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 |
|---|---|---|---|---|---|
| 1991/12/30 | 796 | 796 | 796 | 796 | 1,000 |
| 1991/12/27 | 777 | 787 | 777 | 787 | 9,000 |
| 1991/12/26 | 766 | 770 | 766 | 770 | 5,000 |
| 1991/12/25 | 773 | 773 | 766 | 766 | 8,000 |
| 1991/12/24 | 771 | 785 | 770 | 770 | 18,000 |
| 1991/12/20 | 782 | 785 | 765 | 765 | 14,000 |
| 1991/12/19 | 786 | 795 | 786 | 786 | 12,000 |
| 1991/12/18 | 795 | 795 | 786 | 786 | 14,000 |
| 1991/12/17 | 787 | 791 | 780 | 785 | 40,000 |
| 1991/12/16 | 790 | 795 | 785 | 785 | 49,000 |
| 1991/12/13 | 785 | 785 | 781 | 785 | 23,000 |
| 1991/12/12 | 760 | 770 | 760 | 760 | 4,000 |
| 1991/12/11 | 770 | 770 | 760 | 760 | 8,000 |
| 1991/12/10 | 772 | 772 | 772 | 772 | 1,000 |
| 1991/12/09 | 785 | 785 | 772 | 772 | 7,000 |
| 1991/12/06 | 785 | 785 | 785 | 785 | 2,000 |
| 1991/12/05 | 785 | 785 | 775 | 785 | 4,000 |
| 1991/12/04 | 771 | 785 | 771 | 785 | 6,000 |
| 1991/12/03 | 770 | 770 | 760 | 760 | 5,000 |
| 1991/12/02 | 801 | 801 | 800 | 800 | 5,000 |
| 1991/11/29 | 799 | 800 | 799 | 800 | 2,000 |
| 1991/11/28 | 810 | 810 | 799 | 799 | 2,000 |
| 1991/11/27 | 820 | 820 | 820 | 820 | 5,000 |
| 1991/11/26 | 820 | 820 | 820 | 820 | 2,000 |
| 1991/11/25 | 820 | 820 | 820 | 820 | 1,000 |
| 1991/11/22 | 840 | 851 | 840 | 840 | 6,000 |
| 1991/11/21 | 825 | 836 | 825 | 835 | 5,000 |
| 1991/11/20 | 866 | 866 | 831 | 831 | 17,000 |
| 1991/11/19 | 880 | 880 | 865 | 865 | 3,000 |
| 1991/11/14 | 916 | 916 | 915 | 915 | 2,000 |
| 1991/11/13 | 925 | 925 | 920 | 920 | 5,000 |
| 1991/11/12 | 915 | 915 | 915 | 915 | 1,000 |
| 1991/11/11 | 912 | 915 | 905 | 905 | 5,000 |
| 1991/11/08 | 925 | 925 | 905 | 912 | 12,000 |
| 1991/11/07 | 919 | 919 | 907 | 907 | 12,000 |
| 1991/11/06 | 935 | 935 | 921 | 925 | 13,000 |
| 1991/11/05 | 950 | 950 | 940 | 940 | 6,000 |
| 1991/11/01 | 946 | 946 | 942 | 946 | 7,000 |
| 1991/10/31 | 964 | 964 | 964 | 964 | 3,000 |
| 1991/10/30 | 980 | 980 | 975 | 980 | 7,000 |
| 1991/10/29 | 964 | 980 | 964 | 980 | 11,000 |
| 1991/10/28 | 964 | 964 | 964 | 964 | 5,000 |
| 1991/10/25 | 950 | 961 | 950 | 961 | 10,000 |
| 1991/10/24 | 938 | 950 | 937 | 945 | 20,000 |
| 1991/10/23 | 933 | 940 | 931 | 935 | 6,000 |
| 1991/10/22 | 930 | 935 | 930 | 931 | 15,000 |
| 1991/10/21 | 930 | 930 | 930 | 930 | 3,000 |
| 1991/10/18 | 945 | 945 | 935 | 935 | 9,000 |
| 1991/10/17 | 925 | 930 | 920 | 930 | 6,000 |
| 1991/10/16 | 940 | 940 | 940 | 940 | 1,000 |
| 1991/10/15 | 944 | 944 | 944 | 944 | 1,000 |
| 1991/10/14 | 955 | 955 | 955 | 955 | 3,000 |
| 1991/10/09 | 945 | 945 | 945 | 945 | 2,000 |
| 1991/10/08 | 945 | 945 | 945 | 945 | 4,000 |
| 1991/10/07 | 934 | 934 | 925 | 925 | 17,000 |
| 1991/10/04 | 921 | 936 | 921 | 924 | 10,000 |
| 1991/10/03 | 918 | 944 | 918 | 918 | 24,000 |
| 1991/10/02 | 967 | 967 | 938 | 938 | 18,000 |
| 1991/10/01 | 953 | 968 | 952 | 968 | 29,000 |
| 1991/09/30 | 950 | 952 | 950 | 952 | 20,000 |
| 1991/09/27 | 931 | 931 | 931 | 931 | 10,000 |
| 1991/09/26 | 881 | 890 | 881 | 890 | 13,000 |
| 1991/09/25 | 872 | 875 | 872 | 875 | 4,000 |
| 1991/09/24 | 875 | 875 | 866 | 871 | 22,000 |
| 1991/09/20 | 890 | 890 | 865 | 865 | 63,000 |
| 1991/09/19 | 885 | 885 | 875 | 880 | 9,000 |
| 1991/09/18 | 890 | 890 | 865 | 865 | 65,000 |
| 1991/09/17 | 880 | 890 | 880 | 880 | 31,000 |
| 1991/09/13 | 880 | 880 | 880 | 880 | 10,000 |
| 1991/09/12 | 880 | 880 | 860 | 869 | 5,000 |
| 1991/09/11 | 880 | 880 | 870 | 870 | 7,000 |
| 1991/09/10 | 880 | 890 | 870 | 890 | 7,000 |
| 1991/09/09 | 870 | 890 | 870 | 870 | 23,000 |
| 1991/09/06 | 900 | 900 | 860 | 860 | 48,000 |
| 1991/09/05 | 888 | 899 | 885 | 899 | 5,000 |
| 1991/09/03 | 900 | 900 | 899 | 899 | 4,000 |
| 1991/08/30 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/08/29 | 861 | 870 | 860 | 860 | 6,000 |
| 1991/08/28 | 880 | 880 | 875 | 875 | 10,000 |
| 1991/08/27 | 901 | 901 | 890 | 890 | 10,000 |
| 1991/08/26 | 930 | 930 | 910 | 910 | 3,000 |
| 1991/08/23 | 958 | 958 | 940 | 940 | 21,000 |
| 1991/08/22 | 951 | 951 | 951 | 951 | 2,000 |
| 1991/08/21 | 935 | 950 | 935 | 950 | 22,000 |
| 1991/08/19 | 980 | 980 | 970 | 970 | 4,000 |
| 1991/08/16 | 980 | 980 | 980 | 980 | 2,000 |
| 1991/08/13 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1991/08/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/08/07 | 980 | 980 | 975 | 975 | 9,000 |
| 1991/08/06 | 990 | 990 | 980 | 980 | 14,000 |
| 1991/08/05 | 1,030 | 1,030 | 1,010 | 1,010 | 20,000 |
| 1991/08/02 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1991/07/31 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 |
| 1991/07/29 | 1,000 | 1,030 | 1,000 | 1,020 | 14,000 |
| 1991/07/26 | 1,020 | 1,020 | 1,000 | 1,020 | 14,000 |
| 1991/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1991/07/24 | 980 | 990 | 970 | 990 | 17,000 |
| 1991/07/23 | 980 | 980 | 980 | 980 | 7,000 |
| 1991/07/22 | 980 | 980 | 970 | 970 | 23,000 |
| 1991/07/19 | 1,010 | 1,010 | 1,000 | 1,000 | 45,000 |
| 1991/07/18 | 1,050 | 1,050 | 1,000 | 1,010 | 17,000 |
| 1991/07/17 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1991/07/16 | 1,060 | 1,080 | 1,050 | 1,050 | 5,000 |
| 1991/07/15 | 1,070 | 1,070 | 1,050 | 1,050 | 17,000 |
| 1991/07/11 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1991/07/10 | 980 | 1,000 | 980 | 1,000 | 16,000 |
| 1991/07/09 | 980 | 980 | 970 | 970 | 7,000 |
| 1991/07/08 | 1,050 | 1,060 | 1,000 | 1,000 | 8,000 |
| 1991/07/05 | 1,070 | 1,070 | 1,050 | 1,050 | 15,000 |
| 1991/07/04 | 1,110 | 1,110 | 1,050 | 1,050 | 5,000 |
| 1991/07/03 | 1,140 | 1,140 | 1,110 | 1,110 | 9,000 |
| 1991/07/02 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1991/07/01 | 1,170 | 1,170 | 1,150 | 1,150 | 12,000 |
| 1991/06/28 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1991/06/27 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1991/06/26 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 |
| 1991/06/25 | 1,150 | 1,160 | 1,130 | 1,130 | 10,000 |
| 1991/06/24 | 1,150 | 1,180 | 1,130 | 1,180 | 27,000 |
| 1991/06/21 | 1,160 | 1,160 | 1,150 | 1,150 | 22,000 |
| 1991/06/20 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 |
| 1991/06/18 | 1,180 | 1,180 | 1,160 | 1,160 | 14,000 |
| 1991/06/17 | 1,160 | 1,190 | 1,160 | 1,190 | 29,000 |
| 1991/06/14 | 1,150 | 1,170 | 1,150 | 1,160 | 37,000 |
| 1991/06/13 | 1,150 | 1,150 | 1,150 | 1,150 | 30,000 |
| 1991/06/12 | 1,150 | 1,150 | 1,150 | 1,150 | 31,000 |
| 1991/06/11 | 1,170 | 1,170 | 1,150 | 1,150 | 42,000 |
| 1991/06/10 | 1,180 | 1,180 | 1,160 | 1,170 | 13,000 |
| 1991/06/07 | 1,150 | 1,200 | 1,150 | 1,180 | 27,000 |
| 1991/06/06 | 1,160 | 1,170 | 1,150 | 1,150 | 12,000 |
| 1991/06/05 | 1,170 | 1,170 | 1,160 | 1,160 | 22,000 |
| 1991/06/03 | 1,180 | 1,180 | 1,170 | 1,180 | 33,000 |
| 1991/05/30 | 1,180 | 1,180 | 1,170 | 1,170 | 19,000 |
| 1991/05/29 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 |
| 1991/05/28 | 1,200 | 1,200 | 1,190 | 1,200 | 13,000 |
| 1991/05/27 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1991/05/23 | 1,210 | 1,230 | 1,210 | 1,210 | 11,000 |
| 1991/05/22 | 1,210 | 1,220 | 1,210 | 1,210 | 12,000 |
| 1991/05/21 | 1,210 | 1,230 | 1,200 | 1,230 | 37,000 |
| 1991/05/20 | 1,190 | 1,220 | 1,190 | 1,210 | 64,000 |
| 1991/05/17 | 1,290 | 1,310 | 1,260 | 1,260 | 26,000 |
| 1991/05/16 | 1,330 | 1,330 | 1,300 | 1,330 | 24,000 |
| 1991/05/15 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 |
| 1991/05/14 | 1,310 | 1,310 | 1,300 | 1,300 | 17,000 |
| 1991/05/13 | 1,340 | 1,340 | 1,330 | 1,340 | 14,000 |
| 1991/05/10 | 1,340 | 1,350 | 1,340 | 1,340 | 41,000 |
| 1991/05/09 | 1,300 | 1,340 | 1,300 | 1,340 | 131,000 |
| 1991/05/08 | 1,310 | 1,310 | 1,250 | 1,280 | 23,000 |
| 1991/05/07 | 1,320 | 1,320 | 1,300 | 1,310 | 30,000 |
| 1991/05/02 | 1,320 | 1,330 | 1,300 | 1,310 | 43,000 |
| 1991/05/01 | 1,240 | 1,290 | 1,240 | 1,290 | 65,000 |
| 1991/04/30 | 1,200 | 1,240 | 1,190 | 1,200 | 62,000 |
| 1991/04/26 | 1,190 | 1,200 | 1,150 | 1,150 | 129,000 |
| 1991/04/25 | 1,240 | 1,250 | 1,190 | 1,190 | 118,000 |
| 1991/04/24 | 1,270 | 1,270 | 1,230 | 1,230 | 27,000 |
| 1991/04/23 | 1,260 | 1,270 | 1,250 | 1,270 | 33,000 |
| 1991/04/22 | 1,350 | 1,350 | 1,290 | 1,290 | 43,000 |
| 1991/04/19 | 1,350 | 1,350 | 1,330 | 1,330 | 18,000 |
| 1991/04/18 | 1,330 | 1,370 | 1,330 | 1,350 | 27,000 |
| 1991/04/17 | 1,380 | 1,400 | 1,350 | 1,380 | 65,000 |
| 1991/04/16 | 1,330 | 1,400 | 1,330 | 1,380 | 46,000 |
| 1991/04/15 | 1,300 | 1,310 | 1,300 | 1,300 | 22,000 |
| 1991/04/12 | 1,280 | 1,290 | 1,280 | 1,290 | 9,000 |
| 1991/04/10 | 1,260 | 1,300 | 1,260 | 1,300 | 9,000 |
| 1991/04/09 | 1,270 | 1,300 | 1,260 | 1,260 | 5,000 |
| 1991/04/08 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1991/04/05 | 1,290 | 1,290 | 1,250 | 1,250 | 11,000 |
| 1991/04/04 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 |
| 1991/04/03 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 |
| 1991/04/02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1991/04/01 | 1,270 | 1,310 | 1,270 | 1,310 | 7,000 |
| 1991/03/29 | 1,250 | 1,310 | 1,250 | 1,310 | 6,000 |
| 1991/03/28 | 1,230 | 1,310 | 1,230 | 1,310 | 31,000 |
| 1991/03/26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1991/03/25 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 |
| 1991/03/22 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 |
| 1991/03/20 | 1,280 | 1,300 | 1,280 | 1,300 | 14,000 |
| 1991/03/19 | 1,290 | 1,300 | 1,270 | 1,280 | 11,000 |
| 1991/03/18 | 1,290 | 1,290 | 1,280 | 1,280 | 10,000 |
| 1991/03/15 | 1,260 | 1,300 | 1,260 | 1,270 | 15,000 |
| 1991/03/14 | 1,270 | 1,270 | 1,240 | 1,240 | 5,000 |
| 1991/03/13 | 1,280 | 1,280 | 1,250 | 1,280 | 11,000 |
| 1991/03/12 | 1,250 | 1,250 | 1,240 | 1,240 | 9,000 |
| 1991/03/11 | 1,220 | 1,250 | 1,210 | 1,250 | 14,000 |
| 1991/03/07 | 1,200 | 1,220 | 1,200 | 1,210 | 9,000 |
| 1991/03/06 | 1,230 | 1,230 | 1,190 | 1,200 | 5,000 |
| 1991/03/05 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 |
| 1991/03/04 | 1,210 | 1,220 | 1,210 | 1,220 | 6,000 |
| 1991/03/01 | 1,200 | 1,210 | 1,200 | 1,210 | 11,000 |
| 1991/02/27 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 |
| 1991/02/26 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 |
| 1991/02/22 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 |
| 1991/02/21 | 1,260 | 1,260 | 1,210 | 1,210 | 5,000 |
| 1991/02/20 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1991/02/19 | 1,250 | 1,300 | 1,240 | 1,290 | 11,000 |
| 1991/02/18 | 1,240 | 1,240 | 1,220 | 1,220 | 12,000 |
| 1991/02/15 | 1,190 | 1,200 | 1,170 | 1,200 | 15,000 |
| 1991/02/14 | 1,200 | 1,220 | 1,200 | 1,200 | 20,000 |
| 1991/02/13 | 1,170 | 1,170 | 1,140 | 1,140 | 18,000 |
| 1991/02/12 | 1,150 | 1,170 | 1,150 | 1,150 | 13,000 |
| 1991/02/08 | 1,060 | 1,150 | 1,060 | 1,150 | 16,000 |
| 1991/02/07 | 1,130 | 1,130 | 1,070 | 1,070 | 9,000 |
| 1991/02/06 | 1,110 | 1,130 | 1,100 | 1,130 | 9,000 |
| 1991/02/05 | 1,070 | 1,110 | 1,070 | 1,110 | 11,000 |
| 1991/02/04 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1991/02/01 | 1,060 | 1,060 | 1,000 | 1,000 | 25,000 |
| 1991/01/31 | 1,050 | 1,080 | 1,050 | 1,080 | 17,000 |
| 1991/01/30 | 1,020 | 1,050 | 1,010 | 1,050 | 15,000 |
| 1991/01/29 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1991/01/28 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 |
| 1991/01/25 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 |
| 1991/01/24 | 1,050 | 1,050 | 1,030 | 1,050 | 75,000 |
| 1991/01/23 | 1,030 | 1,070 | 1,030 | 1,070 | 11,000 |
| 1991/01/22 | 1,030 | 1,050 | 1,030 | 1,030 | 40,000 |
| 1991/01/18 | 1,050 | 1,070 | 1,030 | 1,050 | 65,000 |
| 1991/01/17 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1991/01/16 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 |
| 1991/01/14 | 1,060 | 1,060 | 1,050 | 1,050 | 13,000 |
| 1991/01/11 | 1,020 | 1,060 | 1,020 | 1,060 | 27,000 |
| 1991/01/10 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 |
| 1991/01/09 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1991/01/07 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1991/01/04 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |