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 |
---|---|---|---|---|---|
1988/12/28 | 735 | 740 | 725 | 725 | 38,000 |
1988/12/27 | 740 | 740 | 732 | 735 | 78,000 |
1988/12/26 | 735 | 739 | 730 | 739 | 49,000 |
1988/12/24 | 737 | 737 | 720 | 725 | 32,000 |
1988/12/23 | 712 | 750 | 710 | 720 | 120,000 |
1988/12/22 | 696 | 700 | 692 | 700 | 120,000 |
1988/12/21 | 700 | 700 | 680 | 691 | 174,000 |
1988/12/20 | 711 | 711 | 700 | 700 | 66,000 |
1988/12/19 | 715 | 719 | 710 | 710 | 60,000 |
1988/12/16 | 727 | 730 | 710 | 715 | 45,000 |
1988/12/15 | 729 | 740 | 720 | 737 | 22,000 |
1988/12/14 | 736 | 745 | 731 | 731 | 42,000 |
1988/12/13 | 750 | 755 | 741 | 746 | 65,000 |
1988/12/12 | 755 | 755 | 735 | 749 | 63,000 |
1988/12/09 | 718 | 725 | 710 | 725 | 32,000 |
1988/12/08 | 716 | 720 | 710 | 710 | 17,000 |
1988/12/07 | 719 | 725 | 710 | 715 | 46,000 |
1988/12/06 | 683 | 720 | 683 | 720 | 60,000 |
1988/12/05 | 682 | 682 | 680 | 680 | 13,000 |
1988/12/03 | 681 | 681 | 681 | 681 | 1,000 |
1988/12/02 | 679 | 681 | 672 | 680 | 12,000 |
1988/12/01 | 685 | 685 | 671 | 685 | 18,000 |
1988/11/30 | 684 | 684 | 665 | 680 | 11,000 |
1988/11/29 | 671 | 685 | 660 | 685 | 17,000 |
1988/11/28 | 680 | 680 | 670 | 670 | 14,000 |
1988/11/26 | 688 | 688 | 680 | 685 | 11,000 |
1988/11/25 | 688 | 690 | 680 | 690 | 18,000 |
1988/11/24 | 669 | 680 | 667 | 680 | 10,000 |
1988/11/22 | 673 | 674 | 672 | 673 | 5,000 |
1988/11/21 | 671 | 672 | 671 | 671 | 5,000 |
1988/11/18 | 671 | 680 | 666 | 666 | 7,000 |
1988/11/17 | 667 | 670 | 667 | 670 | 13,000 |
1988/11/16 | 660 | 661 | 660 | 661 | 7,000 |
1988/11/15 | 677 | 682 | 677 | 680 | 21,000 |
1988/11/14 | 650 | 690 | 650 | 680 | 33,000 |
1988/11/11 | 640 | 650 | 630 | 630 | 12,000 |
1988/11/10 | 640 | 650 | 630 | 650 | 20,000 |
1988/11/08 | 600 | 600 | 581 | 581 | 8,000 |
1988/11/07 | 608 | 615 | 607 | 610 | 11,000 |
1988/11/05 | 607 | 610 | 607 | 607 | 9,000 |
1988/11/04 | 606 | 620 | 606 | 620 | 12,000 |
1988/11/02 | 611 | 611 | 600 | 606 | 16,000 |
1988/11/01 | 625 | 625 | 610 | 610 | 9,000 |
1988/10/31 | 625 | 625 | 625 | 625 | 4,000 |
1988/10/29 | 600 | 600 | 580 | 580 | 5,000 |
1988/10/28 | 573 | 600 | 573 | 600 | 13,000 |
1988/10/27 | 571 | 572 | 571 | 572 | 2,000 |
1988/10/26 | 570 | 580 | 570 | 570 | 11,000 |
1988/10/25 | 580 | 580 | 580 | 580 | 1,000 |
1988/10/24 | 570 | 570 | 550 | 550 | 3,000 |
1988/10/22 | 579 | 579 | 569 | 579 | 7,000 |
1988/10/21 | 580 | 580 | 580 | 580 | 4,000 |
1988/10/20 | 580 | 580 | 579 | 580 | 7,000 |
1988/10/18 | 581 | 581 | 580 | 580 | 2,000 |
1988/10/17 | 581 | 585 | 581 | 581 | 6,000 |
1988/10/14 | 582 | 582 | 580 | 580 | 5,000 |
1988/10/13 | 590 | 590 | 582 | 590 | 11,000 |
1988/10/12 | 590 | 590 | 583 | 590 | 7,000 |
1988/10/11 | 585 | 590 | 583 | 583 | 7,000 |
1988/10/07 | 581 | 590 | 581 | 590 | 4,000 |
1988/10/04 | 590 | 590 | 580 | 580 | 6,000 |
1988/10/03 | 581 | 590 | 581 | 590 | 4,000 |
1988/09/28 | 580 | 580 | 580 | 580 | 3,000 |
1988/09/27 | 585 | 585 | 580 | 580 | 11,000 |
1988/09/26 | 590 | 590 | 585 | 585 | 6,000 |
1988/09/24 | 585 | 590 | 585 | 590 | 8,000 |
1988/09/22 | 590 | 590 | 581 | 590 | 7,000 |
1988/09/21 | 590 | 593 | 590 | 593 | 8,000 |
1988/09/20 | 596 | 596 | 595 | 595 | 3,000 |
1988/09/19 | 595 | 595 | 590 | 590 | 6,000 |
1988/09/16 | 590 | 590 | 590 | 590 | 11,000 |
1988/09/13 | 600 | 600 | 590 | 590 | 6,000 |
1988/09/12 | 600 | 600 | 590 | 590 | 5,000 |
1988/09/09 | 600 | 600 | 600 | 600 | 7,000 |
1988/09/08 | 595 | 595 | 595 | 595 | 3,000 |
1988/09/07 | 600 | 600 | 600 | 600 | 1,000 |
1988/09/06 | 600 | 600 | 600 | 600 | 2,000 |
1988/09/05 | 600 | 600 | 580 | 600 | 8,000 |
1988/09/02 | 595 | 600 | 595 | 600 | 2,000 |
1988/09/01 | 615 | 615 | 590 | 590 | 4,000 |
1988/08/30 | 605 | 620 | 600 | 620 | 8,000 |
1988/08/29 | 620 | 620 | 615 | 615 | 8,000 |
1988/08/27 | 620 | 620 | 620 | 620 | 4,000 |
1988/08/26 | 615 | 615 | 615 | 615 | 2,000 |
1988/08/25 | 614 | 620 | 610 | 620 | 9,000 |
1988/08/24 | 615 | 619 | 615 | 619 | 3,000 |
1988/08/23 | 629 | 630 | 620 | 620 | 9,000 |
1988/08/19 | 626 | 626 | 625 | 625 | 6,000 |
1988/08/18 | 630 | 630 | 625 | 625 | 2,000 |
1988/08/17 | 630 | 630 | 630 | 630 | 4,000 |
1988/08/16 | 625 | 625 | 620 | 620 | 4,000 |
1988/08/15 | 620 | 625 | 620 | 625 | 2,000 |
1988/08/12 | 619 | 620 | 619 | 620 | 5,000 |
1988/08/11 | 620 | 620 | 619 | 619 | 3,000 |
1988/08/10 | 640 | 640 | 621 | 621 | 11,000 |
1988/08/09 | 640 | 640 | 640 | 640 | 4,000 |
1988/08/06 | 640 | 640 | 640 | 640 | 2,000 |
1988/08/05 | 640 | 640 | 630 | 630 | 3,000 |
1988/08/03 | 630 | 630 | 630 | 630 | 7,000 |
1988/08/02 | 651 | 656 | 650 | 650 | 15,000 |
1988/07/29 | 625 | 630 | 625 | 630 | 13,000 |
1988/07/28 | 630 | 630 | 625 | 625 | 2,000 |
1988/07/27 | 625 | 630 | 625 | 630 | 17,000 |
1988/07/26 | 630 | 630 | 625 | 625 | 2,000 |
1988/07/23 | 625 | 640 | 620 | 640 | 7,000 |
1988/07/22 | 630 | 630 | 625 | 625 | 7,000 |
1988/07/21 | 630 | 631 | 620 | 630 | 14,000 |
1988/07/20 | 640 | 640 | 640 | 640 | 7,000 |
1988/07/19 | 670 | 670 | 660 | 660 | 7,000 |
1988/07/18 | 675 | 675 | 670 | 670 | 10,000 |
1988/07/15 | 675 | 675 | 675 | 675 | 28,000 |
1988/07/12 | 690 | 690 | 675 | 675 | 9,000 |
1988/07/11 | 676 | 676 | 675 | 675 | 10,000 |
1988/07/08 | 675 | 678 | 675 | 675 | 7,000 |
1988/07/07 | 680 | 680 | 670 | 675 | 11,000 |
1988/07/06 | 691 | 692 | 690 | 690 | 23,000 |
1988/07/05 | 691 | 691 | 691 | 691 | 12,000 |
1988/07/04 | 697 | 700 | 690 | 690 | 17,000 |
1988/07/02 | 696 | 700 | 696 | 696 | 6,000 |
1988/07/01 | 700 | 710 | 696 | 696 | 26,000 |
1988/06/30 | 710 | 720 | 696 | 700 | 19,000 |
1988/06/29 | 693 | 710 | 693 | 700 | 27,000 |
1988/06/28 | 725 | 725 | 711 | 713 | 44,000 |
1988/06/27 | 710 | 725 | 700 | 725 | 44,000 |
1988/06/25 | 700 | 700 | 690 | 690 | 13,000 |
1988/06/24 | 700 | 710 | 700 | 702 | 20,000 |
1988/06/23 | 701 | 709 | 700 | 709 | 14,000 |
1988/06/22 | 709 | 709 | 701 | 701 | 11,000 |
1988/06/21 | 699 | 710 | 699 | 710 | 31,000 |
1988/06/20 | 705 | 705 | 699 | 699 | 16,000 |
1988/06/17 | 686 | 695 | 686 | 690 | 17,000 |
1988/06/16 | 700 | 700 | 685 | 685 | 16,000 |
1988/06/15 | 705 | 710 | 700 | 700 | 20,000 |
1988/06/14 | 696 | 700 | 691 | 700 | 14,000 |
1988/06/13 | 684 | 690 | 684 | 685 | 15,000 |
1988/06/10 | 691 | 691 | 670 | 670 | 38,000 |
1988/06/09 | 700 | 700 | 691 | 691 | 17,000 |
1988/06/08 | 690 | 699 | 690 | 695 | 26,000 |
1988/06/07 | 710 | 713 | 700 | 700 | 31,000 |
1988/06/06 | 714 | 714 | 710 | 710 | 16,000 |
1988/06/03 | 720 | 720 | 710 | 710 | 8,000 |
1988/06/02 | 721 | 721 | 710 | 720 | 16,000 |
1988/06/01 | 710 | 725 | 710 | 722 | 30,000 |
1988/05/31 | 740 | 740 | 705 | 710 | 34,000 |
1988/05/30 | 735 | 745 | 735 | 745 | 5,000 |
1988/05/28 | 745 | 745 | 740 | 745 | 11,000 |
1988/05/27 | 750 | 750 | 740 | 750 | 51,000 |
1988/05/26 | 730 | 750 | 729 | 750 | 105,000 |
1988/05/25 | 724 | 725 | 720 | 725 | 9,000 |
1988/05/24 | 715 | 730 | 715 | 725 | 25,000 |
1988/05/23 | 725 | 729 | 715 | 715 | 54,000 |
1988/05/20 | 720 | 729 | 720 | 724 | 20,000 |
1988/05/19 | 720 | 730 | 705 | 720 | 44,000 |
1988/05/18 | 718 | 730 | 718 | 721 | 24,000 |
1988/05/17 | 730 | 730 | 715 | 718 | 43,000 |
1988/05/16 | 721 | 730 | 720 | 730 | 26,000 |
1988/05/13 | 700 | 720 | 698 | 700 | 36,000 |
1988/05/12 | 697 | 700 | 697 | 698 | 41,000 |
1988/05/11 | 730 | 740 | 720 | 720 | 101,000 |
1988/05/10 | 700 | 720 | 690 | 720 | 123,000 |
1988/05/09 | 689 | 700 | 689 | 699 | 27,000 |
1988/05/07 | 680 | 690 | 680 | 690 | 16,000 |
1988/05/06 | 696 | 697 | 680 | 690 | 27,000 |
1988/05/02 | 680 | 690 | 675 | 690 | 57,000 |
1988/04/30 | 685 | 690 | 675 | 675 | 36,000 |
1988/04/28 | 663 | 680 | 660 | 675 | 34,000 |
1988/04/27 | 680 | 688 | 665 | 665 | 38,000 |
1988/04/26 | 709 | 709 | 670 | 680 | 106,000 |
1988/04/25 | 670 | 690 | 670 | 689 | 72,000 |
1988/04/23 | 655 | 670 | 650 | 668 | 68,000 |
1988/04/22 | 634 | 649 | 634 | 649 | 42,000 |
1988/04/21 | 629 | 638 | 629 | 638 | 25,000 |
1988/04/20 | 631 | 634 | 630 | 630 | 30,000 |
1988/04/19 | 631 | 640 | 630 | 630 | 26,000 |
1988/04/18 | 636 | 640 | 636 | 640 | 23,000 |
1988/04/15 | 625 | 635 | 625 | 635 | 22,000 |
1988/04/14 | 634 | 634 | 625 | 625 | 27,000 |
1988/04/13 | 630 | 635 | 630 | 635 | 14,000 |
1988/04/12 | 631 | 631 | 626 | 630 | 29,000 |
1988/04/11 | 631 | 638 | 625 | 625 | 21,000 |
1988/04/08 | 630 | 630 | 630 | 630 | 9,000 |
1988/04/07 | 625 | 625 | 620 | 625 | 10,000 |
1988/04/05 | 628 | 631 | 620 | 620 | 16,000 |
1988/04/04 | 620 | 630 | 616 | 630 | 25,000 |
1988/04/02 | 612 | 613 | 610 | 610 | 10,000 |
1988/04/01 | 615 | 620 | 610 | 610 | 9,000 |
1988/03/31 | 611 | 620 | 611 | 620 | 9,000 |
1988/03/30 | 610 | 639 | 610 | 639 | 17,000 |
1988/03/29 | 641 | 645 | 641 | 645 | 4,000 |
1988/03/28 | 618 | 632 | 618 | 630 | 14,000 |
1988/03/26 | 610 | 613 | 600 | 600 | 18,000 |
1988/03/25 | 620 | 625 | 614 | 614 | 15,000 |
1988/03/24 | 630 | 630 | 620 | 620 | 22,000 |
1988/03/23 | 635 | 640 | 625 | 630 | 16,000 |
1988/03/22 | 644 | 644 | 620 | 625 | 18,000 |
1988/03/18 | 645 | 650 | 635 | 645 | 15,000 |
1988/03/17 | 634 | 645 | 625 | 645 | 19,000 |
1988/03/16 | 640 | 640 | 630 | 635 | 12,000 |
1988/03/15 | 634 | 634 | 610 | 620 | 23,000 |
1988/03/14 | 646 | 649 | 635 | 635 | 27,000 |
1988/03/11 | 641 | 650 | 640 | 646 | 23,000 |
1988/03/10 | 636 | 655 | 636 | 650 | 34,000 |
1988/03/09 | 645 | 660 | 640 | 650 | 44,000 |
1988/03/08 | 635 | 650 | 632 | 635 | 34,000 |
1988/03/07 | 638 | 640 | 631 | 638 | 18,000 |
1988/03/05 | 650 | 650 | 630 | 630 | 34,000 |
1988/03/04 | 657 | 657 | 650 | 650 | 28,000 |
1988/03/03 | 655 | 660 | 652 | 656 | 61,000 |
1988/03/02 | 660 | 660 | 652 | 655 | 58,000 |
1988/03/01 | 655 | 662 | 652 | 656 | 80,000 |
1988/02/29 | 660 | 669 | 655 | 655 | 98,000 |
1988/02/27 | 660 | 667 | 652 | 652 | 108,000 |
1988/02/26 | 635 | 660 | 630 | 650 | 143,000 |
1988/02/25 | 629 | 630 | 620 | 629 | 65,000 |
1988/02/24 | 625 | 630 | 615 | 627 | 67,000 |
1988/02/23 | 625 | 630 | 610 | 620 | 96,000 |
1988/02/22 | 604 | 614 | 587 | 614 | 47,000 |
1988/02/19 | 582 | 600 | 582 | 586 | 30,000 |
1988/02/18 | 586 | 586 | 584 | 584 | 13,000 |
1988/02/17 | 582 | 598 | 582 | 585 | 25,000 |
1988/02/16 | 599 | 600 | 584 | 584 | 21,000 |
1988/02/15 | 581 | 585 | 580 | 584 | 9,000 |
1988/02/12 | 600 | 600 | 580 | 580 | 10,000 |
1988/02/10 | 587 | 590 | 575 | 590 | 39,000 |
1988/02/09 | 590 | 590 | 580 | 590 | 16,000 |
1988/02/08 | 595 | 600 | 595 | 595 | 17,000 |
1988/02/06 | 600 | 608 | 600 | 608 | 17,000 |
1988/02/05 | 608 | 608 | 600 | 601 | 16,000 |
1988/02/04 | 601 | 610 | 600 | 600 | 34,000 |
1988/02/03 | 618 | 618 | 598 | 599 | 34,000 |
1988/02/02 | 600 | 619 | 595 | 619 | 37,000 |
1988/02/01 | 604 | 618 | 592 | 592 | 35,000 |
1988/01/30 | 611 | 620 | 601 | 601 | 21,000 |
1988/01/29 | 617 | 625 | 610 | 610 | 32,000 |
1988/01/28 | 601 | 631 | 600 | 614 | 65,000 |
1988/01/27 | 629 | 634 | 600 | 600 | 61,000 |
1988/01/26 | 640 | 640 | 620 | 630 | 83,000 |
1988/01/25 | 591 | 620 | 591 | 620 | 50,000 |
1988/01/23 | 572 | 600 | 572 | 585 | 40,000 |
1988/01/22 | 600 | 600 | 581 | 581 | 55,000 |
1988/01/21 | 605 | 615 | 592 | 600 | 37,000 |
1988/01/20 | 612 | 630 | 605 | 605 | 53,000 |
1988/01/19 | 640 | 640 | 615 | 620 | 69,000 |
1988/01/18 | 662 | 664 | 620 | 620 | 253,000 |
1988/01/14 | 590 | 670 | 590 | 642 | 675,000 |
1988/01/13 | 579 | 592 | 579 | 592 | 76,000 |
1988/01/12 | 589 | 590 | 569 | 569 | 69,000 |
1988/01/11 | 578 | 584 | 576 | 584 | 50,000 |
1988/01/08 | 570 | 580 | 565 | 580 | 50,000 |
1988/01/07 | 570 | 580 | 565 | 565 | 38,000 |
1988/01/06 | 553 | 579 | 550 | 550 | 51,000 |
1988/01/05 | 590 | 590 | 563 | 563 | 106,000 |
1988/01/04 | 576 | 599 | 570 | 590 | 46,000 |