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 |
---|---|---|---|---|---|
2000/12/29 | 73 | 75 | 73 | 73 | 7,000 |
2000/12/28 | 73 | 73 | 73 | 73 | 1,000 |
2000/12/27 | 75 | 75 | 75 | 75 | 4,000 |
2000/12/26 | 77 | 77 | 75 | 75 | 17,000 |
2000/12/25 | 73 | 76 | 73 | 76 | 21,000 |
2000/12/22 | 73 | 73 | 72 | 73 | 20,000 |
2000/12/21 | 74 | 74 | 73 | 73 | 10,000 |
2000/12/20 | 75 | 75 | 74 | 75 | 18,000 |
2000/12/19 | 75 | 75 | 73 | 73 | 64,000 |
2000/12/18 | 75 | 76 | 75 | 75 | 44,000 |
2000/12/15 | 78 | 80 | 77 | 80 | 20,000 |
2000/12/14 | 78 | 80 | 77 | 77 | 13,000 |
2000/12/13 | 80 | 80 | 77 | 77 | 29,000 |
2000/12/12 | 79 | 80 | 77 | 77 | 27,000 |
2000/12/11 | 80 | 84 | 77 | 84 | 20,000 |
2000/12/08 | 78 | 84 | 77 | 82 | 30,000 |
2000/12/07 | 81 | 81 | 79 | 79 | 17,000 |
2000/12/06 | 85 | 86 | 80 | 85 | 21,000 |
2000/12/05 | 85 | 85 | 81 | 81 | 47,000 |
2000/12/04 | 80 | 85 | 80 | 85 | 77,000 |
2000/12/01 | 81 | 81 | 75 | 76 | 50,000 |
2000/11/30 | 75 | 78 | 74 | 74 | 34,000 |
2000/11/29 | 77 | 78 | 75 | 78 | 27,000 |
2000/11/28 | 76 | 76 | 76 | 76 | 5,000 |
2000/11/27 | 75 | 78 | 75 | 76 | 19,000 |
2000/11/24 | 75 | 81 | 74 | 75 | 51,000 |
2000/11/22 | 81 | 85 | 76 | 79 | 28,000 |
2000/11/21 | 78 | 84 | 78 | 84 | 14,000 |
2000/11/20 | 88 | 88 | 80 | 80 | 33,000 |
2000/11/17 | 81 | 81 | 80 | 80 | 32,000 |
2000/11/16 | 81 | 83 | 81 | 83 | 13,000 |
2000/11/15 | 79 | 89 | 79 | 81 | 30,000 |
2000/11/14 | 83 | 84 | 80 | 84 | 21,000 |
2000/11/13 | 90 | 90 | 84 | 84 | 33,000 |
2000/11/10 | 90 | 90 | 82 | 85 | 31,000 |
2000/11/09 | 82 | 93 | 81 | 89 | 36,000 |
2000/11/08 | 90 | 90 | 81 | 88 | 55,000 |
2000/11/07 | 102 | 104 | 85 | 89 | 240,000 |
2000/11/06 | 75 | 102 | 75 | 100 | 193,000 |
2000/11/02 | 75 | 75 | 73 | 75 | 20,000 |
2000/11/01 | 75 | 77 | 75 | 75 | 25,000 |
2000/10/31 | 76 | 76 | 75 | 75 | 9,000 |
2000/10/30 | 76 | 76 | 75 | 76 | 25,000 |
2000/10/27 | 76 | 78 | 76 | 76 | 15,000 |
2000/10/26 | 80 | 80 | 75 | 80 | 45,000 |
2000/10/25 | 82 | 82 | 80 | 82 | 22,000 |
2000/10/24 | 83 | 83 | 82 | 83 | 59,000 |
2000/10/23 | 83 | 83 | 83 | 83 | 6,000 |
2000/10/20 | 89 | 89 | 83 | 83 | 14,000 |
2000/10/19 | 85 | 87 | 80 | 80 | 35,000 |
2000/10/18 | 88 | 88 | 85 | 85 | 30,000 |
2000/10/17 | 89 | 89 | 87 | 87 | 6,000 |
2000/10/16 | 90 | 90 | 85 | 90 | 14,000 |
2000/10/13 | 90 | 90 | 84 | 90 | 29,000 |
2000/10/12 | 91 | 91 | 82 | 89 | 22,000 |
2000/10/11 | 90 | 91 | 90 | 91 | 7,000 |
2000/10/10 | 93 | 94 | 91 | 94 | 14,000 |
2000/10/06 | 93 | 94 | 91 | 94 | 21,000 |
2000/10/05 | 93 | 94 | 93 | 94 | 10,000 |
2000/10/04 | 93 | 95 | 93 | 93 | 24,000 |
2000/10/03 | 95 | 98 | 92 | 97 | 38,000 |
2000/10/02 | 91 | 97 | 91 | 97 | 18,000 |
2000/09/29 | 98 | 100 | 98 | 100 | 9,000 |
2000/09/28 | 101 | 103 | 98 | 103 | 13,000 |
2000/09/27 | 102 | 102 | 101 | 102 | 42,000 |
2000/09/26 | 105 | 105 | 103 | 105 | 9,000 |
2000/09/25 | 102 | 102 | 102 | 102 | 18,000 |
2000/09/22 | 107 | 109 | 101 | 109 | 24,000 |
2000/09/21 | 109 | 109 | 107 | 107 | 4,000 |
2000/09/20 | 110 | 110 | 108 | 110 | 9,000 |
2000/09/19 | 109 | 109 | 105 | 109 | 6,000 |
2000/09/14 | 107 | 109 | 105 | 109 | 30,000 |
2000/09/13 | 115 | 117 | 106 | 110 | 24,000 |
2000/09/12 | 105 | 111 | 105 | 111 | 8,000 |
2000/09/11 | 109 | 115 | 105 | 115 | 35,000 |
2000/09/08 | 110 | 111 | 110 | 111 | 6,000 |
2000/09/07 | 112 | 112 | 109 | 111 | 63,000 |
2000/09/06 | 110 | 113 | 110 | 111 | 20,000 |
2000/09/05 | 110 | 112 | 109 | 112 | 12,000 |
2000/09/04 | 114 | 114 | 108 | 110 | 22,000 |
2000/09/01 | 117 | 117 | 113 | 114 | 46,000 |
2000/08/31 | 117 | 118 | 116 | 117 | 21,000 |
2000/08/30 | 117 | 117 | 117 | 117 | 12,000 |
2000/08/29 | 119 | 119 | 119 | 119 | 1,000 |
2000/08/28 | 123 | 123 | 123 | 123 | 2,000 |
2000/08/25 | 117 | 123 | 117 | 123 | 26,000 |
2000/08/24 | 117 | 118 | 116 | 117 | 19,000 |
2000/08/23 | 118 | 118 | 116 | 117 | 17,000 |
2000/08/22 | 117 | 117 | 117 | 117 | 14,000 |
2000/08/21 | 117 | 117 | 116 | 116 | 8,000 |
2000/08/18 | 127 | 127 | 118 | 124 | 10,000 |
2000/08/17 | 119 | 125 | 119 | 125 | 6,000 |
2000/08/16 | 129 | 129 | 119 | 119 | 2,000 |
2000/08/15 | 125 | 125 | 120 | 121 | 30,000 |
2000/08/14 | 122 | 124 | 122 | 124 | 14,000 |
2000/08/11 | 120 | 120 | 120 | 120 | 19,000 |
2000/08/10 | 116 | 116 | 115 | 116 | 11,000 |
2000/08/09 | 115 | 115 | 115 | 115 | 5,000 |
2000/08/08 | 116 | 120 | 116 | 116 | 15,000 |
2000/08/07 | 115 | 115 | 115 | 115 | 15,000 |
2000/08/04 | 120 | 120 | 116 | 118 | 3,000 |
2000/08/03 | 120 | 120 | 120 | 120 | 4,000 |
2000/08/02 | 120 | 120 | 120 | 120 | 3,000 |
2000/08/01 | 125 | 125 | 120 | 125 | 20,000 |
2000/07/31 | 125 | 125 | 125 | 125 | 7,000 |
2000/07/28 | 125 | 125 | 125 | 125 | 25,000 |
2000/07/27 | 138 | 138 | 125 | 125 | 14,000 |
2000/07/25 | 125 | 125 | 125 | 125 | 1,000 |
2000/07/24 | 138 | 138 | 128 | 128 | 6,000 |
2000/07/21 | 140 | 140 | 138 | 138 | 7,000 |
2000/07/19 | 145 | 145 | 140 | 140 | 9,000 |
2000/07/18 | 144 | 144 | 142 | 142 | 5,000 |
2000/07/17 | 135 | 145 | 135 | 145 | 8,000 |
2000/07/14 | 145 | 145 | 136 | 136 | 9,000 |
2000/07/13 | 140 | 140 | 140 | 140 | 16,000 |
2000/07/12 | 145 | 149 | 140 | 140 | 11,000 |
2000/07/11 | 140 | 147 | 140 | 140 | 18,000 |
2000/07/10 | 144 | 144 | 139 | 140 | 28,000 |
2000/07/07 | 138 | 141 | 138 | 139 | 7,000 |
2000/07/06 | 138 | 138 | 138 | 138 | 7,000 |
2000/07/05 | 142 | 142 | 140 | 140 | 10,000 |
2000/07/04 | 140 | 145 | 140 | 142 | 24,000 |
2000/07/03 | 140 | 148 | 132 | 140 | 68,000 |
2000/06/30 | 134 | 134 | 132 | 132 | 11,000 |
2000/06/29 | 133 | 138 | 132 | 134 | 19,000 |
2000/06/28 | 130 | 130 | 128 | 128 | 3,000 |
2000/06/27 | 128 | 130 | 125 | 125 | 16,000 |
2000/06/26 | 130 | 130 | 128 | 128 | 9,000 |
2000/06/23 | 130 | 130 | 130 | 130 | 3,000 |
2000/06/22 | 135 | 135 | 130 | 130 | 19,000 |
2000/06/21 | 132 | 132 | 130 | 131 | 25,000 |
2000/06/20 | 140 | 140 | 132 | 132 | 9,000 |
2000/06/19 | 135 | 140 | 133 | 140 | 12,000 |
2000/06/16 | 135 | 135 | 127 | 132 | 8,000 |
2000/06/15 | 135 | 135 | 132 | 132 | 11,000 |
2000/06/14 | 143 | 143 | 137 | 137 | 34,000 |
2000/06/13 | 130 | 140 | 130 | 140 | 31,000 |
2000/06/12 | 126 | 128 | 126 | 128 | 7,000 |
2000/06/09 | 125 | 125 | 125 | 125 | 3,000 |
2000/06/08 | 120 | 122 | 120 | 122 | 2,000 |
2000/06/07 | 122 | 122 | 121 | 122 | 4,000 |
2000/06/06 | 121 | 125 | 120 | 120 | 20,000 |
2000/06/05 | 122 | 125 | 120 | 120 | 6,000 |
2000/06/02 | 125 | 125 | 111 | 122 | 30,000 |
2000/06/01 | 132 | 136 | 130 | 135 | 29,000 |
2000/05/31 | 130 | 130 | 129 | 129 | 7,000 |
2000/05/30 | 130 | 130 | 127 | 129 | 9,000 |
2000/05/29 | 124 | 126 | 124 | 126 | 7,000 |
2000/05/26 | 123 | 124 | 121 | 123 | 18,000 |
2000/05/25 | 120 | 122 | 120 | 120 | 16,000 |
2000/05/24 | 125 | 125 | 120 | 120 | 26,000 |
2000/05/23 | 126 | 126 | 125 | 125 | 25,000 |
2000/05/22 | 133 | 133 | 127 | 130 | 12,000 |
2000/05/19 | 136 | 136 | 133 | 133 | 7,000 |
2000/05/18 | 131 | 131 | 125 | 131 | 59,000 |
2000/05/17 | 139 | 139 | 131 | 131 | 15,000 |
2000/05/16 | 133 | 136 | 133 | 136 | 5,000 |
2000/05/15 | 135 | 138 | 131 | 131 | 20,000 |
2000/05/12 | 138 | 138 | 130 | 130 | 23,000 |
2000/05/11 | 130 | 134 | 128 | 128 | 12,000 |
2000/05/10 | 130 | 130 | 130 | 130 | 13,000 |
2000/05/09 | 134 | 134 | 130 | 134 | 7,000 |
2000/05/08 | 133 | 137 | 133 | 134 | 14,000 |
2000/05/02 | 135 | 136 | 135 | 135 | 13,000 |
2000/05/01 | 135 | 138 | 135 | 135 | 24,000 |
2000/04/28 | 140 | 140 | 135 | 135 | 22,000 |
2000/04/27 | 136 | 136 | 135 | 135 | 12,000 |
2000/04/26 | 138 | 138 | 135 | 135 | 17,000 |
2000/04/25 | 140 | 150 | 136 | 137 | 21,000 |
2000/04/24 | 135 | 142 | 130 | 142 | 21,000 |
2000/04/21 | 137 | 139 | 135 | 135 | 35,000 |
2000/04/20 | 145 | 145 | 132 | 132 | 26,000 |
2000/04/19 | 140 | 141 | 135 | 135 | 14,000 |
2000/04/18 | 160 | 160 | 135 | 140 | 28,000 |
2000/04/17 | 132 | 146 | 127 | 140 | 29,000 |
2000/04/14 | 163 | 163 | 157 | 157 | 20,000 |
2000/04/13 | 171 | 171 | 158 | 158 | 20,000 |
2000/04/12 | 158 | 169 | 158 | 169 | 14,000 |
2000/04/11 | 170 | 170 | 162 | 162 | 12,000 |
2000/04/10 | 175 | 175 | 160 | 161 | 18,000 |
2000/04/07 | 170 | 180 | 170 | 175 | 36,000 |
2000/04/06 | 163 | 163 | 158 | 160 | 44,000 |
2000/04/05 | 170 | 170 | 165 | 165 | 27,000 |
2000/04/04 | 172 | 176 | 172 | 173 | 29,000 |
2000/04/03 | 174 | 185 | 170 | 172 | 42,000 |
2000/03/31 | 190 | 194 | 189 | 194 | 11,000 |
2000/03/30 | 195 | 197 | 191 | 195 | 12,000 |
2000/03/29 | 200 | 200 | 186 | 195 | 15,000 |
2000/03/28 | 201 | 201 | 185 | 199 | 15,000 |
2000/03/27 | 199 | 202 | 193 | 193 | 71,000 |
2000/03/24 | 195 | 199 | 194 | 199 | 51,000 |
2000/03/23 | 208 | 208 | 195 | 195 | 61,000 |
2000/03/22 | 200 | 203 | 188 | 203 | 63,000 |
2000/03/21 | 215 | 216 | 189 | 203 | 94,000 |
2000/03/17 | 220 | 220 | 210 | 215 | 74,000 |
2000/03/16 | 210 | 224 | 201 | 224 | 83,000 |
2000/03/15 | 202 | 215 | 185 | 215 | 75,000 |
2000/03/14 | 196 | 206 | 196 | 202 | 71,000 |
2000/03/13 | 239 | 239 | 203 | 205 | 55,000 |
2000/03/10 | 243 | 243 | 225 | 240 | 105,000 |
2000/03/09 | 240 | 244 | 225 | 244 | 117,000 |
2000/03/08 | 210 | 230 | 205 | 230 | 89,000 |
2000/03/07 | 225 | 227 | 207 | 219 | 63,000 |
2000/03/06 | 240 | 250 | 220 | 225 | 354,000 |
2000/03/03 | 187 | 242 | 185 | 238 | 186,000 |
2000/03/02 | 194 | 195 | 184 | 192 | 73,000 |
2000/03/01 | 166 | 205 | 166 | 194 | 158,000 |
2000/02/29 | 140 | 165 | 138 | 165 | 72,000 |
2000/02/28 | 133 | 140 | 133 | 140 | 9,000 |
2000/02/25 | 127 | 140 | 127 | 135 | 72,000 |
2000/02/24 | 127 | 130 | 127 | 127 | 40,000 |
2000/02/23 | 127 | 130 | 126 | 126 | 11,000 |
2000/02/22 | 126 | 130 | 125 | 125 | 30,000 |
2000/02/21 | 130 | 131 | 125 | 125 | 24,000 |
2000/02/18 | 126 | 130 | 125 | 130 | 57,000 |
2000/02/17 | 125 | 129 | 125 | 125 | 27,000 |
2000/02/16 | 130 | 131 | 125 | 125 | 50,000 |
2000/02/15 | 131 | 133 | 130 | 130 | 18,000 |
2000/02/14 | 134 | 135 | 130 | 135 | 45,000 |
2000/02/10 | 138 | 138 | 130 | 134 | 26,000 |
2000/02/09 | 138 | 138 | 135 | 138 | 14,000 |
2000/02/08 | 142 | 150 | 141 | 150 | 29,000 |
2000/02/07 | 155 | 156 | 141 | 141 | 31,000 |
2000/02/04 | 132 | 157 | 131 | 156 | 75,000 |
2000/02/03 | 155 | 155 | 125 | 128 | 33,000 |
2000/02/02 | 162 | 162 | 152 | 158 | 44,000 |
2000/02/01 | 160 | 164 | 160 | 164 | 26,000 |
2000/01/31 | 162 | 165 | 160 | 165 | 6,000 |
2000/01/28 | 168 | 168 | 165 | 165 | 17,000 |
2000/01/27 | 165 | 177 | 165 | 170 | 22,000 |
2000/01/26 | 170 | 178 | 168 | 178 | 6,000 |
2000/01/25 | 172 | 190 | 170 | 179 | 45,000 |
2000/01/24 | 169 | 175 | 169 | 172 | 12,000 |
2000/01/21 | 180 | 180 | 174 | 174 | 5,000 |
2000/01/20 | 194 | 194 | 174 | 184 | 43,000 |
2000/01/19 | 186 | 205 | 186 | 195 | 41,000 |
2000/01/18 | 170 | 185 | 170 | 185 | 15,000 |
2000/01/17 | 163 | 170 | 163 | 170 | 38,000 |
2000/01/14 | 155 | 163 | 154 | 163 | 22,000 |
2000/01/13 | 155 | 160 | 155 | 155 | 31,000 |
2000/01/12 | 155 | 155 | 153 | 153 | 7,000 |
2000/01/11 | 150 | 155 | 150 | 155 | 3,000 |
2000/01/07 | 171 | 171 | 165 | 165 | 11,000 |
2000/01/06 | 174 | 174 | 171 | 171 | 32,000 |
2000/01/05 | 170 | 180 | 170 | 174 | 18,000 |
2000/01/04 | 165 | 185 | 165 | 185 | 9,000 |