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 |
---|---|---|---|---|---|
1994/12/29 | 460 | 460 | 460 | 460 | 1,000 |
1994/12/28 | 460 | 460 | 460 | 460 | 9,000 |
1994/12/27 | 441 | 450 | 441 | 450 | 6,000 |
1994/12/26 | 450 | 450 | 450 | 450 | 1,000 |
1994/12/22 | 436 | 436 | 435 | 435 | 2,000 |
1994/12/21 | 435 | 435 | 435 | 435 | 1,000 |
1994/12/20 | 434 | 434 | 430 | 430 | 9,000 |
1994/12/19 | 431 | 431 | 429 | 429 | 5,000 |
1994/12/16 | 429 | 431 | 429 | 431 | 11,000 |
1994/12/15 | 430 | 430 | 427 | 427 | 5,000 |
1994/12/14 | 450 | 450 | 450 | 450 | 3,000 |
1994/12/13 | 461 | 461 | 461 | 461 | 6,000 |
1994/12/12 | 456 | 461 | 456 | 461 | 3,000 |
1994/12/09 | 455 | 455 | 455 | 455 | 2,000 |
1994/12/07 | 463 | 463 | 455 | 455 | 20,000 |
1994/12/06 | 475 | 475 | 460 | 460 | 3,000 |
1994/12/05 | 475 | 475 | 475 | 475 | 3,000 |
1994/12/02 | 479 | 479 | 475 | 475 | 6,000 |
1994/11/30 | 454 | 454 | 454 | 454 | 2,000 |
1994/11/29 | 450 | 454 | 450 | 450 | 3,000 |
1994/11/28 | 448 | 449 | 448 | 449 | 7,000 |
1994/11/25 | 450 | 460 | 450 | 459 | 9,000 |
1994/11/24 | 460 | 465 | 446 | 446 | 17,000 |
1994/11/22 | 470 | 470 | 469 | 469 | 7,000 |
1994/11/21 | 485 | 485 | 485 | 485 | 1,000 |
1994/11/18 | 509 | 509 | 500 | 500 | 9,000 |
1994/11/17 | 485 | 485 | 485 | 485 | 5,000 |
1994/11/16 | 485 | 485 | 485 | 485 | 5,000 |
1994/11/15 | 485 | 485 | 485 | 485 | 3,000 |
1994/11/14 | 485 | 485 | 475 | 475 | 7,000 |
1994/11/11 | 490 | 490 | 470 | 470 | 9,000 |
1994/11/10 | 493 | 493 | 490 | 490 | 4,000 |
1994/11/09 | 493 | 493 | 493 | 493 | 6,000 |
1994/11/07 | 494 | 495 | 493 | 493 | 10,000 |
1994/11/04 | 492 | 493 | 492 | 493 | 3,000 |
1994/11/02 | 501 | 501 | 501 | 501 | 1,000 |
1994/11/01 | 485 | 485 | 485 | 485 | 24,000 |
1994/10/31 | 488 | 488 | 485 | 485 | 45,000 |
1994/10/28 | 488 | 488 | 488 | 488 | 29,000 |
1994/10/27 | 488 | 489 | 488 | 488 | 33,000 |
1994/10/26 | 490 | 490 | 487 | 488 | 43,000 |
1994/10/25 | 508 | 508 | 490 | 490 | 36,000 |
1994/10/24 | 510 | 510 | 510 | 510 | 5,000 |
1994/10/21 | 520 | 520 | 515 | 515 | 12,000 |
1994/10/20 | 539 | 539 | 539 | 539 | 4,000 |
1994/10/19 | 519 | 519 | 519 | 519 | 2,000 |
1994/10/18 | 519 | 519 | 519 | 519 | 3,000 |
1994/10/17 | 518 | 518 | 518 | 518 | 1,000 |
1994/10/13 | 528 | 538 | 528 | 538 | 5,000 |
1994/10/12 | 508 | 508 | 508 | 508 | 6,000 |
1994/10/07 | 508 | 508 | 508 | 508 | 1,000 |
1994/10/06 | 510 | 510 | 510 | 510 | 1,000 |
1994/10/04 | 510 | 515 | 510 | 515 | 4,000 |
1994/10/03 | 510 | 515 | 510 | 510 | 4,000 |
1994/09/30 | 515 | 515 | 510 | 510 | 13,000 |
1994/09/29 | 509 | 514 | 509 | 510 | 13,000 |
1994/09/28 | 515 | 515 | 505 | 507 | 6,000 |
1994/09/26 | 520 | 520 | 515 | 517 | 3,000 |
1994/09/22 | 527 | 527 | 527 | 527 | 5,000 |
1994/09/21 | 525 | 525 | 525 | 525 | 4,000 |
1994/09/20 | 545 | 545 | 536 | 536 | 9,000 |
1994/09/16 | 535 | 535 | 535 | 535 | 5,000 |
1994/09/14 | 550 | 550 | 550 | 550 | 3,000 |
1994/09/13 | 565 | 565 | 565 | 565 | 5,000 |
1994/09/12 | 550 | 551 | 550 | 551 | 2,000 |
1994/09/09 | 553 | 560 | 553 | 560 | 61,000 |
1994/09/08 | 560 | 560 | 555 | 555 | 14,000 |
1994/09/07 | 561 | 561 | 560 | 560 | 293,000 |
1994/09/06 | 560 | 560 | 560 | 560 | 12,000 |
1994/09/05 | 560 | 561 | 560 | 560 | 7,000 |
1994/09/02 | 565 | 565 | 565 | 565 | 1,000 |
1994/09/01 | 570 | 570 | 565 | 565 | 5,000 |
1994/08/31 | 557 | 560 | 557 | 560 | 4,000 |
1994/08/30 | 557 | 557 | 556 | 556 | 2,000 |
1994/08/26 | 556 | 556 | 556 | 556 | 1,000 |
1994/08/24 | 553 | 553 | 553 | 553 | 1,000 |
1994/08/23 | 563 | 563 | 563 | 563 | 1,000 |
1994/08/22 | 563 | 563 | 563 | 563 | 1,000 |
1994/08/19 | 574 | 574 | 573 | 573 | 4,000 |
1994/08/18 | 570 | 575 | 570 | 575 | 5,000 |
1994/08/17 | 560 | 560 | 560 | 560 | 1,000 |
1994/08/15 | 570 | 575 | 570 | 575 | 6,000 |
1994/08/12 | 560 | 560 | 560 | 560 | 1,000 |
1994/08/10 | 560 | 560 | 560 | 560 | 1,000 |
1994/08/09 | 570 | 570 | 570 | 570 | 1,000 |
1994/08/08 | 551 | 551 | 551 | 551 | 3,000 |
1994/08/05 | 554 | 554 | 554 | 554 | 3,000 |
1994/08/04 | 564 | 564 | 554 | 554 | 4,000 |
1994/08/03 | 564 | 564 | 564 | 564 | 9,000 |
1994/08/02 | 575 | 575 | 575 | 575 | 2,000 |
1994/08/01 | 560 | 570 | 560 | 570 | 11,000 |
1994/07/29 | 555 | 560 | 555 | 560 | 6,000 |
1994/07/28 | 552 | 552 | 551 | 552 | 3,000 |
1994/07/27 | 560 | 560 | 550 | 552 | 6,000 |
1994/07/26 | 565 | 571 | 560 | 560 | 9,000 |
1994/07/25 | 565 | 575 | 565 | 565 | 21,000 |
1994/07/22 | 571 | 571 | 565 | 565 | 18,000 |
1994/07/21 | 569 | 571 | 569 | 571 | 3,000 |
1994/07/20 | 567 | 568 | 567 | 568 | 6,000 |
1994/07/19 | 566 | 566 | 565 | 566 | 11,000 |
1994/07/18 | 567 | 567 | 566 | 566 | 3,000 |
1994/07/15 | 576 | 576 | 567 | 567 | 6,000 |
1994/07/14 | 579 | 579 | 578 | 578 | 7,000 |
1994/07/13 | 585 | 585 | 580 | 580 | 16,000 |
1994/07/12 | 561 | 565 | 560 | 565 | 7,000 |
1994/07/11 | 588 | 588 | 557 | 557 | 7,000 |
1994/07/08 | 582 | 590 | 582 | 589 | 17,000 |
1994/07/07 | 583 | 583 | 583 | 583 | 1,000 |
1994/07/06 | 590 | 595 | 580 | 583 | 10,000 |
1994/07/05 | 591 | 599 | 590 | 590 | 7,000 |
1994/07/04 | 580 | 590 | 580 | 590 | 10,000 |
1994/07/01 | 564 | 580 | 564 | 580 | 14,000 |
1994/06/30 | 584 | 584 | 574 | 574 | 11,000 |
1994/06/29 | 575 | 575 | 564 | 564 | 13,000 |
1994/06/28 | 560 | 575 | 560 | 575 | 20,000 |
1994/06/27 | 582 | 582 | 554 | 555 | 19,000 |
1994/06/24 | 585 | 585 | 582 | 585 | 13,000 |
1994/06/23 | 580 | 590 | 580 | 590 | 7,000 |
1994/06/22 | 577 | 580 | 567 | 580 | 11,000 |
1994/06/21 | 581 | 597 | 581 | 597 | 10,000 |
1994/06/20 | 620 | 622 | 611 | 611 | 12,000 |
1994/06/17 | 611 | 620 | 611 | 620 | 21,000 |
1994/06/16 | 602 | 618 | 600 | 618 | 35,000 |
1994/06/15 | 595 | 598 | 590 | 598 | 9,000 |
1994/06/14 | 598 | 598 | 591 | 591 | 10,000 |
1994/06/13 | 599 | 599 | 599 | 599 | 5,000 |
1994/06/10 | 586 | 595 | 586 | 590 | 11,000 |
1994/06/09 | 585 | 600 | 585 | 595 | 31,000 |
1994/06/08 | 595 | 598 | 580 | 580 | 35,000 |
1994/06/07 | 575 | 600 | 575 | 590 | 45,000 |
1994/06/06 | 575 | 575 | 575 | 575 | 12,000 |
1994/06/03 | 575 | 575 | 575 | 575 | 9,000 |
1994/06/02 | 570 | 575 | 565 | 575 | 13,000 |
1994/06/01 | 570 | 570 | 565 | 565 | 14,000 |
1994/05/31 | 560 | 570 | 550 | 570 | 56,000 |
1994/05/30 | 559 | 559 | 552 | 552 | 29,000 |
1994/05/27 | 565 | 565 | 555 | 560 | 9,000 |
1994/05/26 | 561 | 561 | 550 | 550 | 37,000 |
1994/05/25 | 560 | 560 | 560 | 560 | 6,000 |
1994/05/24 | 570 | 570 | 560 | 560 | 12,000 |
1994/05/23 | 570 | 570 | 564 | 564 | 4,000 |
1994/05/20 | 562 | 562 | 552 | 560 | 27,000 |
1994/05/19 | 562 | 569 | 556 | 560 | 25,000 |
1994/05/18 | 570 | 570 | 561 | 561 | 16,000 |
1994/05/17 | 561 | 570 | 561 | 561 | 19,000 |
1994/05/16 | 580 | 580 | 570 | 570 | 34,000 |
1994/05/13 | 579 | 579 | 571 | 571 | 9,000 |
1994/05/12 | 570 | 575 | 570 | 570 | 18,000 |
1994/05/11 | 569 | 577 | 568 | 577 | 25,000 |
1994/05/10 | 575 | 575 | 568 | 570 | 22,000 |
1994/05/09 | 565 | 579 | 565 | 579 | 9,000 |
1994/05/06 | 565 | 565 | 560 | 561 | 11,000 |
1994/05/02 | 565 | 565 | 560 | 565 | 7,000 |
1994/04/28 | 555 | 555 | 555 | 555 | 11,000 |
1994/04/27 | 567 | 567 | 558 | 559 | 22,000 |
1994/04/26 | 565 | 570 | 560 | 565 | 32,000 |
1994/04/25 | 570 | 575 | 555 | 555 | 73,000 |
1994/04/22 | 568 | 570 | 560 | 560 | 43,000 |
1994/04/21 | 564 | 568 | 560 | 568 | 41,000 |
1994/04/20 | 552 | 578 | 552 | 570 | 44,000 |
1994/04/19 | 551 | 555 | 549 | 551 | 56,000 |
1994/04/18 | 531 | 549 | 531 | 545 | 41,000 |
1994/04/15 | 521 | 530 | 521 | 530 | 21,000 |
1994/04/14 | 525 | 525 | 521 | 521 | 5,000 |
1994/04/13 | 520 | 531 | 520 | 530 | 26,000 |
1994/04/12 | 509 | 510 | 509 | 510 | 12,000 |
1994/04/11 | 515 | 515 | 515 | 515 | 2,000 |
1994/04/08 | 516 | 516 | 515 | 515 | 25,000 |
1994/04/07 | 520 | 520 | 515 | 515 | 22,000 |
1994/04/06 | 515 | 525 | 512 | 515 | 17,000 |
1994/04/05 | 505 | 505 | 505 | 505 | 11,000 |
1994/04/04 | 515 | 515 | 505 | 515 | 5,000 |
1994/04/01 | 505 | 510 | 500 | 510 | 14,000 |
1994/03/31 | 511 | 511 | 505 | 505 | 16,000 |
1994/03/30 | 520 | 520 | 515 | 515 | 8,000 |
1994/03/29 | 520 | 520 | 520 | 520 | 12,000 |
1994/03/28 | 519 | 525 | 519 | 525 | 10,000 |
1994/03/25 | 521 | 521 | 515 | 520 | 33,000 |
1994/03/24 | 530 | 530 | 521 | 525 | 14,000 |
1994/03/23 | 530 | 530 | 526 | 530 | 4,000 |
1994/03/22 | 535 | 535 | 530 | 530 | 13,000 |
1994/03/18 | 555 | 558 | 535 | 535 | 15,000 |
1994/03/17 | 545 | 545 | 544 | 545 | 12,000 |
1994/03/16 | 535 | 535 | 526 | 535 | 19,000 |
1994/03/15 | 530 | 531 | 525 | 525 | 20,000 |
1994/03/14 | 533 | 534 | 530 | 530 | 23,000 |
1994/03/11 | 523 | 533 | 523 | 533 | 6,000 |
1994/03/10 | 522 | 522 | 522 | 522 | 2,000 |
1994/03/09 | 515 | 520 | 510 | 520 | 11,000 |
1994/03/08 | 520 | 520 | 510 | 512 | 27,000 |
1994/03/07 | 535 | 535 | 520 | 520 | 12,000 |
1994/03/04 | 530 | 535 | 528 | 535 | 8,000 |
1994/03/03 | 540 | 540 | 530 | 530 | 11,000 |
1994/03/02 | 544 | 545 | 540 | 540 | 7,000 |
1994/03/01 | 550 | 550 | 540 | 541 | 10,000 |
1994/02/28 | 550 | 550 | 550 | 550 | 3,000 |
1994/02/25 | 540 | 550 | 527 | 550 | 6,000 |
1994/02/24 | 540 | 540 | 540 | 540 | 1,000 |
1994/02/22 | 531 | 531 | 526 | 526 | 5,000 |
1994/02/21 | 531 | 531 | 531 | 531 | 1,000 |
1994/02/18 | 548 | 548 | 545 | 545 | 5,000 |
1994/02/17 | 549 | 549 | 540 | 548 | 16,000 |
1994/02/16 | 548 | 549 | 548 | 549 | 638,000 |
1994/02/14 | 551 | 551 | 550 | 550 | 6,000 |
1994/02/10 | 530 | 550 | 523 | 550 | 26,000 |
1994/02/09 | 550 | 550 | 550 | 550 | 11,000 |
1994/02/08 | 540 | 550 | 537 | 550 | 10,000 |
1994/02/07 | 545 | 545 | 537 | 537 | 4,000 |
1994/02/04 | 565 | 565 | 565 | 565 | 1,000 |
1994/02/03 | 584 | 584 | 580 | 580 | 8,000 |
1994/02/02 | 590 | 590 | 581 | 585 | 15,000 |
1994/02/01 | 599 | 599 | 582 | 582 | 10,000 |
1994/01/31 | 574 | 581 | 574 | 581 | 8,000 |
1994/01/27 | 554 | 554 | 554 | 554 | 7,000 |
1994/01/25 | 510 | 510 | 496 | 496 | 6,000 |
1994/01/24 | 520 | 520 | 520 | 520 | 3,000 |
1994/01/21 | 555 | 555 | 555 | 555 | 5,000 |
1994/01/20 | 555 | 555 | 555 | 555 | 3,000 |
1994/01/19 | 540 | 550 | 540 | 550 | 4,000 |
1994/01/18 | 541 | 541 | 538 | 539 | 4,000 |
1994/01/17 | 545 | 545 | 531 | 531 | 3,000 |
1994/01/14 | 555 | 555 | 555 | 555 | 7,000 |
1994/01/12 | 510 | 525 | 510 | 515 | 16,000 |
1994/01/11 | 500 | 515 | 500 | 505 | 16,000 |
1994/01/10 | 492 | 498 | 492 | 498 | 5,000 |
1994/01/07 | 490 | 490 | 490 | 490 | 4,000 |
1994/01/06 | 485 | 486 | 485 | 486 | 6,000 |
1994/01/05 | 480 | 480 | 480 | 480 | 8,000 |
1994/01/04 | 480 | 480 | 480 | 480 | 2,000 |