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 |
---|---|---|---|---|---|
1985/12/24 | 291 | 291 | 291 | 291 | 1,000 |
1985/12/23 | 290 | 290 | 290 | 290 | 1,000 |
1985/12/21 | 290 | 290 | 290 | 290 | 3,000 |
1985/12/19 | 291 | 291 | 291 | 291 | 2,000 |
1985/12/18 | 305 | 305 | 291 | 291 | 6,000 |
1985/12/16 | 306 | 310 | 306 | 310 | 3,000 |
1985/12/13 | 282 | 300 | 282 | 300 | 24,000 |
1985/12/12 | 283 | 283 | 282 | 282 | 9,000 |
1985/12/10 | 289 | 289 | 285 | 285 | 3,000 |
1985/12/05 | 284 | 284 | 284 | 284 | 1,000 |
1985/12/04 | 282 | 283 | 282 | 283 | 6,000 |
1985/12/03 | 282 | 282 | 282 | 282 | 1,000 |
1985/11/30 | 281 | 281 | 281 | 281 | 1,000 |
1985/11/29 | 280 | 280 | 280 | 280 | 4,000 |
1985/11/27 | 300 | 300 | 300 | 300 | 3,000 |
1985/11/26 | 309 | 309 | 309 | 309 | 1,000 |
1985/11/22 | 306 | 306 | 303 | 303 | 2,000 |
1985/11/21 | 308 | 308 | 307 | 307 | 5,000 |
1985/11/20 | 306 | 320 | 306 | 310 | 12,000 |
1985/11/18 | 306 | 306 | 306 | 306 | 2,000 |
1985/11/16 | 314 | 314 | 314 | 314 | 1,000 |
1985/11/15 | 305 | 314 | 304 | 314 | 19,000 |
1985/11/14 | 305 | 305 | 305 | 305 | 3,000 |
1985/11/13 | 305 | 305 | 305 | 305 | 1,000 |
1985/11/12 | 305 | 305 | 305 | 305 | 1,000 |
1985/11/11 | 306 | 306 | 306 | 306 | 3,000 |
1985/11/05 | 305 | 305 | 305 | 305 | 3,000 |
1985/11/02 | 306 | 306 | 306 | 306 | 1,000 |
1985/11/01 | 305 | 305 | 305 | 305 | 1,000 |
1985/10/30 | 310 | 310 | 310 | 310 | 8,000 |
1985/10/29 | 305 | 305 | 305 | 305 | 1,000 |
1985/10/26 | 305 | 305 | 305 | 305 | 2,000 |
1985/10/25 | 306 | 306 | 305 | 305 | 5,000 |
1985/10/22 | 305 | 305 | 305 | 305 | 1,000 |
1985/10/21 | 304 | 304 | 304 | 304 | 1,000 |
1985/10/18 | 329 | 329 | 329 | 329 | 5,000 |
1985/10/17 | 305 | 310 | 305 | 310 | 3,000 |
1985/10/16 | 304 | 304 | 304 | 304 | 1,000 |
1985/10/15 | 304 | 304 | 304 | 304 | 1,000 |
1985/10/09 | 303 | 303 | 303 | 303 | 4,000 |
1985/10/07 | 303 | 303 | 303 | 303 | 2,000 |
1985/10/05 | 310 | 310 | 310 | 310 | 3,000 |
1985/10/04 | 320 | 320 | 320 | 320 | 2,000 |
1985/10/03 | 316 | 325 | 316 | 325 | 8,000 |
1985/09/30 | 325 | 330 | 325 | 330 | 7,000 |
1985/09/28 | 329 | 329 | 329 | 329 | 2,000 |
1985/09/27 | 340 | 344 | 330 | 330 | 16,000 |
1985/09/26 | 311 | 330 | 311 | 330 | 5,000 |
1985/09/25 | 310 | 310 | 310 | 310 | 2,000 |
1985/09/24 | 302 | 302 | 302 | 302 | 1,000 |
1985/09/21 | 302 | 302 | 302 | 302 | 5,000 |
1985/09/20 | 310 | 310 | 310 | 310 | 1,000 |
1985/09/19 | 310 | 310 | 302 | 302 | 3,000 |
1985/09/18 | 302 | 302 | 301 | 302 | 14,000 |
1985/09/13 | 302 | 302 | 302 | 302 | 3,000 |
1985/09/12 | 313 | 313 | 302 | 302 | 6,000 |
1985/09/11 | 311 | 311 | 311 | 311 | 3,000 |
1985/09/09 | 310 | 311 | 303 | 311 | 4,000 |
1985/09/06 | 311 | 311 | 311 | 311 | 1,000 |
1985/09/03 | 315 | 315 | 315 | 315 | 1,000 |
1985/09/02 | 316 | 316 | 315 | 315 | 17,000 |
1985/08/31 | 316 | 316 | 316 | 316 | 3,000 |
1985/08/30 | 316 | 316 | 302 | 302 | 36,000 |
1985/08/29 | 316 | 316 | 302 | 316 | 86,000 |
1985/08/28 | 330 | 330 | 320 | 320 | 11,000 |
1985/08/27 | 322 | 323 | 322 | 323 | 3,000 |
1985/08/26 | 320 | 320 | 320 | 320 | 1,000 |
1985/08/24 | 315 | 335 | 315 | 335 | 5,000 |
1985/08/23 | 311 | 311 | 311 | 311 | 5,000 |
1985/08/21 | 320 | 330 | 320 | 330 | 8,000 |
1985/08/20 | 323 | 323 | 323 | 323 | 2,000 |
1985/08/17 | 326 | 326 | 326 | 326 | 3,000 |
1985/08/16 | 326 | 330 | 326 | 330 | 2,000 |
1985/08/15 | 320 | 320 | 320 | 320 | 3,000 |
1985/08/13 | 320 | 330 | 319 | 330 | 8,000 |
1985/08/08 | 330 | 331 | 330 | 330 | 6,000 |
1985/08/06 | 340 | 340 | 340 | 340 | 1,000 |
1985/08/03 | 329 | 340 | 329 | 340 | 4,000 |
1985/08/02 | 330 | 330 | 330 | 330 | 2,000 |
1985/08/01 | 325 | 326 | 325 | 326 | 3,000 |
1985/07/31 | 327 | 327 | 327 | 327 | 3,000 |
1985/07/30 | 339 | 340 | 332 | 332 | 11,000 |
1985/07/29 | 345 | 345 | 340 | 340 | 11,000 |
1985/07/27 | 352 | 352 | 352 | 352 | 10,000 |
1985/07/26 | 350 | 363 | 345 | 363 | 7,000 |
1985/07/25 | 361 | 361 | 351 | 351 | 20,000 |
1985/07/24 | 364 | 364 | 364 | 364 | 2,000 |
1985/07/23 | 370 | 370 | 367 | 367 | 8,000 |
1985/07/22 | 360 | 370 | 360 | 368 | 41,000 |
1985/07/20 | 359 | 360 | 355 | 360 | 22,000 |
1985/07/19 | 358 | 360 | 350 | 359 | 39,000 |
1985/07/18 | 349 | 360 | 347 | 360 | 50,000 |
1985/07/17 | 330 | 350 | 330 | 350 | 43,000 |
1985/07/16 | 338 | 338 | 330 | 335 | 18,000 |
1985/07/15 | 330 | 337 | 325 | 337 | 37,000 |
1985/07/12 | 330 | 330 | 324 | 330 | 8,000 |
1985/07/11 | 330 | 330 | 330 | 330 | 3,000 |
1985/07/10 | 335 | 338 | 334 | 338 | 3,000 |
1985/07/09 | 339 | 339 | 338 | 338 | 10,000 |
1985/07/08 | 333 | 340 | 333 | 340 | 6,000 |
1985/07/06 | 331 | 335 | 330 | 333 | 11,000 |
1985/07/05 | 326 | 326 | 326 | 326 | 11,000 |
1985/07/04 | 340 | 340 | 330 | 330 | 31,000 |
1985/07/03 | 339 | 350 | 335 | 340 | 74,000 |
1985/07/02 | 330 | 339 | 326 | 339 | 26,000 |
1985/07/01 | 330 | 340 | 326 | 326 | 14,000 |
1985/06/29 | 319 | 339 | 319 | 338 | 17,000 |
1985/06/28 | 315 | 332 | 315 | 326 | 67,000 |
1985/06/27 | 300 | 324 | 300 | 320 | 52,000 |
1985/06/26 | 300 | 300 | 300 | 300 | 1,000 |
1985/06/25 | 296 | 300 | 296 | 300 | 7,000 |
1985/06/24 | 302 | 302 | 301 | 301 | 3,000 |
1985/06/22 | 300 | 300 | 300 | 300 | 3,000 |
1985/06/21 | 303 | 308 | 300 | 301 | 45,000 |
1985/06/20 | 295 | 304 | 294 | 304 | 46,000 |
1985/06/17 | 299 | 299 | 295 | 295 | 4,000 |
1985/06/14 | 297 | 300 | 291 | 300 | 9,000 |
1985/06/13 | 285 | 300 | 285 | 300 | 10,000 |
1985/06/12 | 285 | 285 | 285 | 285 | 4,000 |
1985/06/11 | 285 | 285 | 280 | 285 | 17,000 |
1985/06/10 | 290 | 290 | 285 | 285 | 5,000 |
1985/06/06 | 300 | 300 | 300 | 300 | 21,000 |
1985/06/05 | 280 | 310 | 280 | 310 | 42,000 |
1985/06/04 | 278 | 278 | 278 | 278 | 1,000 |
1985/06/03 | 280 | 280 | 280 | 280 | 3,000 |
1985/06/01 | 280 | 280 | 280 | 280 | 6,000 |
1985/05/30 | 280 | 280 | 280 | 280 | 6,000 |
1985/05/29 | 290 | 293 | 285 | 285 | 28,000 |
1985/05/28 | 280 | 290 | 280 | 290 | 12,000 |
1985/05/27 | 275 | 295 | 275 | 295 | 24,000 |
1985/05/24 | 274 | 274 | 274 | 274 | 1,000 |
1985/05/23 | 275 | 275 | 275 | 275 | 1,000 |
1985/05/22 | 265 | 265 | 265 | 265 | 4,000 |
1985/05/21 | 280 | 280 | 280 | 280 | 9,000 |
1985/05/20 | 270 | 295 | 270 | 285 | 33,000 |
1985/05/18 | 270 | 270 | 270 | 270 | 1,000 |
1985/05/17 | 265 | 275 | 265 | 275 | 12,000 |
1985/05/16 | 270 | 270 | 268 | 270 | 31,000 |
1985/05/15 | 270 | 280 | 270 | 278 | 55,000 |
1985/05/14 | 260 | 265 | 255 | 265 | 62,000 |
1985/05/13 | 250 | 250 | 250 | 250 | 17,000 |
1985/05/10 | 249 | 249 | 247 | 247 | 2,000 |
1985/05/08 | 250 | 250 | 250 | 250 | 1,000 |
1985/05/07 | 250 | 250 | 250 | 250 | 1,000 |
1985/05/01 | 245 | 245 | 245 | 245 | 1,000 |
1985/04/30 | 241 | 241 | 241 | 241 | 1,000 |
1985/04/25 | 241 | 241 | 241 | 241 | 2,000 |
1985/04/22 | 240 | 240 | 240 | 240 | 3,000 |
1985/04/19 | 250 | 250 | 250 | 250 | 6,000 |
1985/04/18 | 250 | 250 | 250 | 250 | 4,000 |
1985/04/16 | 255 | 255 | 255 | 255 | 5,000 |
1985/04/15 | 250 | 250 | 250 | 250 | 5,000 |
1985/04/12 | 241 | 249 | 241 | 249 | 2,000 |
1985/04/10 | 240 | 240 | 237 | 240 | 19,000 |
1985/04/09 | 250 | 250 | 250 | 250 | 2,000 |
1985/04/08 | 236 | 240 | 236 | 240 | 5,000 |
1985/04/04 | 237 | 250 | 237 | 250 | 3,000 |
1985/04/03 | 240 | 240 | 236 | 236 | 3,000 |
1985/03/30 | 236 | 236 | 236 | 236 | 2,000 |
1985/03/26 | 241 | 241 | 241 | 241 | 1,000 |
1985/03/25 | 241 | 241 | 241 | 241 | 1,000 |
1985/03/20 | 250 | 250 | 240 | 240 | 11,000 |
1985/03/18 | 245 | 245 | 245 | 245 | 2,000 |
1985/03/16 | 246 | 246 | 246 | 246 | 1,000 |
1985/03/15 | 246 | 246 | 246 | 246 | 1,000 |
1985/03/14 | 246 | 246 | 246 | 246 | 1,000 |
1985/03/13 | 250 | 250 | 250 | 250 | 15,000 |
1985/03/11 | 255 | 255 | 250 | 250 | 4,000 |
1985/03/08 | 255 | 255 | 255 | 255 | 2,000 |
1985/03/06 | 254 | 254 | 252 | 252 | 8,000 |
1985/03/05 | 255 | 255 | 255 | 255 | 2,000 |
1985/03/04 | 256 | 256 | 252 | 255 | 9,000 |
1985/03/02 | 256 | 256 | 256 | 256 | 6,000 |
1985/03/01 | 255 | 255 | 255 | 255 | 3,000 |
1985/02/27 | 255 | 255 | 255 | 255 | 10,000 |
1985/02/26 | 260 | 260 | 260 | 260 | 6,000 |
1985/02/21 | 255 | 255 | 255 | 255 | 1,000 |
1985/02/20 | 255 | 255 | 255 | 255 | 2,000 |
1985/02/19 | 255 | 255 | 255 | 255 | 3,000 |
1985/02/18 | 260 | 260 | 260 | 260 | 6,000 |
1985/02/15 | 255 | 255 | 255 | 255 | 9,000 |
1985/02/13 | 255 | 255 | 255 | 255 | 2,000 |
1985/02/12 | 250 | 253 | 250 | 252 | 4,000 |
1985/02/08 | 255 | 255 | 245 | 245 | 4,000 |
1985/02/06 | 256 | 256 | 256 | 256 | 1,000 |
1985/02/04 | 256 | 256 | 256 | 256 | 2,000 |
1985/02/01 | 260 | 260 | 256 | 256 | 27,000 |
1985/01/31 | 260 | 260 | 260 | 260 | 33,000 |
1985/01/28 | 260 | 260 | 260 | 260 | 7,000 |
1985/01/26 | 260 | 260 | 260 | 260 | 2,000 |
1985/01/25 | 260 | 260 | 260 | 260 | 4,000 |
1985/01/24 | 260 | 260 | 260 | 260 | 2,000 |
1985/01/22 | 260 | 260 | 256 | 256 | 8,000 |
1985/01/21 | 260 | 260 | 260 | 260 | 4,000 |
1985/01/19 | 260 | 260 | 260 | 260 | 5,000 |
1985/01/18 | 259 | 260 | 259 | 260 | 6,000 |
1985/01/14 | 258 | 258 | 258 | 258 | 4,000 |
1985/01/11 | 257 | 258 | 257 | 258 | 2,000 |
1985/01/10 | 257 | 257 | 257 | 257 | 3,000 |
1985/01/09 | 255 | 255 | 255 | 255 | 3,000 |
1985/01/08 | 255 | 255 | 255 | 255 | 5,000 |
1985/01/07 | 255 | 255 | 255 | 255 | 2,000 |
1985/01/05 | 260 | 260 | 258 | 258 | 2,000 |
1985/01/04 | 258 | 258 | 258 | 258 | 1,000 |