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 |
---|---|---|---|---|---|
1989/12/29 | 1,190 | 1,230 | 1,190 | 1,220 | 17,000 |
1989/12/28 | 1,200 | 1,210 | 1,180 | 1,180 | 30,000 |
1989/12/27 | 1,180 | 1,200 | 1,180 | 1,200 | 28,000 |
1989/12/26 | 1,180 | 1,210 | 1,170 | 1,200 | 43,000 |
1989/12/25 | 1,150 | 1,170 | 1,140 | 1,170 | 41,000 |
1989/12/22 | 1,170 | 1,200 | 1,170 | 1,190 | 14,000 |
1989/12/21 | 1,200 | 1,220 | 1,200 | 1,210 | 53,000 |
1989/12/20 | 1,270 | 1,270 | 1,200 | 1,200 | 60,000 |
1989/12/19 | 1,250 | 1,270 | 1,250 | 1,270 | 171,000 |
1989/12/18 | 1,190 | 1,290 | 1,190 | 1,290 | 380,000 |
1989/12/15 | 1,180 | 1,180 | 1,160 | 1,170 | 82,000 |
1989/12/14 | 1,140 | 1,180 | 1,140 | 1,160 | 111,000 |
1989/12/13 | 1,130 | 1,150 | 1,120 | 1,140 | 128,000 |
1989/12/12 | 1,120 | 1,140 | 1,110 | 1,130 | 66,000 |
1989/12/11 | 1,090 | 1,150 | 1,090 | 1,140 | 203,000 |
1989/12/08 | 1,070 | 1,090 | 1,070 | 1,090 | 71,000 |
1989/12/07 | 1,060 | 1,080 | 1,060 | 1,080 | 48,000 |
1989/12/06 | 1,070 | 1,070 | 1,060 | 1,060 | 65,000 |
1989/12/05 | 1,080 | 1,090 | 1,060 | 1,070 | 55,000 |
1989/12/04 | 1,040 | 1,100 | 1,040 | 1,090 | 168,000 |
1989/12/01 | 1,000 | 1,040 | 1,000 | 1,030 | 57,000 |
1989/11/30 | 1,000 | 1,020 | 995 | 1,010 | 22,000 |
1989/11/29 | 1,030 | 1,030 | 985 | 991 | 31,000 |
1989/11/28 | 1,040 | 1,050 | 1,030 | 1,040 | 43,000 |
1989/11/27 | 1,050 | 1,060 | 1,020 | 1,050 | 83,000 |
1989/11/24 | 1,070 | 1,070 | 1,050 | 1,060 | 98,000 |
1989/11/22 | 1,040 | 1,060 | 1,030 | 1,060 | 165,000 |
1989/11/21 | 1,000 | 1,030 | 995 | 1,020 | 204,000 |
1989/11/20 | 990 | 1,000 | 987 | 1,000 | 60,000 |
1989/11/17 | 980 | 994 | 979 | 986 | 64,000 |
1989/11/16 | 960 | 975 | 960 | 975 | 44,000 |
1989/11/15 | 960 | 970 | 947 | 960 | 62,000 |
1989/11/14 | 946 | 960 | 945 | 950 | 22,000 |
1989/11/13 | 941 | 945 | 940 | 945 | 8,000 |
1989/11/10 | 933 | 946 | 933 | 940 | 8,000 |
1989/11/09 | 931 | 950 | 931 | 940 | 10,000 |
1989/11/08 | 940 | 950 | 930 | 950 | 13,000 |
1989/11/07 | 923 | 950 | 923 | 950 | 11,000 |
1989/11/06 | 935 | 945 | 922 | 922 | 20,000 |
1989/11/02 | 937 | 950 | 937 | 950 | 18,000 |
1989/11/01 | 953 | 953 | 935 | 935 | 14,000 |
1989/10/31 | 970 | 970 | 929 | 965 | 25,000 |
1989/10/30 | 988 | 990 | 975 | 980 | 46,000 |
1989/10/27 | 990 | 1,000 | 980 | 988 | 205,000 |
1989/10/26 | 975 | 989 | 974 | 989 | 148,000 |
1989/10/25 | 975 | 975 | 966 | 970 | 128,000 |
1989/10/24 | 925 | 980 | 925 | 975 | 156,000 |
1989/10/23 | 925 | 930 | 925 | 925 | 32,000 |
1989/10/20 | 920 | 920 | 910 | 920 | 73,000 |
1989/10/19 | 907 | 920 | 905 | 920 | 31,000 |
1989/10/18 | 906 | 913 | 905 | 910 | 18,000 |
1989/10/17 | 899 | 920 | 899 | 905 | 29,000 |
1989/10/16 | 900 | 906 | 900 | 906 | 19,000 |
1989/10/13 | 907 | 920 | 900 | 920 | 24,000 |
1989/10/12 | 920 | 920 | 885 | 887 | 49,000 |
1989/10/11 | 920 | 930 | 918 | 921 | 81,000 |
1989/10/09 | 920 | 930 | 918 | 920 | 94,000 |
1989/10/05 | 919 | 920 | 905 | 916 | 45,000 |
1989/10/04 | 900 | 920 | 898 | 920 | 21,000 |
1989/10/03 | 897 | 900 | 895 | 898 | 11,000 |
1989/10/02 | 900 | 900 | 895 | 895 | 36,000 |
1989/09/29 | 902 | 915 | 900 | 915 | 59,000 |
1989/09/28 | 901 | 910 | 895 | 902 | 16,000 |
1989/09/27 | 922 | 922 | 900 | 900 | 46,000 |
1989/09/26 | 923 | 930 | 920 | 926 | 38,000 |
1989/09/25 | 915 | 930 | 915 | 930 | 56,000 |
1989/09/22 | 898 | 910 | 896 | 910 | 94,000 |
1989/09/21 | 890 | 900 | 885 | 885 | 19,000 |
1989/09/20 | 896 | 907 | 890 | 890 | 31,000 |
1989/09/19 | 905 | 915 | 896 | 907 | 45,000 |
1989/09/18 | 909 | 915 | 900 | 915 | 63,000 |
1989/09/14 | 915 | 925 | 915 | 923 | 156,000 |
1989/09/13 | 900 | 910 | 900 | 910 | 197,000 |
1989/09/12 | 890 | 895 | 860 | 895 | 54,000 |
1989/09/11 | 890 | 900 | 890 | 899 | 95,000 |
1989/09/08 | 841 | 860 | 841 | 860 | 17,000 |
1989/09/07 | 850 | 850 | 840 | 850 | 33,000 |
1989/09/06 | 850 | 855 | 845 | 850 | 28,000 |
1989/09/05 | 850 | 860 | 847 | 847 | 26,000 |
1989/09/04 | 875 | 875 | 840 | 840 | 36,000 |
1989/09/01 | 880 | 885 | 875 | 875 | 48,000 |
1989/08/31 | 901 | 901 | 880 | 880 | 83,000 |
1989/08/30 | 880 | 910 | 880 | 900 | 153,000 |
1989/08/29 | 860 | 880 | 859 | 875 | 88,000 |
1989/08/28 | 843 | 860 | 843 | 859 | 50,000 |
1989/08/25 | 845 | 845 | 840 | 840 | 76,000 |
1989/08/24 | 831 | 845 | 830 | 845 | 59,000 |
1989/08/23 | 821 | 830 | 821 | 829 | 85,000 |
1989/08/22 | 819 | 823 | 815 | 820 | 46,000 |
1989/08/21 | 819 | 820 | 815 | 818 | 37,000 |
1989/08/18 | 810 | 815 | 810 | 815 | 24,000 |
1989/08/17 | 795 | 810 | 795 | 810 | 36,000 |
1989/08/16 | 792 | 793 | 791 | 793 | 18,000 |
1989/08/15 | 793 | 793 | 791 | 791 | 12,000 |
1989/08/14 | 792 | 793 | 792 | 793 | 6,000 |
1989/08/11 | 791 | 800 | 791 | 791 | 20,000 |
1989/08/10 | 799 | 800 | 790 | 790 | 6,000 |
1989/08/09 | 786 | 800 | 786 | 800 | 11,000 |
1989/08/08 | 785 | 800 | 782 | 800 | 10,000 |
1989/08/07 | 781 | 781 | 780 | 781 | 10,000 |
1989/08/04 | 785 | 785 | 780 | 780 | 3,000 |
1989/08/03 | 786 | 795 | 785 | 795 | 13,000 |
1989/08/02 | 786 | 792 | 785 | 791 | 9,000 |
1989/08/01 | 799 | 799 | 790 | 790 | 26,000 |
1989/07/31 | 799 | 799 | 799 | 799 | 1,000 |
1989/07/28 | 786 | 800 | 785 | 800 | 13,000 |
1989/07/27 | 780 | 781 | 775 | 781 | 9,000 |
1989/07/26 | 780 | 781 | 775 | 775 | 16,000 |
1989/07/25 | 766 | 780 | 765 | 765 | 11,000 |
1989/07/24 | 760 | 760 | 760 | 760 | 10,000 |
1989/07/20 | 771 | 771 | 768 | 770 | 8,000 |
1989/07/19 | 763 | 770 | 763 | 763 | 7,000 |
1989/07/18 | 779 | 780 | 762 | 762 | 10,000 |
1989/07/17 | 769 | 780 | 769 | 780 | 7,000 |
1989/07/14 | 756 | 770 | 756 | 770 | 7,000 |
1989/07/13 | 753 | 753 | 753 | 753 | 4,000 |
1989/07/12 | 770 | 770 | 751 | 751 | 11,000 |
1989/07/11 | 765 | 770 | 765 | 770 | 9,000 |
1989/07/10 | 759 | 770 | 750 | 770 | 14,000 |
1989/07/07 | 760 | 760 | 750 | 760 | 9,000 |
1989/07/06 | 750 | 760 | 750 | 760 | 8,000 |
1989/07/05 | 760 | 760 | 760 | 760 | 4,000 |
1989/07/04 | 741 | 760 | 741 | 760 | 6,000 |
1989/07/03 | 751 | 751 | 730 | 740 | 7,000 |
1989/06/30 | 740 | 752 | 740 | 750 | 6,000 |
1989/06/29 | 755 | 755 | 750 | 751 | 14,000 |
1989/06/28 | 756 | 760 | 755 | 760 | 11,000 |
1989/06/27 | 760 | 770 | 760 | 770 | 9,000 |
1989/06/26 | 759 | 770 | 759 | 760 | 11,000 |
1989/06/23 | 761 | 761 | 761 | 761 | 1,000 |
1989/06/22 | 760 | 760 | 760 | 760 | 2,000 |
1989/06/21 | 756 | 770 | 756 | 770 | 6,000 |
1989/06/20 | 755 | 770 | 755 | 770 | 4,000 |
1989/06/19 | 755 | 760 | 755 | 760 | 6,000 |
1989/06/16 | 769 | 770 | 755 | 755 | 18,000 |
1989/06/15 | 770 | 771 | 770 | 770 | 10,000 |
1989/06/14 | 781 | 781 | 779 | 779 | 7,000 |
1989/06/13 | 797 | 797 | 780 | 780 | 8,000 |
1989/06/12 | 798 | 798 | 798 | 798 | 8,000 |
1989/06/09 | 778 | 778 | 778 | 778 | 5,000 |
1989/06/08 | 775 | 808 | 775 | 808 | 16,000 |
1989/06/07 | 775 | 775 | 775 | 775 | 6,000 |
1989/06/06 | 770 | 770 | 770 | 770 | 10,000 |
1989/06/05 | 770 | 770 | 770 | 770 | 9,000 |
1989/06/02 | 800 | 805 | 800 | 805 | 15,000 |
1989/06/01 | 805 | 810 | 801 | 801 | 27,000 |
1989/05/31 | 805 | 805 | 805 | 805 | 17,000 |
1989/05/30 | 805 | 810 | 805 | 805 | 16,000 |
1989/05/29 | 810 | 810 | 805 | 805 | 26,000 |
1989/05/26 | 799 | 800 | 799 | 800 | 13,000 |
1989/05/25 | 779 | 781 | 779 | 780 | 6,000 |
1989/05/24 | 780 | 780 | 780 | 780 | 5,000 |
1989/05/23 | 780 | 780 | 779 | 779 | 7,000 |
1989/05/22 | 800 | 808 | 780 | 780 | 5,000 |
1989/05/19 | 805 | 809 | 801 | 804 | 22,000 |
1989/05/18 | 800 | 805 | 800 | 805 | 7,000 |
1989/05/17 | 770 | 770 | 760 | 760 | 8,000 |
1989/05/16 | 800 | 800 | 790 | 790 | 5,000 |
1989/05/15 | 805 | 805 | 800 | 800 | 21,000 |
1989/05/12 | 809 | 809 | 805 | 809 | 14,000 |
1989/05/11 | 806 | 810 | 805 | 810 | 27,000 |
1989/05/10 | 806 | 806 | 805 | 805 | 11,000 |
1989/05/09 | 805 | 810 | 805 | 805 | 17,000 |
1989/05/08 | 780 | 810 | 780 | 805 | 35,000 |
1989/05/02 | 780 | 780 | 780 | 780 | 22,000 |
1989/05/01 | 776 | 780 | 776 | 780 | 14,000 |
1989/04/28 | 761 | 761 | 761 | 761 | 6,000 |
1989/04/27 | 775 | 780 | 770 | 770 | 9,000 |
1989/04/26 | 780 | 780 | 775 | 775 | 8,000 |
1989/04/25 | 780 | 780 | 765 | 765 | 13,000 |
1989/04/24 | 780 | 785 | 780 | 780 | 43,000 |
1989/04/21 | 761 | 780 | 760 | 780 | 17,000 |
1989/04/20 | 760 | 765 | 755 | 760 | 12,000 |
1989/04/19 | 756 | 765 | 755 | 755 | 10,000 |
1989/04/18 | 779 | 779 | 750 | 750 | 15,000 |
1989/04/17 | 780 | 780 | 770 | 780 | 9,000 |
1989/04/14 | 780 | 780 | 780 | 780 | 2,000 |
1989/04/13 | 778 | 789 | 770 | 780 | 14,000 |
1989/04/12 | 781 | 783 | 750 | 750 | 22,000 |
1989/04/11 | 781 | 782 | 781 | 781 | 15,000 |
1989/04/10 | 782 | 782 | 782 | 782 | 3,000 |
1989/04/07 | 783 | 790 | 780 | 781 | 13,000 |
1989/04/06 | 781 | 791 | 781 | 790 | 14,000 |
1989/04/05 | 795 | 800 | 785 | 800 | 8,000 |
1989/04/04 | 785 | 790 | 780 | 781 | 18,000 |
1989/04/03 | 799 | 799 | 770 | 785 | 9,000 |
1989/03/31 | 790 | 810 | 780 | 800 | 28,000 |
1989/03/30 | 800 | 810 | 800 | 802 | 17,000 |
1989/03/29 | 806 | 815 | 800 | 805 | 16,000 |
1989/03/28 | 773 | 807 | 773 | 800 | 20,000 |
1989/03/28 | 1 -> 1.12 分割 | ||||
1989/03/27 | 870 | 875 | 850 | 850 | 39,000 |
1989/03/24 | 902 | 910 | 900 | 900 | 30,000 |
1989/03/23 | 910 | 910 | 902 | 910 | 37,000 |
1989/03/22 | 910 | 915 | 902 | 910 | 41,000 |
1989/03/20 | 910 | 912 | 890 | 910 | 40,000 |
1989/03/17 | 915 | 920 | 912 | 912 | 58,000 |
1989/03/16 | 918 | 918 | 910 | 918 | 24,000 |
1989/03/15 | 920 | 925 | 910 | 920 | 41,000 |
1989/03/14 | 910 | 929 | 910 | 921 | 79,000 |
1989/03/13 | 910 | 915 | 902 | 910 | 70,000 |
1989/03/10 | 902 | 910 | 901 | 910 | 63,000 |
1989/03/09 | 901 | 905 | 901 | 905 | 47,000 |
1989/03/08 | 900 | 910 | 899 | 900 | 68,000 |
1989/03/07 | 898 | 905 | 898 | 903 | 38,000 |
1989/03/06 | 896 | 905 | 896 | 898 | 44,000 |
1989/03/03 | 900 | 905 | 896 | 900 | 46,000 |
1989/03/02 | 891 | 900 | 891 | 896 | 41,000 |
1989/03/01 | 893 | 900 | 891 | 900 | 91,000 |
1989/02/28 | 893 | 900 | 893 | 894 | 54,000 |
1989/02/27 | 895 | 900 | 893 | 893 | 49,000 |
1989/02/23 | 893 | 910 | 893 | 905 | 65,000 |
1989/02/22 | 900 | 920 | 890 | 890 | 121,000 |
1989/02/21 | 870 | 892 | 869 | 892 | 116,000 |
1989/02/20 | 860 | 870 | 855 | 856 | 62,000 |
1989/02/17 | 870 | 880 | 861 | 870 | 54,000 |
1989/02/16 | 875 | 875 | 871 | 871 | 15,000 |
1989/02/15 | 881 | 888 | 870 | 870 | 35,000 |
1989/02/14 | 880 | 890 | 870 | 885 | 60,000 |
1989/02/13 | 864 | 880 | 855 | 880 | 51,000 |
1989/02/10 | 865 | 875 | 852 | 867 | 56,000 |
1989/02/09 | 881 | 885 | 850 | 875 | 104,000 |
1989/02/08 | 895 | 900 | 882 | 882 | 105,000 |
1989/02/07 | 917 | 920 | 900 | 905 | 123,000 |
1989/02/06 | 920 | 925 | 915 | 916 | 197,000 |
1989/02/03 | 880 | 910 | 873 | 896 | 321,000 |
1989/02/02 | 840 | 860 | 840 | 860 | 345,000 |
1989/02/01 | 840 | 845 | 830 | 831 | 136,000 |
1989/01/31 | 830 | 840 | 830 | 840 | 83,000 |
1989/01/30 | 845 | 850 | 836 | 840 | 111,000 |
1989/01/28 | 814 | 820 | 813 | 820 | 51,000 |
1989/01/27 | 811 | 820 | 805 | 812 | 112,000 |
1989/01/26 | 806 | 810 | 800 | 810 | 134,000 |
1989/01/25 | 810 | 820 | 805 | 820 | 207,000 |
1989/01/24 | 795 | 810 | 790 | 809 | 271,000 |
1989/01/23 | 770 | 800 | 765 | 795 | 213,000 |
1989/01/20 | 780 | 780 | 765 | 765 | 141,000 |
1989/01/19 | 769 | 791 | 764 | 780 | 133,000 |
1989/01/18 | 750 | 755 | 745 | 754 | 185,000 |
1989/01/17 | 740 | 748 | 733 | 748 | 119,000 |
1989/01/13 | 740 | 740 | 726 | 733 | 120,000 |
1989/01/12 | 745 | 748 | 735 | 736 | 67,000 |
1989/01/11 | 746 | 750 | 736 | 746 | 126,000 |
1989/01/10 | 735 | 750 | 735 | 745 | 101,000 |
1989/01/09 | 727 | 735 | 727 | 734 | 64,000 |
1989/01/06 | 731 | 735 | 726 | 727 | 73,000 |
1989/01/05 | 728 | 730 | 728 | 728 | 42,000 |
1989/01/04 | 725 | 740 | 725 | 725 | 22,000 |