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 |
---|---|---|---|---|---|
1993/12/29 | 505 | 505 | 500 | 500 | 17,000 |
1993/12/28 | 510 | 510 | 505 | 505 | 10,000 |
1993/12/27 | 520 | 520 | 510 | 510 | 12,000 |
1993/12/24 | 522 | 522 | 520 | 520 | 11,000 |
1993/12/22 | 540 | 540 | 527 | 527 | 2,000 |
1993/12/21 | 532 | 532 | 532 | 532 | 1,000 |
1993/12/20 | 560 | 560 | 550 | 550 | 4,000 |
1993/12/17 | 550 | 550 | 550 | 550 | 1,000 |
1993/12/16 | 549 | 549 | 549 | 549 | 1,000 |
1993/12/14 | 550 | 550 | 550 | 550 | 8,000 |
1993/12/09 | 525 | 525 | 525 | 525 | 10,000 |
1993/12/08 | 530 | 530 | 525 | 525 | 17,000 |
1993/12/03 | 530 | 530 | 530 | 530 | 1,000 |
1993/12/02 | 510 | 521 | 510 | 520 | 7,000 |
1993/12/01 | 485 | 495 | 485 | 495 | 15,000 |
1993/11/30 | 480 | 480 | 477 | 480 | 9,000 |
1993/11/29 | 501 | 501 | 501 | 501 | 1,000 |
1993/11/26 | 520 | 520 | 510 | 510 | 7,000 |
1993/11/25 | 542 | 542 | 530 | 530 | 3,000 |
1993/11/22 | 544 | 544 | 544 | 544 | 1,000 |
1993/11/19 | 565 | 565 | 565 | 565 | 3,000 |
1993/11/18 | 557 | 557 | 557 | 557 | 3,000 |
1993/11/17 | 557 | 557 | 557 | 557 | 1,000 |
1993/11/16 | 559 | 559 | 559 | 559 | 5,000 |
1993/11/15 | 570 | 570 | 560 | 560 | 8,000 |
1993/11/12 | 545 | 550 | 543 | 550 | 17,000 |
1993/11/11 | 530 | 530 | 530 | 530 | 9,000 |
1993/11/10 | 515 | 515 | 515 | 515 | 6,000 |
1993/11/09 | 516 | 520 | 515 | 515 | 7,000 |
1993/11/08 | 535 | 535 | 505 | 505 | 19,000 |
1993/11/05 | 540 | 540 | 535 | 535 | 7,000 |
1993/11/04 | 580 | 580 | 565 | 565 | 7,000 |
1993/11/02 | 590 | 590 | 580 | 580 | 4,000 |
1993/11/01 | 600 | 601 | 595 | 595 | 3,000 |
1993/10/29 | 599 | 599 | 599 | 599 | 3,000 |
1993/10/28 | 600 | 602 | 600 | 602 | 3,000 |
1993/10/27 | 610 | 612 | 610 | 610 | 7,000 |
1993/10/26 | 625 | 625 | 610 | 610 | 8,000 |
1993/10/25 | 625 | 625 | 625 | 625 | 7,000 |
1993/10/22 | 621 | 640 | 621 | 640 | 4,000 |
1993/10/21 | 638 | 638 | 630 | 630 | 5,000 |
1993/10/20 | 640 | 640 | 638 | 638 | 3,000 |
1993/10/19 | 640 | 640 | 620 | 620 | 5,000 |
1993/10/18 | 648 | 648 | 641 | 641 | 7,000 |
1993/10/15 | 648 | 648 | 648 | 648 | 1,000 |
1993/10/14 | 650 | 650 | 650 | 650 | 1,000 |
1993/10/13 | 650 | 651 | 645 | 645 | 10,000 |
1993/10/12 | 656 | 656 | 650 | 650 | 13,000 |
1993/10/08 | 655 | 655 | 655 | 655 | 2,000 |
1993/10/07 | 658 | 658 | 658 | 658 | 1,000 |
1993/10/06 | 649 | 655 | 649 | 655 | 5,000 |
1993/10/05 | 645 | 645 | 645 | 645 | 2,000 |
1993/10/04 | 650 | 651 | 650 | 650 | 11,000 |
1993/10/01 | 650 | 652 | 650 | 652 | 8,000 |
1993/09/30 | 650 | 650 | 650 | 650 | 1,000 |
1993/09/29 | 645 | 645 | 643 | 643 | 6,000 |
1993/09/28 | 650 | 651 | 645 | 645 | 10,000 |
1993/09/27 | 649 | 650 | 645 | 650 | 10,000 |
1993/09/24 | 656 | 657 | 647 | 647 | 6,000 |
1993/09/22 | 660 | 660 | 657 | 657 | 4,000 |
1993/09/21 | 676 | 676 | 665 | 665 | 7,000 |
1993/09/20 | 661 | 661 | 659 | 660 | 8,000 |
1993/09/17 | 666 | 666 | 661 | 661 | 6,000 |
1993/09/16 | 681 | 681 | 666 | 666 | 6,000 |
1993/09/14 | 690 | 690 | 681 | 681 | 14,000 |
1993/09/13 | 690 | 690 | 690 | 690 | 5,000 |
1993/09/10 | 662 | 662 | 655 | 655 | 6,000 |
1993/09/09 | 689 | 690 | 680 | 690 | 5,000 |
1993/09/08 | 689 | 689 | 689 | 689 | 1,000 |
1993/09/07 | 690 | 690 | 690 | 690 | 1,000 |
1993/09/06 | 705 | 710 | 690 | 690 | 11,000 |
1993/09/03 | 695 | 700 | 695 | 695 | 10,000 |
1993/09/02 | 700 | 710 | 695 | 695 | 17,000 |
1993/09/01 | 681 | 695 | 681 | 695 | 5,000 |
1993/08/31 | 662 | 680 | 662 | 680 | 7,000 |
1993/08/30 | 661 | 668 | 659 | 659 | 9,000 |
1993/08/27 | 664 | 664 | 658 | 663 | 6,000 |
1993/08/26 | 663 | 663 | 663 | 663 | 2,000 |
1993/08/25 | 663 | 663 | 663 | 663 | 3,000 |
1993/08/24 | 673 | 673 | 673 | 673 | 1,000 |
1993/08/23 | 676 | 676 | 672 | 672 | 2,000 |
1993/08/20 | 677 | 677 | 676 | 676 | 5,000 |
1993/08/19 | 662 | 662 | 662 | 662 | 1,000 |
1993/08/18 | 657 | 660 | 657 | 660 | 9,000 |
1993/08/16 | 695 | 695 | 694 | 694 | 3,000 |
1993/08/13 | 700 | 705 | 695 | 695 | 10,000 |
1993/08/12 | 700 | 700 | 690 | 690 | 7,000 |
1993/08/11 | 695 | 715 | 695 | 715 | 52,000 |
1993/08/10 | 675 | 697 | 675 | 695 | 26,000 |
1993/08/09 | 675 | 675 | 675 | 675 | 1,000 |
1993/08/06 | 675 | 675 | 675 | 675 | 1,000 |
1993/08/05 | 665 | 665 | 659 | 659 | 13,000 |
1993/08/04 | 659 | 659 | 659 | 659 | 1,000 |
1993/08/03 | 657 | 658 | 657 | 658 | 13,000 |
1993/08/02 | 675 | 675 | 655 | 655 | 61,000 |
1993/07/30 | 675 | 685 | 675 | 675 | 6,000 |
1993/07/28 | 661 | 669 | 661 | 669 | 2,000 |
1993/07/26 | 660 | 660 | 660 | 660 | 1,000 |
1993/07/23 | 661 | 661 | 661 | 661 | 2,000 |
1993/07/21 | 659 | 660 | 659 | 660 | 4,000 |
1993/07/20 | 699 | 699 | 699 | 699 | 1,000 |
1993/07/19 | 704 | 704 | 704 | 704 | 1,000 |
1993/07/16 | 715 | 715 | 705 | 714 | 19,000 |
1993/07/15 | 710 | 717 | 705 | 705 | 34,000 |
1993/07/14 | 659 | 710 | 659 | 705 | 92,000 |
1993/07/13 | 660 | 660 | 660 | 660 | 15,000 |
1993/07/12 | 650 | 650 | 650 | 650 | 4,000 |
1993/07/09 | 651 | 651 | 651 | 651 | 2,000 |
1993/07/08 | 660 | 660 | 650 | 650 | 6,000 |
1993/07/07 | 675 | 675 | 661 | 661 | 5,000 |
1993/07/05 | 695 | 695 | 695 | 695 | 1,000 |
1993/07/02 | 700 | 700 | 675 | 675 | 5,000 |
1993/06/30 | 675 | 675 | 675 | 675 | 2,000 |
1993/06/25 | 661 | 675 | 661 | 675 | 3,000 |
1993/06/24 | 659 | 660 | 650 | 660 | 8,000 |
1993/06/23 | 660 | 660 | 660 | 660 | 3,000 |
1993/06/21 | 680 | 680 | 680 | 680 | 1,000 |
1993/06/18 | 690 | 690 | 690 | 690 | 4,000 |
1993/06/17 | 680 | 680 | 680 | 680 | 1,000 |
1993/06/16 | 680 | 680 | 680 | 680 | 9,000 |
1993/06/14 | 756 | 756 | 750 | 750 | 19,000 |
1993/06/11 | 727 | 760 | 727 | 751 | 39,000 |
1993/06/10 | 726 | 727 | 725 | 725 | 28,000 |
1993/06/08 | 725 | 725 | 725 | 725 | 23,000 |
1993/06/07 | 721 | 728 | 721 | 725 | 8,000 |
1993/06/04 | 716 | 720 | 714 | 714 | 19,000 |
1993/06/03 | 708 | 720 | 708 | 708 | 31,000 |
1993/06/02 | 711 | 711 | 708 | 708 | 6,000 |
1993/06/01 | 711 | 715 | 710 | 710 | 10,000 |
1993/05/31 | 715 | 722 | 710 | 710 | 18,000 |
1993/05/28 | 700 | 715 | 700 | 715 | 10,000 |
1993/05/27 | 684 | 690 | 684 | 690 | 28,000 |
1993/05/26 | 690 | 690 | 670 | 680 | 32,000 |
1993/05/25 | 680 | 690 | 680 | 690 | 10,000 |
1993/05/24 | 690 | 695 | 685 | 690 | 16,000 |
1993/05/21 | 701 | 701 | 700 | 700 | 8,000 |
1993/05/20 | 700 | 700 | 699 | 699 | 3,000 |
1993/05/19 | 705 | 705 | 695 | 700 | 12,000 |
1993/05/18 | 721 | 721 | 710 | 710 | 10,000 |
1993/05/17 | 701 | 722 | 701 | 719 | 18,000 |
1993/05/14 | 685 | 705 | 685 | 691 | 47,000 |
1993/05/13 | 705 | 720 | 685 | 685 | 59,000 |
1993/05/12 | 707 | 710 | 700 | 705 | 98,000 |
1993/05/11 | 680 | 695 | 676 | 677 | 52,000 |
1993/05/10 | 661 | 675 | 660 | 660 | 44,000 |
1993/05/07 | 674 | 675 | 655 | 655 | 28,000 |
1993/05/06 | 670 | 675 | 670 | 675 | 5,000 |
1993/04/30 | 662 | 665 | 661 | 665 | 13,000 |
1993/04/28 | 660 | 660 | 660 | 660 | 16,000 |
1993/04/27 | 650 | 665 | 650 | 660 | 6,000 |
1993/04/26 | 650 | 650 | 650 | 650 | 2,000 |
1993/04/23 | 650 | 650 | 650 | 650 | 3,000 |
1993/04/22 | 681 | 681 | 681 | 681 | 1,000 |
1993/04/21 | 690 | 690 | 680 | 680 | 4,000 |
1993/04/20 | 700 | 700 | 700 | 700 | 2,000 |
1993/04/19 | 710 | 710 | 700 | 700 | 10,000 |
1993/04/16 | 705 | 710 | 695 | 700 | 20,000 |
1993/04/15 | 700 | 709 | 700 | 705 | 30,000 |
1993/04/14 | 665 | 698 | 665 | 694 | 52,000 |
1993/04/13 | 661 | 661 | 655 | 655 | 8,000 |
1993/04/12 | 625 | 654 | 625 | 641 | 15,000 |
1993/04/09 | 616 | 621 | 615 | 615 | 7,000 |
1993/04/08 | 629 | 630 | 600 | 611 | 15,000 |
1993/04/07 | 620 | 630 | 620 | 629 | 19,000 |
1993/04/06 | 626 | 630 | 610 | 610 | 46,000 |
1993/04/05 | 619 | 630 | 618 | 626 | 69,000 |
1993/04/02 | 615 | 630 | 610 | 610 | 55,000 |
1993/04/01 | 605 | 615 | 605 | 615 | 5,000 |
1993/03/31 | 620 | 620 | 615 | 615 | 5,000 |
1993/03/30 | 620 | 620 | 615 | 615 | 12,000 |
1993/03/29 | 586 | 600 | 585 | 600 | 10,000 |
1993/03/26 | 591 | 591 | 585 | 585 | 3,000 |
1993/03/25 | 590 | 590 | 585 | 585 | 3,000 |
1993/03/24 | 600 | 606 | 600 | 600 | 21,000 |
1993/03/23 | 599 | 599 | 597 | 598 | 3,000 |
1993/03/22 | 602 | 607 | 599 | 599 | 20,000 |
1993/03/19 | 601 | 601 | 599 | 600 | 22,000 |
1993/03/18 | 581 | 590 | 580 | 580 | 20,000 |
1993/03/17 | 587 | 587 | 580 | 580 | 57,000 |
1993/03/16 | 597 | 597 | 592 | 592 | 8,000 |
1993/03/15 | 597 | 600 | 585 | 597 | 44,000 |
1993/03/12 | 580 | 586 | 571 | 586 | 30,000 |
1993/03/10 | 590 | 600 | 570 | 580 | 26,000 |
1993/03/09 | 580 | 590 | 580 | 580 | 16,000 |
1993/03/08 | 520 | 555 | 520 | 555 | 39,000 |
1993/03/02 | 665 | 665 | 660 | 660 | 452,000 |
1993/03/01 | 665 | 665 | 665 | 665 | 468,000 |
1993/02/25 | 695 | 695 | 695 | 695 | 1,000 |
1993/02/24 | 700 | 700 | 700 | 700 | 8,000 |
1993/02/19 | 687 | 700 | 687 | 700 | 3,000 |
1993/02/18 | 680 | 685 | 680 | 685 | 3,000 |
1993/02/17 | 685 | 685 | 685 | 685 | 1,000 |
1993/02/16 | 685 | 685 | 685 | 685 | 1,000 |
1993/02/15 | 710 | 710 | 710 | 710 | 4,000 |
1993/02/10 | 700 | 700 | 700 | 700 | 7,000 |
1993/02/05 | 690 | 710 | 690 | 710 | 4,000 |
1993/02/04 | 705 | 705 | 695 | 695 | 3,000 |
1993/02/03 | 695 | 700 | 695 | 700 | 5,000 |
1993/01/29 | 700 | 715 | 700 | 715 | 9,000 |
1993/01/27 | 685 | 685 | 685 | 685 | 1,000 |
1993/01/26 | 685 | 685 | 685 | 685 | 2,000 |
1993/01/20 | 710 | 725 | 710 | 725 | 2,000 |
1993/01/19 | 700 | 700 | 695 | 700 | 13,000 |
1993/01/14 | 715 | 715 | 714 | 714 | 2,000 |
1993/01/13 | 715 | 730 | 715 | 715 | 9,000 |
1993/01/12 | 714 | 715 | 714 | 715 | 3,000 |
1993/01/11 | 715 | 715 | 715 | 715 | 3,000 |
1993/01/08 | 738 | 738 | 730 | 730 | 35,000 |
1993/01/07 | 730 | 735 | 730 | 735 | 16,000 |
1993/01/05 | 720 | 721 | 720 | 721 | 12,000 |