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 |
|---|---|---|---|---|---|
| 1984/12/27 | 258 | 258 | 258 | 258 | 1,000 |
| 1984/12/26 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/12/22 | 268 | 268 | 260 | 260 | 6,000 |
| 1984/12/21 | 261 | 261 | 261 | 261 | 2,000 |
| 1984/12/20 | 266 | 266 | 265 | 265 | 6,000 |
| 1984/12/19 | 260 | 265 | 260 | 265 | 9,000 |
| 1984/12/18 | 259 | 259 | 258 | 259 | 14,000 |
| 1984/12/17 | 259 | 259 | 259 | 259 | 3,000 |
| 1984/12/15 | 258 | 259 | 258 | 259 | 6,000 |
| 1984/12/13 | 259 | 259 | 259 | 259 | 2,000 |
| 1984/12/12 | 256 | 256 | 256 | 256 | 7,000 |
| 1984/12/10 | 256 | 256 | 254 | 254 | 11,000 |
| 1984/12/07 | 263 | 263 | 254 | 254 | 23,000 |
| 1984/12/06 | 260 | 260 | 260 | 260 | 6,000 |
| 1984/12/04 | 260 | 260 | 260 | 260 | 11,000 |
| 1984/12/03 | 257 | 257 | 257 | 257 | 1,000 |
| 1984/12/01 | 256 | 256 | 256 | 256 | 2,000 |
| 1984/11/30 | 253 | 254 | 252 | 254 | 4,000 |
| 1984/11/27 | 252 | 252 | 252 | 252 | 1,000 |
| 1984/11/26 | 260 | 260 | 251 | 251 | 8,000 |
| 1984/11/24 | 270 | 271 | 266 | 266 | 16,000 |
| 1984/11/22 | 260 | 265 | 260 | 265 | 10,000 |
| 1984/11/21 | 258 | 260 | 258 | 260 | 8,000 |
| 1984/11/20 | 257 | 260 | 257 | 257 | 9,000 |
| 1984/11/19 | 254 | 260 | 254 | 255 | 10,000 |
| 1984/11/17 | 253 | 253 | 253 | 253 | 2,000 |
| 1984/11/16 | 252 | 252 | 252 | 252 | 4,000 |
| 1984/11/15 | 251 | 251 | 251 | 251 | 2,000 |
| 1984/11/14 | 250 | 250 | 250 | 250 | 3,000 |
| 1984/11/13 | 250 | 250 | 250 | 250 | 5,000 |
| 1984/11/12 | 250 | 250 | 249 | 249 | 7,000 |
| 1984/11/09 | 251 | 251 | 251 | 251 | 2,000 |
| 1984/11/07 | 251 | 251 | 251 | 251 | 1,000 |
| 1984/11/06 | 248 | 248 | 248 | 248 | 1,000 |
| 1984/11/05 | 247 | 247 | 247 | 247 | 2,000 |
| 1984/10/31 | 247 | 247 | 247 | 247 | 3,000 |
| 1984/10/30 | 247 | 247 | 247 | 247 | 3,000 |
| 1984/10/27 | 247 | 247 | 247 | 247 | 6,000 |
| 1984/10/26 | 247 | 247 | 247 | 247 | 1,000 |
| 1984/10/25 | 246 | 247 | 246 | 247 | 4,000 |
| 1984/10/24 | 246 | 246 | 246 | 246 | 5,000 |
| 1984/10/23 | 260 | 260 | 260 | 260 | 3,000 |
| 1984/10/22 | 260 | 260 | 260 | 260 | 2,000 |
| 1984/10/20 | 260 | 260 | 260 | 260 | 3,000 |
| 1984/10/19 | 257 | 257 | 256 | 256 | 3,000 |
| 1984/10/16 | 256 | 256 | 256 | 256 | 13,000 |
| 1984/10/15 | 256 | 256 | 256 | 256 | 2,000 |
| 1984/10/03 | 256 | 256 | 256 | 256 | 2,000 |
| 1984/10/02 | 260 | 260 | 260 | 260 | 2,000 |
| 1984/09/27 | 260 | 260 | 256 | 256 | 4,000 |
| 1984/09/26 | 256 | 260 | 256 | 260 | 4,000 |
| 1984/09/25 | 257 | 257 | 257 | 257 | 1,000 |
| 1984/09/21 | 258 | 258 | 258 | 258 | 1,000 |
| 1984/09/20 | 258 | 258 | 256 | 256 | 4,000 |
| 1984/09/19 | 256 | 256 | 256 | 256 | 2,000 |
| 1984/09/17 | 256 | 256 | 256 | 256 | 3,000 |
| 1984/09/13 | 256 | 256 | 256 | 256 | 6,000 |
| 1984/09/12 | 255 | 255 | 253 | 253 | 2,000 |
| 1984/09/10 | 250 | 250 | 250 | 250 | 8,000 |
| 1984/09/07 | 249 | 249 | 249 | 249 | 1,000 |
| 1984/09/06 | 250 | 250 | 250 | 250 | 4,000 |
| 1984/09/05 | 243 | 243 | 242 | 243 | 4,000 |
| 1984/08/30 | 241 | 241 | 241 | 241 | 1,000 |
| 1984/08/29 | 240 | 240 | 240 | 240 | 6,000 |
| 1984/08/24 | 247 | 247 | 247 | 247 | 2,000 |
| 1984/08/21 | 246 | 246 | 245 | 245 | 2,000 |
| 1984/08/20 | 250 | 250 | 250 | 250 | 2,000 |
| 1984/08/17 | 249 | 249 | 245 | 245 | 2,000 |
| 1984/08/16 | 250 | 250 | 249 | 249 | 2,000 |
| 1984/08/15 | 249 | 249 | 249 | 249 | 5,000 |
| 1984/08/13 | 249 | 249 | 249 | 249 | 16,000 |
| 1984/08/10 | 253 | 253 | 247 | 247 | 2,000 |
| 1984/08/09 | 246 | 246 | 246 | 246 | 1,000 |
| 1984/08/07 | 250 | 250 | 246 | 246 | 3,000 |
| 1984/08/06 | 250 | 250 | 250 | 250 | 2,000 |
| 1984/08/04 | 247 | 247 | 247 | 247 | 2,000 |
| 1984/08/03 | 250 | 250 | 246 | 246 | 3,000 |
| 1984/08/02 | 255 | 255 | 255 | 255 | 1,000 |
| 1984/08/01 | 245 | 245 | 245 | 245 | 1,000 |
| 1984/07/31 | 250 | 250 | 250 | 250 | 3,000 |
| 1984/07/30 | 261 | 261 | 261 | 261 | 1,000 |
| 1984/07/28 | 261 | 261 | 261 | 261 | 9,000 |
| 1984/07/27 | 261 | 261 | 261 | 261 | 9,000 |
| 1984/07/26 | 261 | 261 | 261 | 261 | 3,000 |
| 1984/07/25 | 261 | 261 | 261 | 261 | 8,000 |
| 1984/07/21 | 270 | 270 | 270 | 270 | 2,000 |
| 1984/07/20 | 275 | 275 | 262 | 262 | 8,000 |
| 1984/07/19 | 270 | 270 | 270 | 270 | 3,000 |
| 1984/07/18 | 278 | 278 | 278 | 278 | 1,000 |
| 1984/07/17 | 279 | 279 | 279 | 279 | 3,000 |
| 1984/07/16 | 267 | 267 | 267 | 267 | 1,000 |
| 1984/07/13 | 265 | 265 | 265 | 265 | 7,000 |
| 1984/07/12 | 261 | 261 | 260 | 261 | 7,000 |
| 1984/07/11 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/07/09 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/07/07 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/07/06 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/07/05 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/07/04 | 260 | 260 | 260 | 260 | 6,000 |
| 1984/07/02 | 261 | 261 | 261 | 261 | 1,000 |
| 1984/06/27 | 260 | 260 | 260 | 260 | 2,000 |
| 1984/06/26 | 260 | 260 | 260 | 260 | 4,000 |
| 1984/06/25 | 255 | 260 | 255 | 260 | 2,000 |
| 1984/06/22 | 255 | 255 | 253 | 253 | 2,000 |
| 1984/06/21 | 255 | 255 | 255 | 255 | 1,000 |
| 1984/06/20 | 252 | 252 | 248 | 252 | 11,000 |
| 1984/06/19 | 252 | 252 | 252 | 252 | 1,000 |
| 1984/06/15 | 255 | 255 | 252 | 252 | 2,000 |
| 1984/06/14 | 259 | 259 | 259 | 259 | 16,000 |
| 1984/06/12 | 255 | 256 | 255 | 256 | 3,000 |
| 1984/06/08 | 255 | 255 | 255 | 255 | 1,000 |
| 1984/06/06 | 255 | 255 | 255 | 255 | 1,000 |
| 1984/06/01 | 263 | 263 | 263 | 263 | 1,000 |
| 1984/05/31 | 252 | 252 | 252 | 252 | 2,000 |
| 1984/05/29 | 255 | 256 | 255 | 256 | 3,000 |
| 1984/05/28 | 252 | 252 | 252 | 252 | 1,000 |
| 1984/05/23 | 263 | 263 | 263 | 263 | 4,000 |
| 1984/05/22 | 263 | 265 | 263 | 263 | 5,000 |
| 1984/05/19 | 264 | 264 | 263 | 263 | 4,000 |
| 1984/05/17 | 263 | 263 | 263 | 263 | 2,000 |
| 1984/05/16 | 263 | 268 | 263 | 268 | 4,000 |
| 1984/05/15 | 268 | 268 | 268 | 268 | 1,000 |
| 1984/05/14 | 263 | 263 | 263 | 263 | 2,000 |
| 1984/05/11 | 262 | 262 | 262 | 262 | 1,000 |
| 1984/05/08 | 251 | 251 | 251 | 251 | 2,000 |
| 1984/05/07 | 255 | 255 | 255 | 255 | 2,000 |
| 1984/05/01 | 255 | 255 | 255 | 255 | 1,000 |
| 1984/04/26 | 262 | 262 | 262 | 262 | 1,000 |
| 1984/04/25 | 265 | 265 | 265 | 265 | 2,000 |
| 1984/04/24 | 265 | 265 | 265 | 265 | 2,000 |
| 1984/04/23 | 265 | 265 | 265 | 265 | 5,000 |
| 1984/04/20 | 266 | 266 | 266 | 266 | 1,000 |
| 1984/04/19 | 263 | 265 | 263 | 265 | 2,000 |
| 1984/04/17 | 262 | 262 | 262 | 262 | 7,000 |
| 1984/04/16 | 262 | 262 | 262 | 262 | 2,000 |
| 1984/04/13 | 263 | 263 | 263 | 263 | 1,000 |
| 1984/04/12 | 261 | 261 | 260 | 260 | 12,000 |
| 1984/04/10 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/04/09 | 260 | 260 | 255 | 255 | 4,000 |
| 1984/04/07 | 261 | 261 | 260 | 260 | 2,000 |
| 1984/04/05 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/04/03 | 255 | 260 | 255 | 260 | 5,000 |
| 1984/04/02 | 260 | 260 | 255 | 255 | 12,000 |
| 1984/03/31 | 260 | 260 | 260 | 260 | 7,000 |
| 1984/03/30 | 260 | 260 | 260 | 260 | 3,000 |
| 1984/03/29 | 261 | 261 | 260 | 260 | 3,000 |
| 1984/03/26 | 264 | 264 | 264 | 264 | 3,000 |
| 1984/03/24 | 261 | 264 | 261 | 264 | 4,000 |
| 1984/03/23 | 264 | 264 | 264 | 264 | 1,000 |
| 1984/03/21 | 273 | 273 | 268 | 268 | 3,000 |
| 1984/03/19 | 273 | 273 | 273 | 273 | 1,000 |
| 1984/03/17 | 268 | 268 | 268 | 268 | 3,000 |
| 1984/03/14 | 287 | 287 | 287 | 287 | 11,000 |
| 1984/03/13 | 287 | 288 | 287 | 287 | 6,000 |
| 1984/03/09 | 286 | 286 | 286 | 286 | 2,000 |
| 1984/03/08 | 277 | 277 | 276 | 276 | 11,000 |
| 1984/03/07 | 276 | 277 | 276 | 277 | 10,000 |
| 1984/03/06 | 276 | 276 | 276 | 276 | 1,000 |
| 1984/03/05 | 276 | 276 | 276 | 276 | 1,000 |
| 1984/03/03 | 276 | 276 | 276 | 276 | 1,000 |
| 1984/03/02 | 275 | 275 | 275 | 275 | 4,000 |
| 1984/02/27 | 280 | 280 | 275 | 275 | 13,000 |
| 1984/02/25 | 280 | 280 | 280 | 280 | 4,000 |
| 1984/02/24 | 284 | 284 | 280 | 280 | 4,000 |
| 1984/02/22 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/02/21 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/02/20 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/02/18 | 276 | 276 | 276 | 276 | 1,000 |
| 1984/02/17 | 276 | 276 | 276 | 276 | 2,000 |
| 1984/02/16 | 280 | 280 | 278 | 278 | 6,000 |
| 1984/02/15 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/02/14 | 280 | 280 | 280 | 280 | 9,000 |
| 1984/02/13 | 281 | 281 | 280 | 280 | 5,000 |
| 1984/02/10 | 276 | 276 | 276 | 276 | 1,000 |
| 1984/02/09 | 280 | 280 | 280 | 280 | 15,000 |
| 1984/02/08 | 289 | 289 | 289 | 289 | 1,000 |
| 1984/02/07 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/02/06 | 295 | 295 | 295 | 295 | 3,000 |
| 1984/02/04 | 280 | 280 | 280 | 280 | 4,000 |
| 1984/02/02 | 290 | 290 | 290 | 290 | 5,000 |
| 1984/02/01 | 280 | 281 | 280 | 281 | 3,000 |
| 1984/01/31 | 275 | 275 | 275 | 275 | 2,000 |
| 1984/01/30 | 275 | 275 | 275 | 275 | 6,000 |
| 1984/01/28 | 287 | 290 | 285 | 290 | 9,000 |
| 1984/01/27 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/01/26 | 285 | 285 | 285 | 285 | 3,000 |
| 1984/01/25 | 275 | 275 | 275 | 275 | 12,000 |
| 1984/01/24 | 275 | 275 | 275 | 275 | 2,000 |
| 1984/01/23 | 274 | 274 | 274 | 274 | 2,000 |
| 1984/01/20 | 276 | 276 | 276 | 276 | 5,000 |
| 1984/01/19 | 275 | 276 | 275 | 276 | 3,000 |
| 1984/01/18 | 273 | 274 | 273 | 274 | 11,000 |
| 1984/01/17 | 273 | 273 | 272 | 272 | 4,000 |
| 1984/01/09 | 272 | 272 | 272 | 272 | 8,000 |
| 1984/01/06 | 270 | 270 | 267 | 267 | 4,000 |
| 1984/01/04 | 272 | 272 | 272 | 272 | 2,000 |