	1,917	1,917	4,100	1,917
2023-03-17	1,917	1,938	1,917	1,938	1,600	1,938
2023-03-16	1,926	1,926	1,905	1,914	5,400	1,914
2023-03-15	1,975	1,975	1,946	1,966	2,800	1,966
2023-03-14	1,956	1,956	1,908	1,911	6,000	1,911
2023-03-13	1,989	1,989	1,940	1,956	4,700	1,956
2023-03-10	2,021	2,021	1,995	1,999	6,300	1,999
2023-03-09	2,022	2,027	2,021	2,027	2,300	2,027
2023-03-08	2,000	2,018	2,000	2,018	2,200	2,018
2023-03-07	2,007	2,009	2,000	2,000	2,400	2,000
2023-03-06	1,970	2,005	1,970	2,005	6,400	2,005
2023-03-03	1,939	1,968	1,939	1,961	4,600	1,961
2023-03-02	1,990	1,991	1,956	1,956	3,400	1,956
2023-03-01	2,000	2,007	1,990	1,990	3,100	1,990
2023-02-28	2,017	2,025	2,000	2,000	4,900	2,000
2023-02-27	1,988	2,017	1,967	2,017	7,900	2,017
2023-02-24	1,935	1,949	1,935	1,948	2,700	1,948
2023-02-22	1,941	1,941	1,930	1,930	2,400	1,930
2023-02-21	1,939	1,945	1,939	1,943	8,500	1,943
2023-02-20	1,935	1,939	1,930	1,939	2,000	1,939
2023-02-17	1,903	1,935	1,903	1,935	6,400	1,935
2023-02-16	1,891	1,906	1,891	1,906	2,000	1,906
2023-02-15	1,895	1,895	1,890	1,891	1,200	1,891
2023-02-14	1,891	1,898	1,890	1,890	900	1,890
2023-02-13	1,900	1,903	1,889	1,891	4,200	1,891
2023-02-10	1,863	1,890	1,861	1,889	4,300	1,889
2023-02-09	1,870	1,871	1,863	1,863	3,400	1,863
2023-02-08	1,876	1,876	1,870	1,870	2,600	1,870
2023-02-07	1,876	1,886	1,876	1,876	2,800	1,876
2023-02-06	1,880	1,880	1,860	1,875	6,800	1,875
2023-02-03	1,795	1,922	1,795	1,889	19,900	1,889
2023-02-02	1,799	1,799	1,794	1,794	3,600	1,794
2023-02-01	1,781	1,800	1,781	1,791	6,200	1,791
2023-01-31	1,748	1,776	1,748	1,776	4,400	1,776
2023-01-30	1,751	1,766	1,746	1,746	15,400	1,746
2023-01-27	1,753	1,755	1,751	1,751	2,200	1,751
2023-01-26	1,750	1,758	1,745	1,758	1,700	1,758
2023-01-25	1,738	1,749	1,737	1,749	2,600	1,749
2023-01-24	1,737	1,748	1,734	1,748	3,400	1,748
2023-01-23	1,723	1,734	1,723	1,726	3,200	1,726
2023-01-20	1,716	1,725	1,716	1,725	1,600	1,725
2023-01-19	1,717	1,731	1,715	1,718	2,400	1,718
2023-01-18	1,738	1,738	1,716	1,723	3,000	1,723
2023-01-17	1,715	1,718	1,715	1,718	700	1,718
2023-01-16	1,722	1,727	1,712	1,714	2,700	1,714
2023-01-13	1,729	1,729	1,712	1,714	6,200	1,714
2023-01-12	1,719	1,719	1,712	1,712	3,100	1,712
2023-01-11	1,717	1,722	1,717	1,718	1,800	1,718
2023-01-10	1,720	1,725	1,720	1,720	1,200	1,720
2023-01-06	1,715	1,726	1,715	1,720	2,200	1,720
2023-01-05	1,723	1,728	1,715	1,715	2,200	1,715
2023-01-04	1,730	1,734	1,721	1,723	2,000	1,723

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