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 |
---|---|---|---|---|---|
1986/12/27 | 376 | 376 | 375 | 375 | 2,000 |
1986/12/26 | 371 | 371 | 371 | 371 | 1,000 |
1986/12/24 | 360 | 360 | 360 | 360 | 2,000 |
1986/12/23 | 359 | 359 | 349 | 349 | 5,000 |
1986/12/19 | 359 | 359 | 359 | 359 | 4,000 |
1986/12/18 | 379 | 379 | 379 | 379 | 7,000 |
1986/12/17 | 380 | 380 | 380 | 380 | 3,000 |
1986/12/16 | 385 | 385 | 385 | 385 | 3,000 |
1986/12/15 | 385 | 386 | 385 | 385 | 5,000 |
1986/12/09 | 397 | 400 | 392 | 400 | 5,000 |
1986/12/08 | 398 | 398 | 398 | 398 | 1,000 |
1986/12/05 | 409 | 409 | 399 | 399 | 4,000 |
1986/12/03 | 413 | 413 | 410 | 410 | 4,000 |
1986/12/02 | 416 | 416 | 398 | 398 | 9,000 |
1986/12/01 | 397 | 416 | 397 | 416 | 19,000 |
1986/11/29 | 395 | 395 | 395 | 395 | 3,000 |
1986/11/28 | 390 | 395 | 390 | 395 | 6,000 |
1986/11/27 | 380 | 380 | 379 | 379 | 3,000 |
1986/11/26 | 375 | 390 | 375 | 390 | 10,000 |
1986/11/25 | 381 | 381 | 381 | 381 | 2,000 |
1986/11/22 | 381 | 381 | 381 | 381 | 1,000 |
1986/11/21 | 380 | 380 | 380 | 380 | 1,000 |
1986/11/20 | 370 | 380 | 370 | 380 | 6,000 |
1986/11/19 | 370 | 371 | 370 | 371 | 4,000 |
1986/11/17 | 375 | 375 | 375 | 375 | 1,000 |
1986/11/14 | 390 | 390 | 380 | 380 | 5,000 |
1986/11/13 | 390 | 390 | 390 | 390 | 2,000 |
1986/11/12 | 380 | 380 | 380 | 380 | 1,000 |
1986/11/11 | 392 | 392 | 392 | 392 | 2,000 |
1986/11/05 | 385 | 385 | 372 | 372 | 5,000 |
1986/10/31 | 400 | 400 | 400 | 400 | 1,000 |
1986/10/30 | 400 | 410 | 400 | 410 | 8,000 |
1986/10/29 | 390 | 410 | 390 | 405 | 26,000 |
1986/10/28 | 393 | 393 | 393 | 393 | 12,000 |
1986/10/24 | 342 | 342 | 342 | 342 | 5,000 |
1986/10/23 | 335 | 340 | 335 | 340 | 8,000 |
1986/10/22 | 337 | 337 | 337 | 337 | 3,000 |
1986/10/21 | 337 | 337 | 337 | 337 | 2,000 |
1986/10/20 | 338 | 338 | 338 | 338 | 4,000 |
1986/10/17 | 336 | 337 | 336 | 337 | 6,000 |
1986/10/16 | 330 | 330 | 330 | 330 | 9,000 |
1986/10/08 | 336 | 338 | 336 | 336 | 8,000 |
1986/10/07 | 338 | 338 | 338 | 338 | 5,000 |
1986/10/04 | 336 | 336 | 335 | 335 | 3,000 |
1986/10/03 | 335 | 335 | 335 | 335 | 1,000 |
1986/10/02 | 336 | 336 | 336 | 336 | 1,000 |
1986/10/01 | 340 | 340 | 336 | 336 | 12,000 |
1986/09/30 | 340 | 340 | 340 | 340 | 4,000 |
1986/09/29 | 336 | 336 | 336 | 336 | 1,000 |
1986/09/27 | 336 | 337 | 336 | 337 | 2,000 |
1986/09/26 | 336 | 336 | 336 | 336 | 11,000 |
1986/09/25 | 352 | 352 | 350 | 350 | 7,000 |
1986/09/24 | 361 | 361 | 350 | 350 | 7,000 |
1986/09/22 | 362 | 362 | 362 | 362 | 3,000 |
1986/09/19 | 366 | 366 | 361 | 361 | 6,000 |
1986/09/18 | 380 | 380 | 370 | 370 | 8,000 |
1986/09/16 | 390 | 400 | 390 | 400 | 8,000 |
1986/09/12 | 400 | 400 | 391 | 391 | 5,000 |
1986/09/11 | 405 | 405 | 400 | 400 | 9,000 |
1986/09/10 | 401 | 401 | 401 | 401 | 6,000 |
1986/09/09 | 414 | 414 | 414 | 414 | 3,000 |
1986/09/08 | 419 | 419 | 419 | 419 | 1,000 |
1986/09/06 | 421 | 435 | 421 | 435 | 19,000 |
1986/09/05 | 420 | 431 | 420 | 431 | 17,000 |
1986/09/04 | 400 | 400 | 400 | 400 | 10,000 |
1986/09/03 | 390 | 390 | 390 | 390 | 6,000 |
1986/08/30 | 368 | 371 | 366 | 366 | 24,000 |
1986/08/29 | 366 | 367 | 366 | 367 | 8,000 |
1986/08/28 | 379 | 380 | 365 | 365 | 34,000 |
1986/08/26 | 382 | 384 | 381 | 381 | 12,000 |
1986/08/25 | 386 | 399 | 380 | 380 | 19,000 |
1986/08/23 | 391 | 391 | 386 | 386 | 38,000 |
1986/08/22 | 410 | 410 | 401 | 401 | 26,000 |
1986/08/21 | 422 | 422 | 410 | 410 | 27,000 |
1986/08/20 | 421 | 428 | 421 | 425 | 19,000 |
1986/08/19 | 428 | 428 | 420 | 420 | 15,000 |
1986/08/18 | 430 | 430 | 424 | 424 | 5,000 |
1986/08/15 | 424 | 424 | 424 | 424 | 5,000 |
1986/08/13 | 421 | 423 | 421 | 423 | 9,000 |
1986/08/12 | 422 | 422 | 422 | 422 | 1,000 |
1986/08/11 | 421 | 425 | 421 | 421 | 7,000 |
1986/08/08 | 421 | 421 | 421 | 421 | 5,000 |
1986/08/07 | 422 | 425 | 421 | 421 | 9,000 |
1986/08/06 | 421 | 425 | 421 | 422 | 13,000 |
1986/08/05 | 436 | 436 | 421 | 421 | 8,000 |
1986/08/04 | 436 | 436 | 436 | 436 | 2,000 |
1986/08/02 | 436 | 437 | 432 | 436 | 20,000 |
1986/08/01 | 436 | 436 | 436 | 436 | 4,000 |
1986/07/31 | 440 | 440 | 436 | 436 | 6,000 |
1986/07/30 | 449 | 450 | 442 | 450 | 11,000 |
1986/07/29 | 441 | 452 | 441 | 451 | 12,000 |
1986/07/28 | 458 | 458 | 446 | 446 | 6,000 |
1986/07/25 | 450 | 455 | 449 | 455 | 13,000 |
1986/07/24 | 451 | 460 | 446 | 455 | 25,000 |
1986/07/23 | 450 | 451 | 450 | 451 | 6,000 |
1986/07/22 | 446 | 446 | 446 | 446 | 4,000 |
1986/07/21 | 460 | 460 | 441 | 441 | 23,000 |
1986/07/19 | 452 | 460 | 452 | 460 | 10,000 |
1986/07/18 | 465 | 465 | 460 | 462 | 13,000 |
1986/07/17 | 468 | 469 | 460 | 465 | 12,000 |
1986/07/16 | 460 | 469 | 450 | 469 | 25,000 |
1986/07/15 | 461 | 464 | 460 | 460 | 9,000 |
1986/07/14 | 464 | 464 | 460 | 460 | 9,000 |
1986/07/11 | 451 | 462 | 451 | 460 | 19,000 |
1986/07/10 | 456 | 457 | 451 | 451 | 12,000 |
1986/07/09 | 450 | 454 | 450 | 453 | 21,000 |
1986/07/08 | 459 | 459 | 450 | 450 | 12,000 |
1986/07/07 | 463 | 463 | 455 | 460 | 13,000 |
1986/07/05 | 461 | 463 | 460 | 463 | 12,000 |
1986/07/04 | 459 | 460 | 456 | 456 | 6,000 |
1986/07/03 | 469 | 469 | 459 | 459 | 22,000 |
1986/07/02 | 464 | 469 | 461 | 464 | 17,000 |
1986/07/01 | 464 | 464 | 459 | 460 | 8,000 |
1986/06/30 | 465 | 465 | 449 | 459 | 29,000 |
1986/06/28 | 460 | 460 | 460 | 460 | 1,000 |
1986/06/27 | 460 | 460 | 450 | 460 | 18,000 |
1986/06/26 | 469 | 469 | 453 | 453 | 22,000 |
1986/06/25 | 453 | 465 | 453 | 464 | 11,000 |
1986/06/24 | 470 | 470 | 452 | 452 | 23,000 |
1986/06/23 | 466 | 474 | 461 | 466 | 13,000 |
1986/06/21 | 471 | 471 | 466 | 466 | 17,000 |
1986/06/20 | 483 | 483 | 480 | 482 | 12,000 |
1986/06/19 | 449 | 484 | 449 | 484 | 51,000 |
1986/06/18 | 448 | 449 | 445 | 448 | 27,000 |
1986/06/17 | 443 | 448 | 436 | 448 | 18,000 |
1986/06/16 | 449 | 449 | 440 | 440 | 12,000 |
1986/06/13 | 440 | 448 | 435 | 448 | 23,000 |
1986/06/12 | 431 | 445 | 431 | 445 | 14,000 |
1986/06/11 | 435 | 445 | 431 | 445 | 30,000 |
1986/06/10 | 448 | 448 | 435 | 446 | 15,000 |
1986/06/09 | 440 | 448 | 431 | 448 | 22,000 |
1986/06/07 | 448 | 448 | 445 | 445 | 8,000 |
1986/06/06 | 449 | 449 | 445 | 449 | 21,000 |
1986/06/05 | 436 | 450 | 433 | 433 | 32,000 |
1986/06/04 | 431 | 431 | 431 | 431 | 13,000 |
1986/06/03 | 450 | 450 | 436 | 448 | 26,000 |
1986/06/02 | 458 | 460 | 450 | 455 | 44,000 |
1986/05/30 | 460 | 468 | 460 | 468 | 18,000 |
1986/05/29 | 469 | 478 | 469 | 469 | 80,000 |
1986/05/28 | 455 | 469 | 454 | 469 | 60,000 |
1986/05/27 | 420 | 444 | 420 | 444 | 44,000 |
1986/05/26 | 435 | 435 | 411 | 421 | 32,000 |
1986/05/24 | 437 | 438 | 432 | 432 | 9,000 |
1986/05/23 | 440 | 440 | 435 | 435 | 31,000 |
1986/05/22 | 468 | 469 | 460 | 460 | 11,000 |
1986/05/21 | 436 | 469 | 432 | 469 | 46,000 |
1986/05/20 | 446 | 446 | 431 | 445 | 43,000 |
1986/05/19 | 441 | 446 | 441 | 446 | 31,000 |
1986/05/17 | 453 | 453 | 451 | 451 | 33,000 |
1986/05/16 | 465 | 471 | 457 | 458 | 49,000 |
1986/05/15 | 474 | 480 | 466 | 466 | 47,000 |
1986/05/14 | 461 | 465 | 460 | 460 | 51,000 |
1986/05/13 | 471 | 471 | 461 | 461 | 40,000 |
1986/05/12 | 479 | 480 | 468 | 480 | 77,000 |
1986/05/09 | 500 | 500 | 480 | 480 | 129,000 |
1986/05/08 | 490 | 500 | 490 | 500 | 132,000 |
1986/05/07 | 500 | 532 | 499 | 503 | 655,000 |
1986/05/06 | 464 | 500 | 458 | 490 | 666,000 |
1986/05/02 | 415 | 449 | 413 | 449 | 232,000 |
1986/05/01 | 406 | 414 | 400 | 413 | 85,000 |
1986/04/30 | 415 | 417 | 410 | 410 | 130,000 |
1986/04/28 | 413 | 415 | 400 | 415 | 207,000 |
1986/04/26 | 384 | 408 | 384 | 408 | 190,000 |
1986/04/25 | 369 | 379 | 362 | 379 | 132,000 |
1986/04/24 | 364 | 370 | 363 | 369 | 41,000 |
1986/04/23 | 359 | 365 | 357 | 362 | 33,000 |
1986/04/22 | 351 | 360 | 341 | 360 | 26,000 |
1986/04/21 | 350 | 350 | 350 | 350 | 19,000 |
1986/04/19 | 350 | 350 | 349 | 350 | 12,000 |
1986/04/18 | 350 | 350 | 349 | 349 | 6,000 |
1986/04/17 | 355 | 356 | 350 | 350 | 24,000 |
1986/04/16 | 352 | 360 | 352 | 360 | 7,000 |
1986/04/15 | 351 | 351 | 350 | 350 | 9,000 |
1986/04/14 | 353 | 355 | 351 | 351 | 10,000 |
1986/04/11 | 360 | 360 | 358 | 358 | 12,000 |
1986/04/10 | 345 | 360 | 345 | 360 | 11,000 |
1986/04/09 | 340 | 340 | 340 | 340 | 4,000 |
1986/04/08 | 343 | 343 | 340 | 340 | 5,000 |
1986/04/07 | 350 | 350 | 350 | 350 | 1,000 |
1986/04/02 | 341 | 358 | 341 | 358 | 21,000 |
1986/03/31 | 368 | 368 | 368 | 368 | 3,000 |
1986/03/28 | 359 | 369 | 359 | 369 | 5,000 |
1986/03/26 | 369 | 369 | 369 | 369 | 7,000 |
1986/03/24 | 369 | 370 | 369 | 369 | 18,000 |
1986/03/22 | 370 | 370 | 370 | 370 | 4,000 |
1986/03/19 | 377 | 377 | 370 | 370 | 4,000 |
1986/03/18 | 365 | 380 | 365 | 377 | 47,000 |
1986/03/15 | 362 | 362 | 362 | 362 | 1,000 |
1986/03/14 | 374 | 374 | 362 | 362 | 26,000 |
1986/03/13 | 370 | 374 | 370 | 374 | 10,000 |
1986/03/12 | 362 | 363 | 362 | 363 | 3,000 |
1986/03/11 | 360 | 360 | 360 | 360 | 4,000 |
1986/03/07 | 375 | 380 | 370 | 370 | 18,000 |
1986/03/06 | 371 | 371 | 371 | 371 | 6,000 |
1986/03/05 | 394 | 395 | 380 | 385 | 28,000 |
1986/03/04 | 380 | 397 | 375 | 397 | 83,000 |
1986/03/03 | 377 | 380 | 365 | 380 | 72,000 |
1986/03/01 | 385 | 385 | 375 | 380 | 73,000 |
1986/02/28 | 350 | 387 | 350 | 387 | 122,000 |
1986/02/27 | 350 | 350 | 345 | 345 | 3,000 |
1986/02/26 | 350 | 350 | 349 | 349 | 16,000 |
1986/02/25 | 342 | 343 | 340 | 340 | 8,000 |
1986/02/24 | 355 | 355 | 342 | 342 | 16,000 |
1986/02/22 | 354 | 354 | 354 | 354 | 13,000 |
1986/02/21 | 345 | 349 | 345 | 348 | 13,000 |
1986/02/20 | 349 | 349 | 349 | 349 | 29,000 |
1986/02/19 | 349 | 355 | 349 | 350 | 76,000 |
1986/02/18 | 344 | 349 | 340 | 349 | 27,000 |
1986/02/17 | 345 | 345 | 345 | 345 | 15,000 |
1986/02/14 | 340 | 345 | 335 | 345 | 16,000 |
1986/02/13 | 346 | 350 | 340 | 349 | 67,000 |
1986/02/12 | 320 | 359 | 320 | 350 | 62,000 |
1986/02/10 | 305 | 320 | 305 | 320 | 20,000 |
1986/02/06 | 294 | 294 | 294 | 294 | 2,000 |
1986/02/05 | 295 | 295 | 295 | 295 | 2,000 |
1986/02/04 | 293 | 293 | 293 | 293 | 4,000 |
1986/02/03 | 300 | 300 | 300 | 300 | 6,000 |
1986/01/31 | 287 | 287 | 287 | 287 | 10,000 |
1986/01/27 | 310 | 310 | 310 | 310 | 3,000 |
1986/01/25 | 310 | 310 | 310 | 310 | 9,000 |
1986/01/24 | 310 | 310 | 310 | 310 | 3,000 |
1986/01/21 | 320 | 325 | 318 | 320 | 14,000 |
1986/01/20 | 311 | 320 | 311 | 320 | 4,000 |
1986/01/18 | 309 | 309 | 309 | 309 | 4,000 |
1986/01/17 | 304 | 309 | 304 | 309 | 9,000 |
1986/01/16 | 303 | 309 | 303 | 309 | 8,000 |
1986/01/10 | 293 | 293 | 293 | 293 | 2,000 |
1986/01/07 | 292 | 292 | 292 | 292 | 1,000 |
1986/01/06 | 291 | 291 | 291 | 291 | 1,000 |