丸紅建材リース(9763)の株価時系列情報
丸紅建材リース(9763)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/26 | 267 | 268 | 267 | 267 | 6,000 |
| 1983/12/23 | 268 | 268 | 267 | 268 | 12,000 |
| 1983/12/22 | 268 | 268 | 267 | 267 | 5,000 |
| 1983/12/21 | 274 | 274 | 274 | 274 | 2,000 |
| 1983/12/20 | 280 | 280 | 273 | 273 | 4,000 |
| 1983/12/17 | 270 | 270 | 270 | 270 | 7,000 |
| 1983/12/16 | 270 | 270 | 270 | 270 | 4,000 |
| 1983/12/15 | 275 | 275 | 270 | 270 | 12,000 |
| 1983/12/14 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/12/13 | 273 | 273 | 273 | 273 | 14,000 |
| 1983/12/12 | 270 | 270 | 268 | 270 | 7,000 |
| 1983/12/08 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/12/07 | 271 | 280 | 271 | 280 | 5,000 |
| 1983/12/06 | 267 | 267 | 267 | 267 | 4,000 |
| 1983/12/05 | 286 | 286 | 286 | 286 | 2,000 |
| 1983/12/02 | 287 | 287 | 287 | 287 | 5,000 |
| 1983/11/30 | 291 | 292 | 291 | 292 | 13,000 |
| 1983/11/25 | 296 | 296 | 296 | 296 | 12,000 |
| 1983/11/24 | 298 | 298 | 298 | 298 | 9,000 |
| 1983/11/21 | 298 | 298 | 298 | 298 | 1,000 |
| 1983/11/19 | 285 | 300 | 285 | 300 | 15,000 |
| 1983/11/18 | 275 | 275 | 270 | 270 | 10,000 |
| 1983/11/17 | 285 | 285 | 285 | 285 | 4,000 |
| 1983/11/16 | 276 | 280 | 276 | 280 | 3,000 |
| 1983/11/14 | 279 | 279 | 279 | 279 | 89,000 |
| 1983/11/10 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/11/09 | 276 | 280 | 276 | 280 | 5,000 |
| 1983/11/08 | 279 | 280 | 279 | 280 | 4,000 |
| 1983/11/05 | 281 | 281 | 281 | 281 | 1,000 |
| 1983/11/01 | 287 | 287 | 280 | 280 | 4,000 |
| 1983/10/31 | 291 | 291 | 291 | 291 | 4,000 |
| 1983/10/29 | 291 | 291 | 291 | 291 | 2,000 |
| 1983/10/28 | 291 | 291 | 291 | 291 | 2,000 |
| 1983/10/27 | 291 | 291 | 291 | 291 | 3,000 |
| 1983/10/26 | 290 | 291 | 290 | 291 | 8,000 |
| 1983/10/25 | 298 | 298 | 291 | 291 | 8,000 |
| 1983/10/24 | 302 | 305 | 300 | 305 | 10,000 |
| 1983/10/22 | 301 | 302 | 301 | 302 | 2,000 |
| 1983/10/21 | 300 | 301 | 300 | 300 | 23,000 |
| 1983/10/20 | 310 | 310 | 301 | 301 | 9,000 |
| 1983/10/19 | 314 | 315 | 305 | 305 | 31,000 |
| 1983/10/18 | 315 | 315 | 314 | 314 | 79,000 |
| 1983/10/17 | 301 | 304 | 300 | 304 | 62,000 |
| 1983/10/15 | 290 | 291 | 290 | 291 | 6,000 |
| 1983/10/14 | 283 | 283 | 283 | 283 | 5,000 |
| 1983/10/13 | 280 | 281 | 280 | 281 | 7,000 |
| 1983/10/12 | 275 | 275 | 275 | 275 | 8,000 |
| 1983/10/11 | 275 | 275 | 275 | 275 | 5,000 |
| 1983/10/06 | 272 | 273 | 272 | 273 | 3,000 |
| 1983/10/05 | 272 | 272 | 272 | 272 | 5,000 |
| 1983/10/04 | 271 | 271 | 271 | 271 | 12,000 |
| 1983/09/30 | 271 | 271 | 271 | 271 | 2,000 |
| 1983/09/29 | 271 | 271 | 270 | 270 | 2,000 |
| 1983/09/27 | 272 | 272 | 271 | 271 | 3,000 |
| 1983/09/26 | 272 | 272 | 272 | 272 | 1,000 |
| 1983/09/20 | 275 | 275 | 270 | 270 | 2,000 |
| 1983/09/17 | 271 | 271 | 270 | 270 | 5,000 |
| 1983/09/16 | 273 | 273 | 273 | 273 | 5,000 |
| 1983/09/14 | 288 | 288 | 280 | 280 | 17,000 |
| 1983/09/13 | 288 | 288 | 288 | 288 | 2,000 |
| 1983/09/09 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/09/08 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/09/07 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/09/06 | 276 | 280 | 276 | 280 | 6,000 |
| 1983/09/05 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/09/03 | 280 | 280 | 280 | 280 | 4,000 |
| 1983/09/02 | 275 | 275 | 275 | 275 | 5,000 |
| 1983/09/01 | 287 | 287 | 287 | 287 | 2,000 |
| 1983/08/30 | 288 | 288 | 288 | 288 | 1,000 |
| 1983/08/29 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/08/26 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/08/25 | 275 | 275 | 275 | 275 | 2,000 |
| 1983/08/24 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/08/20 | 288 | 288 | 288 | 288 | 3,000 |
| 1983/08/19 | 280 | 280 | 275 | 275 | 8,000 |
| 1983/08/18 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/08/16 | 288 | 288 | 288 | 288 | 2,000 |
| 1983/08/15 | 288 | 288 | 288 | 288 | 17,000 |
| 1983/08/10 | 287 | 287 | 287 | 287 | 530,000 |
| 1983/08/09 | 280 | 288 | 280 | 288 | 35,000 |
| 1983/08/06 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/08/05 | 285 | 285 | 275 | 275 | 13,000 |
| 1983/08/04 | 290 | 290 | 285 | 285 | 3,000 |
| 1983/08/02 | 290 | 290 | 290 | 290 | 4,000 |
| 1983/08/01 | 288 | 288 | 281 | 281 | 561,000 |
| 1983/07/30 | 288 | 288 | 288 | 288 | 5,000 |
| 1983/07/29 | 285 | 285 | 281 | 281 | 13,000 |
| 1983/07/28 | 285 | 285 | 285 | 285 | 2,000 |
| 1983/07/25 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/07/23 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/07/22 | 300 | 300 | 300 | 300 | 10,000 |
| 1983/07/21 | 295 | 295 | 295 | 295 | 44,000 |
| 1983/07/20 | 305 | 305 | 305 | 305 | 4,000 |
| 1983/07/19 | 310 | 310 | 310 | 310 | 5,000 |
| 1983/07/18 | 310 | 310 | 310 | 310 | 12,000 |
| 1983/07/15 | 310 | 312 | 310 | 312 | 6,000 |
| 1983/07/14 | 312 | 312 | 310 | 310 | 6,000 |
| 1983/07/13 | 311 | 311 | 311 | 311 | 20,000 |
| 1983/07/12 | 310 | 310 | 310 | 310 | 5,000 |
| 1983/07/11 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/07/09 | 310 | 310 | 310 | 310 | 7,000 |
| 1983/07/08 | 314 | 315 | 310 | 310 | 12,000 |
| 1983/07/06 | 315 | 315 | 315 | 315 | 3,000 |
| 1983/07/05 | 315 | 315 | 315 | 315 | 15,000 |
| 1983/07/04 | 315 | 315 | 315 | 315 | 13,000 |
| 1983/07/02 | 314 | 314 | 314 | 314 | 3,000 |
| 1983/07/01 | 315 | 315 | 315 | 315 | 21,000 |
| 1983/06/30 | 310 | 315 | 310 | 315 | 9,000 |
| 1983/06/29 | 315 | 315 | 310 | 310 | 47,000 |
| 1983/06/28 | 312 | 315 | 312 | 315 | 13,000 |
| 1983/06/27 | 310 | 315 | 310 | 311 | 39,000 |
| 1983/06/25 | 309 | 309 | 309 | 309 | 3,000 |
| 1983/06/24 | 305 | 305 | 305 | 305 | 4,000 |
| 1983/06/23 | 305 | 305 | 305 | 305 | 11,000 |
| 1983/06/22 | 305 | 305 | 305 | 305 | 15,000 |
| 1983/06/21 | 305 | 305 | 305 | 305 | 13,000 |
| 1983/06/20 | 304 | 304 | 300 | 300 | 16,000 |
| 1983/06/17 | 300 | 304 | 300 | 304 | 16,000 |
| 1983/06/16 | 295 | 295 | 295 | 295 | 5,000 |
| 1983/06/15 | 290 | 290 | 290 | 290 | 4,000 |
| 1983/06/14 | 280 | 290 | 280 | 290 | 6,000 |
| 1983/06/13 | 272 | 279 | 272 | 279 | 7,000 |
| 1983/06/11 | 272 | 272 | 272 | 272 | 2,000 |
| 1983/06/10 | 275 | 276 | 275 | 276 | 6,000 |
| 1983/06/09 | 276 | 276 | 276 | 276 | 3,000 |
| 1983/06/07 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/06/04 | 273 | 273 | 270 | 270 | 5,000 |
| 1983/06/03 | 272 | 273 | 272 | 273 | 5,000 |
| 1983/06/02 | 280 | 280 | 276 | 276 | 3,000 |
| 1983/05/28 | 287 | 287 | 287 | 287 | 1,000 |
| 1983/05/26 | 291 | 291 | 291 | 291 | 4,000 |
| 1983/05/25 | 291 | 291 | 291 | 291 | 2,000 |
| 1983/05/24 | 291 | 291 | 291 | 291 | 1,000 |
| 1983/05/23 | 291 | 291 | 291 | 291 | 1,000 |
| 1983/05/20 | 291 | 291 | 291 | 291 | 3,000 |
| 1983/05/18 | 291 | 291 | 291 | 291 | 2,000 |
| 1983/05/17 | 290 | 290 | 290 | 290 | 3,000 |
| 1983/05/16 | 286 | 286 | 286 | 286 | 6,000 |
| 1983/05/14 | 286 | 286 | 286 | 286 | 5,000 |
| 1983/05/13 | 283 | 283 | 283 | 283 | 2,000 |
| 1983/05/12 | 280 | 280 | 280 | 280 | 4,000 |
| 1983/05/10 | 295 | 295 | 295 | 295 | 1,000 |
| 1983/05/09 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/05/07 | 299 | 299 | 294 | 294 | 4,000 |
| 1983/05/06 | 300 | 300 | 297 | 299 | 14,000 |
| 1983/05/04 | 281 | 281 | 281 | 281 | 5,000 |
| 1983/04/30 | 286 | 286 | 270 | 270 | 16,000 |
| 1983/04/25 | 290 | 290 | 290 | 290 | 1,000 |
| 1983/04/23 | 295 | 295 | 295 | 295 | 4,000 |
| 1983/04/22 | 300 | 300 | 295 | 295 | 3,000 |
| 1983/04/21 | 300 | 300 | 300 | 300 | 5,000 |
| 1983/04/20 | 302 | 302 | 302 | 302 | 3,000 |
| 1983/04/19 | 301 | 301 | 300 | 300 | 7,000 |
| 1983/04/18 | 300 | 301 | 300 | 301 | 10,000 |
| 1983/04/15 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/04/14 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/04/13 | 300 | 301 | 300 | 301 | 11,000 |
| 1983/04/12 | 297 | 297 | 297 | 297 | 3,000 |
| 1983/04/11 | 297 | 297 | 297 | 297 | 4,000 |
| 1983/04/09 | 296 | 296 | 296 | 296 | 3,000 |
| 1983/04/08 | 295 | 296 | 295 | 296 | 8,000 |
| 1983/04/07 | 295 | 295 | 295 | 295 | 2,000 |
| 1983/04/06 | 301 | 301 | 295 | 295 | 4,000 |
| 1983/04/05 | 296 | 296 | 296 | 296 | 4,000 |
| 1983/04/01 | 300 | 306 | 300 | 306 | 5,000 |
| 1983/03/31 | 306 | 306 | 306 | 306 | 2,000 |
| 1983/03/30 | 300 | 300 | 300 | 300 | 2,000 |
| 1983/03/29 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/03/28 | 300 | 300 | 300 | 300 | 6,000 |
| 1983/03/26 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/03/25 | 300 | 300 | 300 | 300 | 8,000 |
| 1983/03/24 | 300 | 300 | 300 | 300 | 5,000 |
| 1983/03/23 | 303 | 303 | 300 | 300 | 6,000 |
| 1983/03/22 | 303 | 303 | 303 | 303 | 1,000 |
| 1983/03/18 | 303 | 303 | 300 | 300 | 7,000 |
| 1983/03/17 | 303 | 303 | 303 | 303 | 4,000 |
| 1983/03/16 | 303 | 303 | 303 | 303 | 5,000 |
| 1983/03/15 | 303 | 303 | 303 | 303 | 5,000 |
| 1983/03/14 | 303 | 303 | 303 | 303 | 7,000 |
| 1983/03/12 | 300 | 300 | 300 | 300 | 17,000 |
| 1983/03/10 | 309 | 309 | 309 | 309 | 1,000 |
| 1983/03/09 | 308 | 309 | 308 | 309 | 3,000 |
| 1983/03/08 | 306 | 307 | 306 | 307 | 17,000 |
| 1983/03/07 | 306 | 306 | 306 | 306 | 5,000 |
| 1983/03/05 | 304 | 306 | 304 | 306 | 13,000 |
| 1983/03/04 | 310 | 310 | 304 | 304 | 2,000 |
| 1983/03/03 | 319 | 319 | 319 | 319 | 1,000 |
| 1983/03/02 | 306 | 320 | 305 | 320 | 8,000 |
| 1983/03/01 | 320 | 320 | 305 | 305 | 15,000 |
| 1983/02/28 | 325 | 325 | 320 | 320 | 29,000 |
| 1983/02/26 | 335 | 335 | 330 | 330 | 29,000 |
| 1983/02/25 | 337 | 340 | 335 | 335 | 41,000 |
| 1983/02/24 | 330 | 340 | 328 | 328 | 57,000 |
| 1983/02/23 | 325 | 328 | 320 | 328 | 23,000 |
| 1983/02/22 | 309 | 310 | 305 | 310 | 61,000 |
| 1983/02/21 | 301 | 312 | 300 | 301 | 162,000 |
| 1983/02/18 | 278 | 300 | 278 | 300 | 12,000 |
| 1983/02/17 | 274 | 275 | 274 | 275 | 2,000 |
| 1983/02/16 | 271 | 272 | 271 | 272 | 2,000 |
| 1983/02/14 | 270 | 271 | 270 | 271 | 2,000 |
| 1983/02/10 | 266 | 266 | 266 | 266 | 6,000 |
| 1983/02/09 | 266 | 266 | 266 | 266 | 2,000 |
| 1983/02/08 | 268 | 269 | 268 | 269 | 2,000 |
| 1983/02/07 | 269 | 269 | 269 | 269 | 1,000 |
| 1983/02/05 | 268 | 268 | 268 | 268 | 1,000 |
| 1983/02/04 | 270 | 270 | 270 | 270 | 5,000 |
| 1983/02/03 | 265 | 265 | 265 | 265 | 2,000 |
| 1983/02/02 | 266 | 266 | 264 | 265 | 11,000 |
| 1983/02/01 | 265 | 265 | 265 | 265 | 5,000 |
| 1983/01/29 | 265 | 265 | 263 | 263 | 6,000 |
| 1983/01/25 | 278 | 278 | 263 | 263 | 8,000 |
| 1983/01/24 | 277 | 277 | 277 | 277 | 5,000 |
| 1983/01/20 | 278 | 278 | 277 | 278 | 4,000 |
| 1983/01/19 | 276 | 276 | 276 | 276 | 4,000 |
| 1983/01/18 | 276 | 276 | 276 | 276 | 1,000 |
| 1983/01/17 | 276 | 276 | 276 | 276 | 2,000 |
| 1983/01/14 | 276 | 276 | 276 | 276 | 2,000 |
| 1983/01/13 | 281 | 281 | 275 | 275 | 52,000 |
| 1983/01/12 | 276 | 277 | 276 | 277 | 10,000 |
| 1983/01/11 | 274 | 274 | 274 | 274 | 1,000 |
| 1983/01/10 | 273 | 273 | 273 | 273 | 10,000 |
| 1983/01/08 | 272 | 272 | 272 | 272 | 3,000 |
| 1983/01/07 | 271 | 274 | 271 | 272 | 3,000 |
| 1983/01/06 | 271 | 271 | 271 | 271 | 3,000 |
| 1983/01/05 | 272 | 272 | 272 | 272 | 2,000 |