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 |
|---|---|---|---|---|---|
| 1996/12/30 | 311 | 311 | 311 | 311 | 1,000 |
| 1996/12/27 | 315 | 315 | 306 | 307 | 8,000 |
| 1996/12/26 | 316 | 316 | 310 | 310 | 13,000 |
| 1996/12/25 | 321 | 321 | 305 | 305 | 11,000 |
| 1996/12/24 | 340 | 340 | 320 | 320 | 9,000 |
| 1996/12/20 | 340 | 340 | 335 | 335 | 6,000 |
| 1996/12/19 | 350 | 350 | 350 | 350 | 1,000 |
| 1996/12/18 | 365 | 365 | 356 | 356 | 6,000 |
| 1996/12/17 | 365 | 365 | 365 | 365 | 2,000 |
| 1996/12/16 | 374 | 374 | 365 | 365 | 2,000 |
| 1996/12/13 | 374 | 374 | 374 | 374 | 8,000 |
| 1996/12/12 | 369 | 369 | 369 | 369 | 2,000 |
| 1996/12/10 | 371 | 380 | 371 | 380 | 2,000 |
| 1996/12/09 | 371 | 371 | 371 | 371 | 1,000 |
| 1996/12/06 | 376 | 376 | 370 | 370 | 8,000 |
| 1996/12/05 | 375 | 375 | 375 | 375 | 2,000 |
| 1996/12/03 | 391 | 391 | 380 | 380 | 12,000 |
| 1996/11/29 | 406 | 406 | 395 | 395 | 10,000 |
| 1996/11/28 | 387 | 387 | 385 | 386 | 8,000 |
| 1996/11/27 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/11/26 | 386 | 387 | 386 | 387 | 3,000 |
| 1996/11/25 | 400 | 400 | 380 | 385 | 17,000 |
| 1996/11/22 | 402 | 402 | 401 | 401 | 3,000 |
| 1996/11/21 | 402 | 402 | 401 | 401 | 3,000 |
| 1996/11/20 | 404 | 404 | 401 | 401 | 16,000 |
| 1996/11/19 | 405 | 405 | 401 | 401 | 4,000 |
| 1996/11/18 | 410 | 410 | 410 | 410 | 2,000 |
| 1996/11/15 | 406 | 410 | 400 | 410 | 19,000 |
| 1996/11/14 | 419 | 419 | 409 | 409 | 12,000 |
| 1996/11/13 | 424 | 424 | 419 | 419 | 9,000 |
| 1996/11/12 | 400 | 405 | 400 | 405 | 10,000 |
| 1996/11/08 | 405 | 405 | 400 | 405 | 11,000 |
| 1996/11/07 | 406 | 406 | 403 | 405 | 5,000 |
| 1996/11/06 | 401 | 402 | 401 | 402 | 4,000 |
| 1996/11/05 | 401 | 401 | 400 | 401 | 3,000 |
| 1996/11/01 | 400 | 404 | 400 | 400 | 15,000 |
| 1996/10/31 | 402 | 406 | 401 | 405 | 7,000 |
| 1996/10/30 | 405 | 405 | 399 | 402 | 43,000 |
| 1996/10/29 | 416 | 416 | 405 | 410 | 24,000 |
| 1996/10/28 | 414 | 416 | 414 | 416 | 6,000 |
| 1996/10/25 | 430 | 430 | 430 | 430 | 4,000 |
| 1996/10/24 | 445 | 445 | 445 | 445 | 1,000 |
| 1996/10/22 | 449 | 449 | 449 | 449 | 9,000 |
| 1996/10/21 | 451 | 451 | 450 | 450 | 3,000 |
| 1996/10/18 | 445 | 446 | 445 | 446 | 4,000 |
| 1996/10/17 | 435 | 435 | 435 | 435 | 4,000 |
| 1996/10/16 | 430 | 430 | 430 | 430 | 6,000 |
| 1996/10/15 | 425 | 430 | 425 | 430 | 5,000 |
| 1996/10/14 | 425 | 425 | 425 | 425 | 7,000 |
| 1996/10/11 | 410 | 410 | 410 | 410 | 4,000 |
| 1996/10/09 | 421 | 421 | 420 | 420 | 7,000 |
| 1996/10/07 | 431 | 431 | 430 | 430 | 5,000 |
| 1996/10/04 | 435 | 440 | 431 | 431 | 7,000 |
| 1996/10/03 | 437 | 437 | 435 | 435 | 6,000 |
| 1996/10/01 | 439 | 439 | 436 | 436 | 3,000 |
| 1996/09/25 | 439 | 439 | 439 | 439 | 1,000 |
| 1996/09/24 | 434 | 434 | 434 | 434 | 3,000 |
| 1996/09/20 | 473 | 473 | 473 | 473 | 4,000 |
| 1996/09/19 | 478 | 478 | 478 | 478 | 1,000 |
| 1996/09/18 | 480 | 480 | 479 | 479 | 11,000 |
| 1996/09/12 | 429 | 429 | 429 | 429 | 1,000 |
| 1996/09/11 | 430 | 430 | 430 | 430 | 2,000 |
| 1996/09/10 | 426 | 429 | 425 | 429 | 4,000 |
| 1996/09/09 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/09/06 | 425 | 425 | 425 | 425 | 9,000 |
| 1996/09/03 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/08/30 | 441 | 441 | 441 | 441 | 1,000 |
| 1996/08/29 | 450 | 450 | 440 | 440 | 13,000 |
| 1996/08/28 | 456 | 456 | 456 | 456 | 1,000 |
| 1996/08/26 | 459 | 460 | 459 | 460 | 4,000 |
| 1996/08/23 | 459 | 459 | 459 | 459 | 1,000 |
| 1996/08/21 | 459 | 459 | 459 | 459 | 1,000 |
| 1996/08/20 | 441 | 449 | 441 | 449 | 8,000 |
| 1996/08/19 | 437 | 437 | 435 | 436 | 3,000 |
| 1996/08/16 | 445 | 448 | 442 | 442 | 3,000 |
| 1996/08/15 | 431 | 440 | 431 | 440 | 5,000 |
| 1996/08/14 | 430 | 431 | 430 | 430 | 7,000 |
| 1996/08/13 | 450 | 450 | 430 | 430 | 8,000 |
| 1996/08/09 | 450 | 450 | 450 | 450 | 7,000 |
| 1996/08/06 | 451 | 459 | 451 | 455 | 3,000 |
| 1996/08/05 | 459 | 459 | 450 | 450 | 4,000 |
| 1996/08/02 | 456 | 456 | 450 | 450 | 7,000 |
| 1996/08/01 | 459 | 459 | 450 | 450 | 6,000 |
| 1996/07/31 | 464 | 464 | 460 | 460 | 11,000 |
| 1996/07/30 | 479 | 479 | 479 | 479 | 1,000 |
| 1996/07/29 | 480 | 480 | 480 | 480 | 2,000 |
| 1996/07/26 | 479 | 479 | 479 | 479 | 2,000 |
| 1996/07/25 | 480 | 480 | 480 | 480 | 3,000 |
| 1996/07/24 | 495 | 495 | 495 | 495 | 2,000 |
| 1996/07/23 | 495 | 495 | 495 | 495 | 4,000 |
| 1996/07/22 | 495 | 495 | 495 | 495 | 2,000 |
| 1996/07/19 | 510 | 510 | 510 | 510 | 3,000 |
| 1996/07/18 | 491 | 491 | 491 | 491 | 2,000 |
| 1996/07/17 | 491 | 492 | 491 | 492 | 3,000 |
| 1996/07/16 | 492 | 494 | 492 | 494 | 5,000 |
| 1996/07/15 | 510 | 524 | 510 | 524 | 9,000 |
| 1996/07/12 | 492 | 495 | 492 | 495 | 5,000 |
| 1996/07/11 | 492 | 492 | 492 | 492 | 2,000 |
| 1996/07/10 | 502 | 502 | 500 | 500 | 10,000 |
| 1996/07/09 | 510 | 510 | 501 | 502 | 4,000 |
| 1996/07/08 | 510 | 510 | 509 | 510 | 11,000 |
| 1996/07/05 | 510 | 510 | 510 | 510 | 4,000 |
| 1996/07/03 | 520 | 520 | 520 | 520 | 2,000 |
| 1996/07/02 | 513 | 513 | 512 | 512 | 5,000 |
| 1996/07/01 | 512 | 512 | 512 | 512 | 1,000 |
| 1996/06/28 | 529 | 529 | 511 | 511 | 10,000 |
| 1996/06/27 | 530 | 530 | 510 | 510 | 5,000 |
| 1996/06/26 | 510 | 520 | 506 | 512 | 7,000 |
| 1996/06/25 | 513 | 513 | 510 | 510 | 16,000 |
| 1996/06/24 | 511 | 515 | 511 | 515 | 6,000 |
| 1996/06/21 | 520 | 520 | 511 | 515 | 5,000 |
| 1996/06/20 | 525 | 525 | 510 | 510 | 7,000 |
| 1996/06/19 | 521 | 521 | 516 | 516 | 5,000 |
| 1996/06/18 | 521 | 535 | 521 | 530 | 4,000 |
| 1996/06/17 | 536 | 536 | 526 | 526 | 6,000 |
| 1996/06/14 | 530 | 532 | 530 | 532 | 2,000 |
| 1996/06/13 | 517 | 517 | 512 | 516 | 8,000 |
| 1996/06/12 | 510 | 512 | 510 | 512 | 7,000 |
| 1996/06/11 | 500 | 507 | 500 | 507 | 5,000 |
| 1996/06/10 | 502 | 507 | 502 | 502 | 14,000 |
| 1996/06/07 | 504 | 504 | 501 | 502 | 5,000 |
| 1996/06/06 | 514 | 519 | 504 | 504 | 17,000 |
| 1996/06/05 | 525 | 525 | 514 | 516 | 9,000 |
| 1996/06/04 | 514 | 520 | 514 | 520 | 7,000 |
| 1996/06/03 | 536 | 536 | 530 | 534 | 20,000 |
| 1996/05/31 | 545 | 545 | 539 | 539 | 11,000 |
| 1996/05/30 | 545 | 545 | 538 | 545 | 12,000 |
| 1996/05/29 | 531 | 540 | 531 | 540 | 21,000 |
| 1996/05/28 | 550 | 550 | 530 | 530 | 27,000 |
| 1996/05/27 | 560 | 560 | 551 | 551 | 7,000 |
| 1996/05/24 | 560 | 560 | 551 | 560 | 15,000 |
| 1996/05/23 | 561 | 561 | 560 | 560 | 8,000 |
| 1996/05/22 | 561 | 565 | 560 | 560 | 18,000 |
| 1996/05/21 | 577 | 580 | 561 | 571 | 15,000 |
| 1996/05/20 | 566 | 589 | 565 | 585 | 48,000 |
| 1996/05/17 | 595 | 595 | 560 | 560 | 111,000 |
| 1996/05/16 | 555 | 595 | 554 | 595 | 154,000 |
| 1996/05/15 | 565 | 570 | 560 | 560 | 29,000 |
| 1996/05/14 | 555 | 558 | 554 | 555 | 14,000 |
| 1996/05/13 | 546 | 568 | 546 | 559 | 30,000 |
| 1996/05/10 | 545 | 550 | 545 | 546 | 32,000 |
| 1996/05/09 | 555 | 555 | 550 | 550 | 41,000 |
| 1996/05/08 | 565 | 565 | 555 | 555 | 42,000 |
| 1996/05/07 | 570 | 570 | 561 | 568 | 39,000 |
| 1996/05/02 | 566 | 570 | 565 | 570 | 99,000 |
| 1996/05/01 | 576 | 580 | 550 | 565 | 146,000 |
| 1996/04/30 | 548 | 601 | 543 | 580 | 435,000 |
| 1996/04/26 | 528 | 528 | 495 | 518 | 66,000 |
| 1996/04/25 | 500 | 530 | 500 | 530 | 143,000 |
| 1996/04/24 | 470 | 485 | 470 | 485 | 43,000 |
| 1996/04/23 | 460 | 480 | 460 | 470 | 36,000 |
| 1996/04/22 | 455 | 455 | 452 | 455 | 7,000 |
| 1996/04/19 | 457 | 457 | 452 | 452 | 5,000 |
| 1996/04/18 | 441 | 452 | 441 | 452 | 12,000 |
| 1996/04/17 | 470 | 472 | 457 | 457 | 48,000 |
| 1996/04/16 | 453 | 468 | 452 | 465 | 42,000 |
| 1996/04/15 | 449 | 452 | 445 | 452 | 25,000 |
| 1996/04/12 | 438 | 440 | 438 | 440 | 8,000 |
| 1996/04/11 | 441 | 441 | 439 | 440 | 17,000 |
| 1996/04/10 | 435 | 444 | 435 | 440 | 22,000 |
| 1996/04/09 | 430 | 434 | 425 | 430 | 24,000 |
| 1996/04/08 | 425 | 432 | 425 | 426 | 17,000 |
| 1996/04/05 | 425 | 425 | 418 | 424 | 13,000 |
| 1996/04/04 | 411 | 418 | 411 | 418 | 11,000 |
| 1996/04/03 | 407 | 410 | 405 | 408 | 19,000 |
| 1996/04/02 | 404 | 404 | 404 | 404 | 3,000 |
| 1996/04/01 | 400 | 401 | 400 | 401 | 8,000 |
| 1996/03/29 | 400 | 401 | 395 | 395 | 7,000 |
| 1996/03/28 | 400 | 408 | 400 | 408 | 14,000 |
| 1996/03/27 | 399 | 399 | 398 | 398 | 3,000 |
| 1996/03/26 | 382 | 382 | 382 | 382 | 1,000 |
| 1996/03/25 | 381 | 381 | 376 | 376 | 4,000 |
| 1996/03/22 | 390 | 390 | 390 | 390 | 2,000 |
| 1996/03/21 | 386 | 396 | 386 | 395 | 5,000 |
| 1996/03/19 | 400 | 400 | 400 | 400 | 4,000 |
| 1996/03/14 | 381 | 381 | 381 | 381 | 2,000 |
| 1996/03/13 | 400 | 400 | 400 | 400 | 8,000 |
| 1996/03/12 | 385 | 385 | 385 | 385 | 1,000 |
| 1996/03/06 | 390 | 390 | 385 | 385 | 3,000 |
| 1996/03/01 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/02/29 | 386 | 390 | 385 | 390 | 4,000 |
| 1996/02/28 | 389 | 389 | 385 | 389 | 4,000 |
| 1996/02/27 | 405 | 405 | 390 | 390 | 6,000 |
| 1996/02/26 | 396 | 396 | 385 | 385 | 7,000 |
| 1996/02/23 | 400 | 400 | 396 | 396 | 4,000 |
| 1996/02/22 | 411 | 411 | 410 | 410 | 3,000 |
| 1996/02/20 | 430 | 430 | 420 | 420 | 8,000 |
| 1996/02/16 | 425 | 425 | 419 | 423 | 6,000 |
| 1996/02/15 | 434 | 435 | 430 | 435 | 11,000 |
| 1996/02/14 | 420 | 435 | 420 | 435 | 15,000 |
| 1996/02/13 | 420 | 425 | 420 | 425 | 18,000 |
| 1996/02/09 | 415 | 416 | 410 | 415 | 10,000 |
| 1996/02/08 | 411 | 412 | 411 | 412 | 8,000 |
| 1996/02/07 | 405 | 415 | 405 | 410 | 12,000 |
| 1996/02/06 | 409 | 409 | 400 | 400 | 16,000 |
| 1996/02/05 | 411 | 412 | 406 | 406 | 22,000 |
| 1996/02/02 | 411 | 411 | 410 | 410 | 4,000 |
| 1996/02/01 | 407 | 417 | 407 | 410 | 13,000 |
| 1996/01/31 | 399 | 410 | 399 | 407 | 9,000 |
| 1996/01/30 | 400 | 401 | 400 | 400 | 5,000 |
| 1996/01/29 | 389 | 400 | 389 | 400 | 19,000 |
| 1996/01/26 | 385 | 385 | 384 | 384 | 12,000 |
| 1996/01/25 | 388 | 388 | 383 | 384 | 13,000 |
| 1996/01/24 | 385 | 386 | 385 | 386 | 4,000 |
| 1996/01/23 | 390 | 390 | 385 | 385 | 4,000 |
| 1996/01/22 | 396 | 400 | 396 | 397 | 4,000 |
| 1996/01/19 | 409 | 409 | 400 | 400 | 11,000 |
| 1996/01/18 | 417 | 417 | 410 | 410 | 13,000 |
| 1996/01/17 | 435 | 435 | 420 | 420 | 31,000 |
| 1996/01/16 | 395 | 420 | 395 | 420 | 19,000 |
| 1996/01/12 | 392 | 393 | 392 | 393 | 3,000 |
| 1996/01/11 | 393 | 395 | 390 | 393 | 13,000 |
| 1996/01/10 | 393 | 393 | 390 | 393 | 9,000 |
| 1996/01/09 | 394 | 394 | 394 | 394 | 2,000 |
| 1996/01/08 | 395 | 395 | 395 | 395 | 3,000 |
| 1996/01/05 | 385 | 390 | 383 | 390 | 7,000 |
| 1996/01/04 | 393 | 393 | 393 | 393 | 1,000 |