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 |
---|---|---|---|---|---|
1987/12/28 | 591 | 591 | 560 | 585 | 151,000 |
1987/12/26 | 592 | 592 | 580 | 584 | 313,000 |
1987/12/25 | 588 | 588 | 550 | 552 | 105,000 |
1987/12/24 | 550 | 595 | 550 | 560 | 254,000 |
1987/12/23 | 555 | 570 | 525 | 549 | 98,000 |
1987/12/22 | 608 | 608 | 551 | 558 | 405,000 |
1987/12/21 | 550 | 598 | 550 | 598 | 804,000 |
1987/12/18 | 498 | 559 | 498 | 540 | 175,000 |
1987/12/17 | 504 | 509 | 495 | 496 | 26,000 |
1987/12/16 | 489 | 509 | 489 | 504 | 39,000 |
1987/12/15 | 479 | 484 | 478 | 484 | 33,000 |
1987/12/14 | 470 | 472 | 470 | 472 | 15,000 |
1987/12/11 | 470 | 470 | 470 | 470 | 9,000 |
1987/12/10 | 480 | 481 | 475 | 480 | 18,000 |
1987/12/09 | 469 | 470 | 469 | 470 | 7,000 |
1987/12/08 | 470 | 470 | 470 | 470 | 1,000 |
1987/12/07 | 480 | 480 | 470 | 475 | 6,000 |
1987/12/05 | 480 | 480 | 480 | 480 | 14,000 |
1987/12/04 | 475 | 475 | 474 | 474 | 3,000 |
1987/12/03 | 475 | 475 | 470 | 470 | 3,000 |
1987/12/02 | 475 | 475 | 475 | 475 | 6,000 |
1987/11/28 | 475 | 475 | 475 | 475 | 1,000 |
1987/11/27 | 481 | 481 | 480 | 480 | 8,000 |
1987/11/26 | 478 | 480 | 478 | 480 | 7,000 |
1987/11/25 | 479 | 479 | 479 | 479 | 12,000 |
1987/11/24 | 468 | 476 | 468 | 476 | 22,000 |
1987/11/20 | 461 | 469 | 461 | 469 | 12,000 |
1987/11/19 | 467 | 467 | 461 | 461 | 6,000 |
1987/11/18 | 469 | 469 | 465 | 465 | 5,000 |
1987/11/17 | 469 | 474 | 469 | 474 | 3,000 |
1987/11/16 | 460 | 460 | 460 | 460 | 2,000 |
1987/11/13 | 451 | 461 | 451 | 460 | 6,000 |
1987/11/12 | 450 | 450 | 450 | 450 | 2,000 |
1987/11/11 | 450 | 450 | 450 | 450 | 6,000 |
1987/11/10 | 465 | 465 | 460 | 460 | 13,000 |
1987/11/09 | 474 | 474 | 461 | 465 | 6,000 |
1987/11/07 | 474 | 474 | 474 | 474 | 2,000 |
1987/11/06 | 470 | 470 | 461 | 461 | 12,000 |
1987/11/05 | 481 | 481 | 475 | 475 | 5,000 |
1987/11/04 | 482 | 482 | 481 | 481 | 27,000 |
1987/11/02 | 481 | 481 | 481 | 481 | 7,000 |
1987/10/31 | 481 | 481 | 480 | 480 | 8,000 |
1987/10/30 | 480 | 480 | 480 | 480 | 3,000 |
1987/10/29 | 480 | 480 | 480 | 480 | 8,000 |
1987/10/28 | 490 | 490 | 490 | 490 | 5,000 |
1987/10/27 | 489 | 490 | 489 | 490 | 9,000 |
1987/10/26 | 499 | 499 | 494 | 494 | 6,000 |
1987/10/24 | 487 | 500 | 487 | 500 | 2,000 |
1987/10/23 | 481 | 481 | 481 | 481 | 14,000 |
1987/10/22 | 501 | 514 | 499 | 514 | 32,000 |
1987/10/21 | 479 | 500 | 479 | 500 | 11,000 |
1987/10/19 | 532 | 532 | 525 | 525 | 16,000 |
1987/10/16 | 540 | 542 | 531 | 531 | 34,000 |
1987/10/15 | 539 | 542 | 531 | 542 | 21,000 |
1987/10/14 | 544 | 544 | 540 | 542 | 36,000 |
1987/10/13 | 542 | 544 | 540 | 540 | 14,000 |
1987/10/12 | 546 | 549 | 540 | 540 | 22,000 |
1987/10/09 | 541 | 545 | 540 | 544 | 68,000 |
1987/10/08 | 540 | 544 | 537 | 540 | 35,000 |
1987/10/07 | 530 | 545 | 530 | 540 | 37,000 |
1987/10/06 | 534 | 549 | 521 | 545 | 48,000 |
1987/10/05 | 520 | 525 | 520 | 525 | 36,000 |
1987/10/03 | 515 | 519 | 515 | 519 | 14,000 |
1987/10/02 | 510 | 514 | 509 | 514 | 13,000 |
1987/10/01 | 506 | 515 | 506 | 508 | 11,000 |
1987/09/30 | 510 | 515 | 506 | 511 | 12,000 |
1987/09/29 | 516 | 516 | 510 | 510 | 13,000 |
1987/09/28 | 519 | 519 | 515 | 515 | 3,000 |
1987/09/26 | 519 | 520 | 505 | 520 | 13,000 |
1987/09/25 | 515 | 520 | 515 | 520 | 8,000 |
1987/09/24 | 520 | 520 | 515 | 520 | 18,000 |
1987/09/22 | 505 | 520 | 505 | 520 | 24,000 |
1987/09/21 | 521 | 522 | 495 | 515 | 20,000 |
1987/09/18 | 525 | 526 | 520 | 521 | 22,000 |
1987/09/17 | 530 | 530 | 525 | 525 | 17,000 |
1987/09/16 | 528 | 528 | 525 | 525 | 29,000 |
1987/09/14 | 525 | 530 | 525 | 527 | 24,000 |
1987/09/11 | 531 | 532 | 525 | 530 | 25,000 |
1987/09/10 | 540 | 542 | 531 | 531 | 31,000 |
1987/09/09 | 545 | 548 | 537 | 540 | 52,000 |
1987/09/08 | 538 | 546 | 535 | 545 | 63,000 |
1987/09/07 | 559 | 562 | 530 | 535 | 59,000 |
1987/09/05 | 550 | 560 | 546 | 558 | 142,000 |
1987/09/04 | 531 | 548 | 531 | 548 | 100,000 |
1987/09/03 | 540 | 549 | 530 | 530 | 89,000 |
1987/09/02 | 525 | 536 | 525 | 535 | 115,000 |
1987/09/01 | 521 | 530 | 519 | 523 | 52,000 |
1987/08/31 | 520 | 524 | 519 | 521 | 44,000 |
1987/08/29 | 509 | 519 | 507 | 519 | 37,000 |
1987/08/28 | 507 | 507 | 507 | 507 | 19,000 |
1987/08/27 | 529 | 529 | 510 | 517 | 45,000 |
1987/08/26 | 499 | 529 | 497 | 529 | 72,000 |
1987/08/25 | 500 | 500 | 495 | 500 | 43,000 |
1987/08/24 | 500 | 504 | 496 | 500 | 46,000 |
1987/08/22 | 500 | 500 | 495 | 495 | 35,000 |
1987/08/20 | 500 | 500 | 495 | 495 | 27,000 |
1987/08/19 | 503 | 504 | 490 | 500 | 66,000 |
1987/08/18 | 478 | 504 | 471 | 504 | 64,000 |
1987/08/17 | 479 | 479 | 478 | 479 | 8,000 |
1987/08/14 | 471 | 478 | 470 | 478 | 23,000 |
1987/08/13 | 466 | 467 | 465 | 465 | 10,000 |
1987/08/12 | 470 | 470 | 470 | 470 | 4,000 |
1987/08/11 | 469 | 469 | 465 | 465 | 4,000 |
1987/08/10 | 478 | 478 | 478 | 478 | 8,000 |
1987/08/07 | 478 | 478 | 478 | 478 | 4,000 |
1987/08/06 | 468 | 480 | 468 | 480 | 11,000 |
1987/08/05 | 468 | 469 | 468 | 469 | 10,000 |
1987/08/04 | 469 | 471 | 469 | 470 | 12,000 |
1987/08/03 | 469 | 470 | 467 | 467 | 8,000 |
1987/08/01 | 460 | 470 | 460 | 470 | 12,000 |
1987/07/31 | 461 | 461 | 450 | 451 | 15,000 |
1987/07/30 | 460 | 460 | 460 | 460 | 3,000 |
1987/07/29 | 462 | 462 | 461 | 461 | 6,000 |
1987/07/28 | 460 | 460 | 460 | 460 | 2,000 |
1987/07/25 | 448 | 448 | 448 | 448 | 1,000 |
1987/07/24 | 444 | 444 | 444 | 444 | 3,000 |
1987/07/23 | 448 | 448 | 443 | 443 | 3,000 |
1987/07/22 | 455 | 455 | 448 | 448 | 13,000 |
1987/07/20 | 470 | 470 | 455 | 455 | 10,000 |
1987/07/17 | 471 | 471 | 470 | 470 | 6,000 |
1987/07/16 | 470 | 470 | 470 | 470 | 1,000 |
1987/07/15 | 464 | 473 | 464 | 473 | 14,000 |
1987/07/14 | 452 | 460 | 451 | 460 | 12,000 |
1987/07/13 | 450 | 450 | 450 | 450 | 20,000 |
1987/07/09 | 453 | 453 | 450 | 450 | 14,000 |
1987/07/08 | 453 | 454 | 453 | 454 | 3,000 |
1987/07/06 | 451 | 460 | 451 | 451 | 9,000 |
1987/07/04 | 452 | 452 | 452 | 452 | 1,000 |
1987/07/03 | 460 | 460 | 451 | 451 | 9,000 |
1987/07/02 | 453 | 460 | 453 | 460 | 11,000 |
1987/07/01 | 451 | 451 | 450 | 451 | 10,000 |
1987/06/30 | 460 | 460 | 453 | 453 | 6,000 |
1987/06/29 | 460 | 460 | 460 | 460 | 4,000 |
1987/06/27 | 452 | 464 | 452 | 464 | 8,000 |
1987/06/26 | 460 | 461 | 451 | 451 | 11,000 |
1987/06/25 | 460 | 465 | 460 | 460 | 11,000 |
1987/06/24 | 473 | 473 | 469 | 469 | 19,000 |
1987/06/23 | 475 | 475 | 473 | 473 | 6,000 |
1987/06/22 | 480 | 480 | 465 | 475 | 28,000 |
1987/06/19 | 494 | 494 | 490 | 490 | 11,000 |
1987/06/18 | 494 | 496 | 486 | 492 | 42,000 |
1987/06/17 | 490 | 495 | 490 | 494 | 37,000 |
1987/06/16 | 483 | 484 | 480 | 482 | 29,000 |
1987/06/15 | 480 | 489 | 480 | 485 | 28,000 |
1987/06/12 | 500 | 500 | 480 | 480 | 70,000 |
1987/06/11 | 497 | 500 | 496 | 499 | 94,000 |
1987/06/10 | 478 | 496 | 478 | 492 | 116,000 |
1987/06/09 | 470 | 478 | 470 | 476 | 55,000 |
1987/06/08 | 464 | 470 | 464 | 470 | 51,000 |
1987/06/06 | 460 | 460 | 460 | 460 | 14,000 |
1987/06/05 | 456 | 465 | 456 | 460 | 33,000 |
1987/06/04 | 455 | 459 | 451 | 455 | 38,000 |
1987/06/03 | 452 | 459 | 449 | 450 | 32,000 |
1987/06/02 | 454 | 454 | 453 | 453 | 6,000 |
1987/06/01 | 450 | 453 | 450 | 450 | 16,000 |
1987/05/30 | 459 | 459 | 458 | 459 | 9,000 |
1987/05/29 | 449 | 458 | 436 | 458 | 26,000 |
1987/05/28 | 468 | 469 | 450 | 450 | 34,000 |
1987/05/27 | 441 | 470 | 441 | 470 | 100,000 |
1987/05/26 | 425 | 429 | 424 | 428 | 15,000 |
1987/05/25 | 423 | 425 | 423 | 425 | 14,000 |
1987/05/23 | 420 | 424 | 420 | 424 | 13,000 |
1987/05/22 | 424 | 424 | 420 | 420 | 7,000 |
1987/05/21 | 424 | 424 | 420 | 420 | 7,000 |
1987/05/20 | 430 | 430 | 423 | 423 | 18,000 |
1987/05/19 | 428 | 430 | 428 | 430 | 8,000 |
1987/05/18 | 429 | 429 | 425 | 429 | 7,000 |
1987/05/15 | 421 | 430 | 421 | 429 | 7,000 |
1987/05/14 | 429 | 434 | 420 | 421 | 19,000 |
1987/05/13 | 420 | 429 | 420 | 426 | 19,000 |
1987/05/12 | 421 | 429 | 417 | 417 | 11,000 |
1987/05/11 | 415 | 419 | 415 | 419 | 8,000 |
1987/05/08 | 410 | 414 | 410 | 414 | 7,000 |
1987/05/07 | 402 | 402 | 402 | 402 | 5,000 |
1987/05/06 | 405 | 405 | 405 | 405 | 10,000 |
1987/05/02 | 402 | 405 | 402 | 402 | 12,000 |
1987/05/01 | 396 | 399 | 396 | 399 | 7,000 |
1987/04/30 | 400 | 400 | 396 | 396 | 5,000 |
1987/04/28 | 401 | 401 | 401 | 401 | 4,000 |
1987/04/27 | 398 | 400 | 396 | 396 | 9,000 |
1987/04/25 | 400 | 400 | 395 | 400 | 17,000 |
1987/04/24 | 406 | 406 | 405 | 405 | 8,000 |
1987/04/23 | 405 | 406 | 405 | 406 | 11,000 |
1987/04/22 | 407 | 408 | 406 | 407 | 9,000 |
1987/04/21 | 405 | 405 | 405 | 405 | 1,000 |
1987/04/20 | 400 | 400 | 400 | 400 | 23,000 |
1987/04/17 | 411 | 411 | 411 | 411 | 5,000 |
1987/04/15 | 424 | 427 | 424 | 426 | 9,000 |
1987/04/13 | 440 | 440 | 434 | 434 | 19,000 |
1987/04/10 | 450 | 460 | 450 | 455 | 41,000 |
1987/04/09 | 430 | 463 | 430 | 460 | 95,000 |
1987/04/08 | 425 | 429 | 423 | 428 | 48,000 |
1987/04/07 | 391 | 420 | 390 | 420 | 44,000 |
1987/04/06 | 386 | 390 | 386 | 390 | 5,000 |
1987/04/04 | 387 | 390 | 382 | 382 | 8,000 |
1987/04/03 | 382 | 387 | 382 | 387 | 3,000 |
1987/04/02 | 381 | 381 | 381 | 381 | 11,000 |
1987/04/01 | 380 | 380 | 373 | 373 | 7,000 |
1987/03/30 | 395 | 400 | 390 | 390 | 4,000 |
1987/03/28 | 391 | 400 | 391 | 400 | 3,000 |
1987/03/27 | 390 | 390 | 390 | 390 | 4,000 |
1987/03/26 | 390 | 390 | 390 | 390 | 10,000 |
1987/03/25 | 385 | 385 | 380 | 380 | 5,000 |
1987/03/24 | 386 | 386 | 386 | 386 | 1,000 |
1987/03/20 | 389 | 389 | 389 | 389 | 3,000 |
1987/03/19 | 387 | 388 | 370 | 370 | 24,000 |
1987/03/18 | 386 | 390 | 385 | 385 | 11,000 |
1987/03/17 | 385 | 385 | 385 | 385 | 8,000 |
1987/03/16 | 400 | 400 | 400 | 400 | 2,000 |
1987/03/13 | 395 | 400 | 395 | 395 | 12,000 |
1987/03/12 | 390 | 390 | 390 | 390 | 3,000 |
1987/03/11 | 371 | 390 | 371 | 380 | 13,000 |
1987/03/06 | 380 | 380 | 380 | 380 | 1,000 |
1987/03/05 | 380 | 380 | 380 | 380 | 6,000 |
1987/03/03 | 391 | 395 | 390 | 395 | 12,000 |
1987/02/28 | 390 | 390 | 390 | 390 | 1,000 |
1987/02/27 | 380 | 389 | 375 | 389 | 12,000 |
1987/02/26 | 380 | 390 | 380 | 390 | 9,000 |
1987/02/25 | 380 | 380 | 380 | 380 | 1,000 |
1987/02/24 | 390 | 390 | 387 | 389 | 8,000 |
1987/02/20 | 380 | 400 | 380 | 400 | 7,000 |
1987/02/19 | 375 | 380 | 375 | 380 | 8,000 |
1987/02/18 | 375 | 375 | 375 | 375 | 4,000 |
1987/02/17 | 375 | 375 | 375 | 375 | 1,000 |
1987/02/16 | 375 | 375 | 370 | 370 | 5,000 |
1987/02/13 | 375 | 375 | 375 | 375 | 5,000 |
1987/02/12 | 375 | 375 | 375 | 375 | 1,000 |
1987/02/10 | 375 | 375 | 375 | 375 | 3,000 |
1987/02/09 | 375 | 380 | 375 | 380 | 6,000 |
1987/02/05 | 375 | 376 | 375 | 376 | 5,000 |
1987/02/04 | 375 | 375 | 375 | 375 | 1,000 |
1987/02/03 | 380 | 380 | 380 | 380 | 2,000 |
1987/02/02 | 384 | 384 | 380 | 380 | 4,000 |
1987/01/30 | 367 | 369 | 367 | 369 | 3,000 |
1987/01/29 | 380 | 380 | 372 | 372 | 4,000 |
1987/01/28 | 380 | 384 | 380 | 380 | 5,000 |
1987/01/27 | 384 | 384 | 384 | 384 | 3,000 |
1987/01/26 | 399 | 399 | 394 | 394 | 7,000 |
1987/01/23 | 399 | 399 | 399 | 399 | 4,000 |
1987/01/22 | 385 | 400 | 385 | 400 | 8,000 |
1987/01/19 | 386 | 386 | 386 | 386 | 1,000 |
1987/01/16 | 381 | 381 | 380 | 380 | 6,000 |
1987/01/14 | 380 | 380 | 380 | 380 | 1,000 |
1987/01/13 | 380 | 380 | 380 | 380 | 4,000 |
1987/01/12 | 380 | 380 | 380 | 380 | 7,000 |
1987/01/08 | 400 | 400 | 400 | 400 | 10,000 |
1987/01/07 | 375 | 390 | 375 | 390 | 6,000 |
1987/01/06 | 370 | 378 | 370 | 378 | 3,000 |