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 |
---|---|---|---|---|---|
1995/12/29 | 389 | 390 | 388 | 390 | 3,000 |
1995/12/28 | 389 | 389 | 389 | 389 | 2,000 |
1995/12/27 | 375 | 380 | 372 | 374 | 7,000 |
1995/12/26 | 385 | 390 | 380 | 380 | 9,000 |
1995/12/25 | 380 | 385 | 380 | 380 | 6,000 |
1995/12/22 | 361 | 370 | 360 | 370 | 6,000 |
1995/12/21 | 351 | 353 | 351 | 352 | 3,000 |
1995/12/20 | 351 | 351 | 350 | 351 | 8,000 |
1995/12/19 | 356 | 356 | 350 | 350 | 5,000 |
1995/12/18 | 356 | 356 | 350 | 356 | 9,000 |
1995/12/15 | 377 | 377 | 363 | 363 | 10,000 |
1995/12/14 | 370 | 377 | 370 | 377 | 6,000 |
1995/12/13 | 377 | 377 | 370 | 370 | 14,000 |
1995/12/12 | 350 | 360 | 350 | 360 | 8,000 |
1995/12/11 | 355 | 355 | 350 | 350 | 6,000 |
1995/12/08 | 350 | 350 | 345 | 345 | 11,000 |
1995/12/07 | 345 | 350 | 345 | 350 | 15,000 |
1995/12/06 | 341 | 345 | 341 | 345 | 2,000 |
1995/12/05 | 340 | 340 | 340 | 340 | 3,000 |
1995/12/01 | 355 | 355 | 349 | 349 | 8,000 |
1995/11/30 | 349 | 349 | 349 | 349 | 1,000 |
1995/11/29 | 350 | 350 | 350 | 350 | 5,000 |
1995/11/28 | 349 | 349 | 349 | 349 | 1,000 |
1995/11/24 | 320 | 320 | 320 | 320 | 4,000 |
1995/11/22 | 320 | 320 | 320 | 320 | 2,000 |
1995/11/20 | 351 | 351 | 345 | 345 | 6,000 |
1995/11/14 | 353 | 353 | 353 | 353 | 3,000 |
1995/11/13 | 348 | 356 | 347 | 356 | 11,000 |
1995/11/10 | 328 | 335 | 328 | 335 | 3,000 |
1995/11/08 | 316 | 316 | 313 | 313 | 6,000 |
1995/11/07 | 317 | 317 | 316 | 317 | 7,000 |
1995/11/06 | 317 | 318 | 316 | 318 | 5,000 |
1995/11/02 | 316 | 316 | 316 | 316 | 5,000 |
1995/11/01 | 317 | 318 | 317 | 317 | 6,000 |
1995/10/31 | 318 | 318 | 318 | 318 | 1,000 |
1995/10/30 | 318 | 318 | 318 | 318 | 1,000 |
1995/10/27 | 317 | 317 | 317 | 317 | 1,000 |
1995/10/26 | 317 | 318 | 317 | 318 | 2,000 |
1995/10/25 | 315 | 318 | 315 | 316 | 6,000 |
1995/10/24 | 311 | 311 | 311 | 311 | 2,000 |
1995/10/23 | 325 | 325 | 310 | 315 | 5,000 |
1995/10/20 | 326 | 326 | 325 | 325 | 13,000 |
1995/10/18 | 326 | 326 | 326 | 326 | 5,000 |
1995/10/17 | 326 | 326 | 326 | 326 | 1,000 |
1995/10/16 | 330 | 330 | 326 | 326 | 3,000 |
1995/10/13 | 331 | 340 | 331 | 340 | 10,000 |
1995/10/09 | 326 | 326 | 326 | 326 | 1,000 |
1995/10/06 | 326 | 326 | 326 | 326 | 7,000 |
1995/10/05 | 326 | 326 | 326 | 326 | 3,000 |
1995/10/03 | 326 | 326 | 326 | 326 | 4,000 |
1995/10/02 | 326 | 326 | 326 | 326 | 2,000 |
1995/09/29 | 326 | 326 | 326 | 326 | 1,000 |
1995/09/28 | 330 | 330 | 325 | 330 | 6,000 |
1995/09/27 | 330 | 330 | 329 | 329 | 4,000 |
1995/09/25 | 330 | 330 | 330 | 330 | 1,000 |
1995/09/22 | 330 | 330 | 330 | 330 | 3,000 |
1995/09/21 | 331 | 331 | 331 | 331 | 4,000 |
1995/09/20 | 352 | 352 | 350 | 350 | 9,000 |
1995/09/18 | 335 | 335 | 331 | 331 | 8,000 |
1995/09/14 | 350 | 350 | 330 | 330 | 16,000 |
1995/09/13 | 360 | 360 | 355 | 355 | 9,000 |
1995/09/12 | 348 | 349 | 348 | 349 | 6,000 |
1995/09/11 | 348 | 350 | 348 | 348 | 6,000 |
1995/09/08 | 348 | 348 | 348 | 348 | 2,000 |
1995/09/07 | 345 | 350 | 345 | 350 | 2,000 |
1995/09/06 | 345 | 345 | 345 | 345 | 1,000 |
1995/09/05 | 340 | 340 | 330 | 330 | 6,000 |
1995/09/04 | 331 | 331 | 331 | 331 | 3,000 |
1995/09/01 | 331 | 331 | 331 | 331 | 2,000 |
1995/08/31 | 340 | 340 | 338 | 338 | 3,000 |
1995/08/30 | 348 | 348 | 347 | 348 | 9,000 |
1995/08/29 | 334 | 338 | 334 | 338 | 5,000 |
1995/08/28 | 345 | 345 | 330 | 330 | 11,000 |
1995/08/25 | 340 | 340 | 340 | 340 | 1,000 |
1995/08/24 | 345 | 350 | 345 | 350 | 2,000 |
1995/08/23 | 346 | 350 | 346 | 350 | 3,000 |
1995/08/22 | 351 | 351 | 346 | 346 | 4,000 |
1995/08/21 | 365 | 365 | 365 | 365 | 3,000 |
1995/08/18 | 365 | 365 | 365 | 365 | 6,000 |
1995/08/17 | 361 | 361 | 355 | 361 | 13,000 |
1995/08/16 | 340 | 350 | 340 | 350 | 10,000 |
1995/08/15 | 347 | 348 | 337 | 337 | 14,000 |
1995/08/11 | 322 | 322 | 322 | 322 | 4,000 |
1995/08/10 | 323 | 323 | 322 | 322 | 2,000 |
1995/08/09 | 320 | 320 | 320 | 320 | 1,000 |
1995/08/07 | 308 | 308 | 306 | 307 | 10,000 |
1995/08/04 | 317 | 317 | 310 | 310 | 13,000 |
1995/08/03 | 318 | 318 | 316 | 316 | 4,000 |
1995/08/01 | 312 | 315 | 312 | 315 | 8,000 |
1995/07/31 | 311 | 312 | 311 | 312 | 2,000 |
1995/07/28 | 323 | 323 | 311 | 311 | 2,000 |
1995/07/26 | 333 | 333 | 328 | 328 | 2,000 |
1995/07/25 | 335 | 335 | 335 | 335 | 14,000 |
1995/07/24 | 355 | 355 | 355 | 355 | 2,000 |
1995/07/20 | 355 | 355 | 355 | 355 | 4,000 |
1995/07/19 | 350 | 350 | 350 | 350 | 1,000 |
1995/07/18 | 364 | 364 | 359 | 359 | 2,000 |
1995/07/17 | 365 | 365 | 365 | 365 | 1,000 |
1995/07/14 | 370 | 370 | 370 | 370 | 13,000 |
1995/07/12 | 318 | 330 | 318 | 330 | 7,000 |
1995/07/10 | 323 | 323 | 323 | 323 | 7,000 |
1995/07/07 | 291 | 303 | 291 | 303 | 11,000 |
1995/07/06 | 290 | 290 | 290 | 290 | 5,000 |
1995/07/05 | 289 | 289 | 289 | 289 | 2,000 |
1995/07/04 | 294 | 294 | 294 | 294 | 2,000 |
1995/07/03 | 294 | 294 | 294 | 294 | 1,000 |
1995/06/30 | 299 | 299 | 299 | 299 | 9,000 |
1995/06/29 | 299 | 299 | 289 | 289 | 3,000 |
1995/06/28 | 290 | 295 | 287 | 295 | 4,000 |
1995/06/27 | 295 | 299 | 295 | 295 | 6,000 |
1995/06/26 | 299 | 299 | 299 | 299 | 3,000 |
1995/06/23 | 265 | 265 | 265 | 265 | 2,000 |
1995/06/22 | 271 | 271 | 258 | 258 | 13,000 |
1995/06/21 | 274 | 274 | 270 | 270 | 13,000 |
1995/06/20 | 280 | 280 | 275 | 275 | 9,000 |
1995/06/19 | 290 | 290 | 280 | 280 | 6,000 |
1995/06/16 | 290 | 290 | 280 | 280 | 8,000 |
1995/06/15 | 291 | 292 | 290 | 290 | 10,000 |
1995/06/14 | 290 | 291 | 290 | 291 | 2,000 |
1995/06/13 | 300 | 300 | 300 | 300 | 11,000 |
1995/06/12 | 305 | 310 | 300 | 300 | 6,000 |
1995/06/09 | 310 | 310 | 310 | 310 | 4,000 |
1995/06/08 | 310 | 310 | 310 | 310 | 2,000 |
1995/06/07 | 310 | 310 | 310 | 310 | 1,000 |
1995/06/06 | 315 | 315 | 310 | 310 | 3,000 |
1995/06/05 | 320 | 320 | 320 | 320 | 3,000 |
1995/06/02 | 320 | 320 | 320 | 320 | 10,000 |
1995/06/01 | 320 | 320 | 306 | 306 | 8,000 |
1995/05/31 | 320 | 330 | 320 | 325 | 3,000 |
1995/05/30 | 330 | 330 | 330 | 330 | 11,000 |
1995/05/29 | 331 | 331 | 330 | 330 | 4,000 |
1995/05/26 | 331 | 331 | 331 | 331 | 1,000 |
1995/05/25 | 335 | 336 | 335 | 335 | 4,000 |
1995/05/24 | 335 | 335 | 335 | 335 | 1,000 |
1995/05/23 | 336 | 336 | 336 | 336 | 1,000 |
1995/05/22 | 341 | 341 | 341 | 341 | 6,000 |
1995/05/19 | 375 | 375 | 351 | 351 | 7,000 |
1995/05/18 | 375 | 375 | 370 | 370 | 3,000 |
1995/05/17 | 380 | 380 | 380 | 380 | 2,000 |
1995/05/16 | 381 | 389 | 381 | 389 | 4,000 |
1995/05/15 | 389 | 389 | 380 | 380 | 10,000 |
1995/05/12 | 376 | 376 | 370 | 370 | 7,000 |
1995/05/11 | 378 | 378 | 378 | 378 | 5,000 |
1995/05/10 | 380 | 380 | 380 | 380 | 3,000 |
1995/05/09 | 380 | 380 | 380 | 380 | 4,000 |
1995/05/08 | 379 | 379 | 379 | 379 | 2,000 |
1995/05/02 | 379 | 379 | 374 | 375 | 4,000 |
1995/04/28 | 372 | 372 | 372 | 372 | 5,000 |
1995/04/27 | 379 | 379 | 377 | 377 | 4,000 |
1995/04/26 | 376 | 379 | 376 | 379 | 8,000 |
1995/04/25 | 376 | 379 | 376 | 378 | 4,000 |
1995/04/24 | 375 | 375 | 375 | 375 | 6,000 |
1995/04/21 | 373 | 380 | 372 | 372 | 6,000 |
1995/04/20 | 375 | 375 | 372 | 372 | 5,000 |
1995/04/18 | 380 | 380 | 365 | 370 | 6,000 |
1995/04/17 | 380 | 380 | 380 | 380 | 1,000 |
1995/04/14 | 395 | 400 | 395 | 395 | 8,000 |
1995/04/13 | 375 | 375 | 375 | 375 | 4,000 |
1995/04/12 | 362 | 365 | 361 | 365 | 10,000 |
1995/04/11 | 366 | 366 | 366 | 366 | 1,000 |
1995/04/10 | 371 | 371 | 361 | 361 | 3,000 |
1995/04/07 | 381 | 381 | 371 | 371 | 5,000 |
1995/04/06 | 394 | 394 | 394 | 394 | 2,000 |
1995/03/31 | 405 | 409 | 405 | 409 | 4,000 |
1995/03/29 | 405 | 405 | 405 | 405 | 1,000 |
1995/03/28 | 374 | 400 | 374 | 400 | 6,000 |
1995/03/27 | 362 | 373 | 361 | 373 | 18,000 |
1995/03/24 | 380 | 380 | 371 | 371 | 10,000 |
1995/03/23 | 400 | 400 | 400 | 400 | 4,000 |
1995/03/20 | 425 | 425 | 420 | 420 | 7,000 |
1995/03/17 | 415 | 415 | 415 | 415 | 5,000 |
1995/03/16 | 415 | 415 | 415 | 415 | 1,000 |
1995/03/15 | 420 | 430 | 420 | 430 | 12,000 |
1995/03/14 | 431 | 432 | 431 | 431 | 3,000 |
1995/03/13 | 436 | 436 | 436 | 436 | 7,000 |
1995/03/10 | 422 | 422 | 421 | 421 | 2,000 |
1995/03/09 | 431 | 431 | 421 | 421 | 7,000 |
1995/03/08 | 440 | 440 | 430 | 430 | 10,000 |
1995/03/03 | 445 | 445 | 443 | 445 | 6,000 |
1995/03/02 | 446 | 446 | 445 | 445 | 4,000 |
1995/03/01 | 446 | 446 | 446 | 446 | 2,000 |
1995/02/28 | 460 | 460 | 445 | 445 | 7,000 |
1995/02/27 | 467 | 467 | 467 | 467 | 1,000 |
1995/02/24 | 467 | 467 | 467 | 467 | 7,000 |
1995/02/23 | 467 | 467 | 466 | 466 | 3,000 |
1995/02/22 | 467 | 467 | 460 | 466 | 11,000 |
1995/02/21 | 475 | 475 | 465 | 465 | 4,000 |
1995/02/20 | 491 | 491 | 480 | 480 | 11,000 |
1995/02/17 | 481 | 491 | 481 | 486 | 4,000 |
1995/02/16 | 490 | 490 | 480 | 480 | 8,000 |
1995/02/14 | 500 | 500 | 500 | 500 | 2,000 |
1995/02/13 | 500 | 510 | 500 | 510 | 7,000 |
1995/02/10 | 485 | 490 | 480 | 490 | 13,000 |
1995/02/09 | 496 | 496 | 486 | 486 | 9,000 |
1995/02/08 | 501 | 501 | 486 | 486 | 5,000 |
1995/02/07 | 509 | 510 | 501 | 501 | 25,000 |
1995/02/06 | 501 | 510 | 501 | 510 | 7,000 |
1995/02/03 | 540 | 540 | 528 | 528 | 21,000 |
1995/02/02 | 532 | 558 | 530 | 530 | 15,000 |
1995/02/01 | 545 | 550 | 531 | 531 | 26,000 |
1995/01/31 | 572 | 572 | 549 | 559 | 68,000 |
1995/01/30 | 550 | 565 | 549 | 555 | 69,000 |
1995/01/27 | 557 | 560 | 545 | 545 | 28,000 |
1995/01/26 | 580 | 582 | 555 | 557 | 181,000 |
1995/01/25 | 555 | 580 | 554 | 560 | 281,000 |
1995/01/24 | 541 | 555 | 541 | 550 | 36,000 |
1995/01/23 | 521 | 522 | 502 | 509 | 27,000 |
1995/01/20 | 545 | 560 | 525 | 541 | 74,000 |
1995/01/19 | 560 | 580 | 541 | 545 | 264,000 |
1995/01/18 | 541 | 541 | 541 | 541 | 83,000 |
1995/01/17 | 443 | 451 | 443 | 451 | 6,000 |
1995/01/13 | 436 | 436 | 435 | 436 | 11,000 |
1995/01/11 | 440 | 440 | 436 | 436 | 3,000 |
1995/01/09 | 440 | 440 | 436 | 436 | 5,000 |
1995/01/06 | 442 | 442 | 440 | 440 | 3,000 |
1995/01/04 | 460 | 460 | 460 | 460 | 1,000 |