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 |
---|---|---|---|---|---|
1992/12/30 | 725 | 730 | 725 | 730 | 10,000 |
1992/12/29 | 726 | 726 | 726 | 726 | 1,000 |
1992/12/28 | 730 | 730 | 726 | 730 | 4,000 |
1992/12/25 | 725 | 730 | 725 | 730 | 50,000 |
1992/12/24 | 733 | 733 | 730 | 730 | 62,000 |
1992/12/22 | 727 | 730 | 727 | 730 | 19,000 |
1992/12/21 | 730 | 739 | 726 | 726 | 12,000 |
1992/12/18 | 720 | 730 | 720 | 730 | 79,000 |
1992/12/17 | 717 | 717 | 716 | 716 | 3,000 |
1992/12/16 | 714 | 715 | 714 | 714 | 30,000 |
1992/12/15 | 714 | 714 | 714 | 714 | 19,000 |
1992/12/14 | 725 | 725 | 717 | 717 | 8,000 |
1992/12/11 | 713 | 720 | 713 | 714 | 25,000 |
1992/12/10 | 714 | 714 | 710 | 714 | 19,000 |
1992/12/09 | 705 | 715 | 700 | 700 | 10,000 |
1992/12/08 | 700 | 702 | 700 | 700 | 11,000 |
1992/12/07 | 710 | 710 | 701 | 701 | 11,000 |
1992/12/04 | 705 | 715 | 705 | 715 | 14,000 |
1992/12/03 | 711 | 711 | 711 | 711 | 3,000 |
1992/12/02 | 710 | 715 | 710 | 715 | 8,000 |
1992/12/01 | 720 | 725 | 715 | 715 | 18,000 |
1992/11/30 | 720 | 720 | 715 | 715 | 13,000 |
1992/11/27 | 712 | 712 | 710 | 710 | 8,000 |
1992/11/26 | 680 | 682 | 680 | 682 | 11,000 |
1992/11/25 | 650 | 650 | 650 | 650 | 1,000 |
1992/11/24 | 650 | 650 | 649 | 649 | 7,000 |
1992/11/20 | 670 | 670 | 660 | 660 | 4,000 |
1992/11/19 | 657 | 670 | 657 | 660 | 6,000 |
1992/11/18 | 650 | 656 | 650 | 656 | 9,000 |
1992/11/17 | 650 | 650 | 650 | 650 | 2,000 |
1992/11/16 | 670 | 670 | 670 | 670 | 4,000 |
1992/11/12 | 650 | 650 | 650 | 650 | 4,000 |
1992/11/11 | 650 | 650 | 650 | 650 | 4,000 |
1992/11/10 | 645 | 645 | 645 | 645 | 5,000 |
1992/11/09 | 655 | 655 | 655 | 655 | 7,000 |
1992/11/06 | 665 | 665 | 665 | 665 | 6,000 |
1992/11/05 | 665 | 665 | 665 | 665 | 1,000 |
1992/11/04 | 665 | 665 | 665 | 665 | 1,000 |
1992/11/02 | 674 | 674 | 660 | 665 | 4,000 |
1992/10/30 | 673 | 674 | 673 | 674 | 4,000 |
1992/10/29 | 673 | 673 | 673 | 673 | 1,000 |
1992/10/28 | 670 | 673 | 670 | 672 | 7,000 |
1992/10/26 | 685 | 685 | 685 | 685 | 1,000 |
1992/10/23 | 689 | 693 | 689 | 693 | 4,000 |
1992/10/20 | 729 | 729 | 729 | 729 | 2,000 |
1992/10/19 | 730 | 731 | 730 | 730 | 19,000 |
1992/10/16 | 731 | 740 | 731 | 731 | 3,000 |
1992/10/15 | 736 | 736 | 732 | 732 | 11,000 |
1992/10/14 | 740 | 745 | 735 | 735 | 11,000 |
1992/10/13 | 735 | 749 | 734 | 734 | 52,000 |
1992/10/12 | 725 | 725 | 725 | 725 | 1,000 |
1992/10/09 | 709 | 709 | 705 | 705 | 7,000 |
1992/10/08 | 716 | 716 | 715 | 715 | 5,000 |
1992/10/07 | 708 | 720 | 705 | 717 | 10,000 |
1992/10/06 | 690 | 705 | 690 | 705 | 14,000 |
1992/10/05 | 711 | 711 | 700 | 705 | 19,000 |
1992/10/02 | 714 | 714 | 699 | 700 | 15,000 |
1992/10/01 | 727 | 727 | 723 | 724 | 36,000 |
1992/09/30 | 730 | 730 | 723 | 729 | 16,000 |
1992/09/29 | 730 | 735 | 730 | 735 | 36,000 |
1992/09/28 | 734 | 735 | 730 | 730 | 9,000 |
1992/09/25 | 740 | 740 | 730 | 734 | 83,000 |
1992/09/24 | 720 | 735 | 720 | 730 | 61,000 |
1992/09/22 | 683 | 744 | 680 | 733 | 140,000 |
1992/09/21 | 670 | 691 | 670 | 688 | 48,000 |
1992/09/18 | 629 | 660 | 629 | 660 | 41,000 |
1992/09/17 | 620 | 629 | 620 | 629 | 8,000 |
1992/09/16 | 639 | 639 | 630 | 630 | 34,000 |
1992/09/14 | 639 | 639 | 639 | 639 | 4,000 |
1992/09/11 | 621 | 640 | 620 | 620 | 15,000 |
1992/09/10 | 620 | 630 | 620 | 621 | 10,000 |
1992/09/09 | 605 | 605 | 605 | 605 | 1,000 |
1992/09/08 | 624 | 624 | 615 | 615 | 26,000 |
1992/09/07 | 630 | 630 | 615 | 625 | 17,000 |
1992/09/04 | 590 | 605 | 585 | 605 | 44,000 |
1992/09/03 | 579 | 580 | 579 | 580 | 11,000 |
1992/09/01 | 649 | 649 | 630 | 630 | 21,000 |
1992/08/31 | 645 | 645 | 645 | 645 | 12,000 |
1992/08/28 | 580 | 606 | 580 | 605 | 9,000 |
1992/08/27 | 532 | 553 | 532 | 553 | 5,000 |
1992/08/26 | 533 | 541 | 533 | 540 | 6,000 |
1992/08/25 | 532 | 532 | 532 | 532 | 11,000 |
1992/08/21 | 450 | 467 | 450 | 467 | 26,000 |
1992/08/19 | 430 | 430 | 430 | 430 | 3,000 |
1992/08/18 | 436 | 436 | 436 | 436 | 1,000 |
1992/08/17 | 435 | 436 | 435 | 436 | 3,000 |
1992/08/14 | 429 | 430 | 429 | 430 | 4,000 |
1992/08/13 | 431 | 440 | 430 | 430 | 11,000 |
1992/08/11 | 450 | 450 | 450 | 450 | 3,000 |
1992/08/10 | 449 | 451 | 444 | 445 | 12,000 |
1992/08/07 | 480 | 480 | 475 | 475 | 3,000 |
1992/08/06 | 480 | 480 | 475 | 475 | 3,000 |
1992/08/05 | 480 | 480 | 475 | 475 | 6,000 |
1992/08/03 | 489 | 489 | 485 | 485 | 5,000 |
1992/07/31 | 486 | 486 | 485 | 485 | 11,000 |
1992/07/30 | 480 | 480 | 475 | 475 | 6,000 |
1992/07/29 | 490 | 490 | 490 | 490 | 2,000 |
1992/07/28 | 500 | 500 | 490 | 490 | 3,000 |
1992/07/27 | 521 | 528 | 500 | 500 | 8,000 |
1992/07/24 | 525 | 525 | 520 | 520 | 4,000 |
1992/07/23 | 525 | 525 | 525 | 525 | 15,000 |
1992/07/22 | 535 | 535 | 535 | 535 | 9,000 |
1992/07/21 | 570 | 570 | 545 | 545 | 10,000 |
1992/07/20 | 581 | 581 | 580 | 580 | 11,000 |
1992/07/17 | 586 | 586 | 586 | 586 | 1,000 |
1992/07/16 | 590 | 590 | 590 | 590 | 1,000 |
1992/07/14 | 630 | 630 | 630 | 630 | 11,000 |
1992/07/10 | 595 | 595 | 595 | 595 | 3,000 |
1992/07/09 | 585 | 585 | 585 | 585 | 2,000 |
1992/07/08 | 595 | 595 | 585 | 585 | 2,000 |
1992/07/07 | 630 | 630 | 600 | 600 | 10,000 |
1992/07/06 | 635 | 635 | 632 | 635 | 7,000 |
1992/07/03 | 624 | 630 | 624 | 630 | 7,000 |
1992/07/02 | 619 | 620 | 619 | 620 | 3,000 |
1992/07/01 | 620 | 620 | 620 | 620 | 2,000 |
1992/06/30 | 600 | 600 | 600 | 600 | 2,000 |
1992/06/29 | 590 | 590 | 590 | 590 | 2,000 |
1992/06/26 | 590 | 590 | 580 | 580 | 8,000 |
1992/06/23 | 590 | 590 | 590 | 590 | 2,000 |
1992/06/22 | 612 | 612 | 590 | 590 | 10,000 |
1992/06/19 | 601 | 601 | 600 | 600 | 4,000 |
1992/06/17 | 634 | 634 | 628 | 630 | 5,000 |
1992/06/16 | 635 | 635 | 635 | 635 | 6,000 |
1992/06/12 | 610 | 610 | 610 | 610 | 5,000 |
1992/06/11 | 611 | 611 | 610 | 610 | 4,000 |
1992/06/04 | 610 | 610 | 610 | 610 | 2,000 |
1992/06/03 | 610 | 620 | 610 | 620 | 4,000 |
1992/06/02 | 605 | 605 | 605 | 605 | 5,000 |
1992/05/29 | 610 | 610 | 601 | 601 | 2,000 |
1992/05/27 | 610 | 611 | 610 | 610 | 6,000 |
1992/05/26 | 601 | 610 | 600 | 610 | 15,000 |
1992/05/25 | 630 | 630 | 600 | 600 | 7,000 |
1992/05/22 | 630 | 649 | 630 | 630 | 8,000 |
1992/05/21 | 641 | 641 | 635 | 641 | 12,000 |
1992/05/20 | 675 | 675 | 660 | 660 | 13,000 |
1992/05/19 | 695 | 695 | 695 | 695 | 2,000 |
1992/05/15 | 699 | 700 | 695 | 695 | 7,000 |
1992/05/14 | 700 | 700 | 700 | 700 | 4,000 |
1992/05/13 | 720 | 720 | 700 | 700 | 9,000 |
1992/05/12 | 700 | 720 | 700 | 720 | 8,000 |
1992/05/08 | 650 | 650 | 650 | 650 | 3,000 |
1992/05/07 | 635 | 635 | 635 | 635 | 5,000 |
1992/05/06 | 620 | 620 | 620 | 620 | 2,000 |
1992/05/01 | 625 | 625 | 620 | 620 | 3,000 |
1992/04/30 | 630 | 630 | 630 | 630 | 1,000 |
1992/04/27 | 630 | 630 | 630 | 630 | 2,000 |
1992/04/24 | 640 | 640 | 630 | 630 | 2,000 |
1992/04/23 | 640 | 640 | 640 | 640 | 5,000 |
1992/04/21 | 659 | 659 | 645 | 645 | 2,000 |
1992/04/20 | 659 | 659 | 659 | 659 | 1,000 |
1992/04/17 | 650 | 650 | 649 | 649 | 4,000 |
1992/04/16 | 650 | 650 | 640 | 650 | 12,000 |
1992/04/15 | 640 | 640 | 640 | 640 | 1,000 |
1992/04/14 | 631 | 640 | 631 | 640 | 5,000 |
1992/04/10 | 591 | 600 | 591 | 600 | 4,000 |
1992/04/09 | 580 | 590 | 580 | 580 | 4,000 |
1992/04/08 | 595 | 595 | 585 | 595 | 8,000 |
1992/04/07 | 600 | 600 | 600 | 600 | 3,000 |
1992/04/06 | 601 | 601 | 594 | 594 | 10,000 |
1992/04/03 | 610 | 610 | 580 | 591 | 9,000 |
1992/04/02 | 631 | 635 | 625 | 625 | 16,000 |
1992/04/01 | 648 | 648 | 630 | 631 | 3,000 |
1992/03/31 | 648 | 648 | 640 | 640 | 21,000 |
1992/03/30 | 650 | 650 | 648 | 648 | 13,000 |
1992/03/27 | 650 | 650 | 648 | 648 | 16,000 |
1992/03/26 | 650 | 650 | 649 | 650 | 26,000 |
1992/03/25 | 650 | 650 | 640 | 640 | 5,000 |
1992/03/24 | 650 | 650 | 626 | 630 | 29,000 |
1992/03/23 | 640 | 650 | 637 | 641 | 36,000 |
1992/03/19 | 642 | 643 | 625 | 625 | 37,000 |
1992/03/18 | 640 | 640 | 630 | 640 | 14,000 |
1992/03/17 | 651 | 654 | 640 | 640 | 25,000 |
1992/03/16 | 660 | 660 | 655 | 655 | 12,000 |
1992/03/13 | 670 | 670 | 650 | 650 | 11,000 |
1992/03/12 | 650 | 650 | 640 | 650 | 47,000 |
1992/03/11 | 670 | 670 | 665 | 665 | 5,000 |
1992/03/10 | 725 | 725 | 690 | 700 | 8,000 |
1992/03/09 | 750 | 750 | 725 | 725 | 11,000 |
1992/03/06 | 750 | 750 | 750 | 750 | 4,000 |
1992/03/05 | 760 | 760 | 759 | 759 | 5,000 |
1992/03/04 | 760 | 760 | 760 | 760 | 1,000 |
1992/03/03 | 760 | 760 | 760 | 760 | 3,000 |
1992/02/28 | 755 | 755 | 750 | 750 | 12,000 |
1992/02/27 | 760 | 760 | 760 | 760 | 1,000 |
1992/02/26 | 750 | 750 | 750 | 750 | 3,000 |
1992/02/25 | 760 | 760 | 760 | 760 | 3,000 |
1992/02/24 | 790 | 790 | 780 | 780 | 5,000 |
1992/02/21 | 794 | 794 | 794 | 794 | 2,000 |
1992/02/20 | 794 | 794 | 794 | 794 | 2,000 |
1992/02/18 | 774 | 774 | 774 | 774 | 2,000 |
1992/02/17 | 794 | 794 | 794 | 794 | 1,000 |
1992/02/14 | 801 | 801 | 798 | 798 | 5,000 |
1992/02/13 | 815 | 815 | 801 | 801 | 6,000 |
1992/02/12 | 805 | 805 | 805 | 805 | 3,000 |
1992/02/10 | 809 | 809 | 805 | 805 | 2,000 |
1992/02/07 | 809 | 810 | 809 | 810 | 11,000 |
1992/02/06 | 815 | 815 | 795 | 810 | 9,000 |
1992/02/05 | 800 | 820 | 800 | 820 | 4,000 |
1992/02/04 | 800 | 800 | 791 | 791 | 9,000 |
1992/02/03 | 781 | 791 | 781 | 791 | 2,000 |
1992/01/31 | 751 | 780 | 751 | 780 | 10,000 |
1992/01/30 | 762 | 762 | 740 | 750 | 17,000 |
1992/01/29 | 765 | 765 | 762 | 762 | 21,000 |
1992/01/28 | 761 | 761 | 761 | 761 | 2,000 |
1992/01/27 | 770 | 770 | 760 | 760 | 5,000 |
1992/01/24 | 760 | 760 | 750 | 750 | 6,000 |
1992/01/22 | 750 | 750 | 750 | 750 | 3,000 |
1992/01/21 | 750 | 750 | 750 | 750 | 3,000 |
1992/01/20 | 780 | 780 | 780 | 780 | 4,000 |
1992/01/17 | 770 | 770 | 760 | 760 | 8,000 |
1992/01/16 | 783 | 783 | 780 | 780 | 6,000 |
1992/01/14 | 789 | 790 | 785 | 785 | 8,000 |
1992/01/13 | 801 | 801 | 800 | 800 | 4,000 |
1992/01/10 | 800 | 800 | 800 | 800 | 5,000 |
1992/01/08 | 813 | 823 | 812 | 820 | 12,000 |
1992/01/07 | 816 | 820 | 810 | 810 | 18,000 |
1992/01/06 | 806 | 806 | 806 | 806 | 16,000 |