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 |
---|---|---|---|---|---|
1997/12/30 | 80 | 80 | 71 | 71 | 31,000 |
1997/12/29 | 100 | 100 | 90 | 90 | 43,000 |
1997/12/26 | 119 | 119 | 90 | 90 | 34,000 |
1997/12/25 | 120 | 120 | 120 | 120 | 10,000 |
1997/12/24 | 104 | 104 | 90 | 90 | 8,000 |
1997/12/22 | 99 | 99 | 90 | 90 | 2,000 |
1997/12/19 | 112 | 112 | 111 | 111 | 10,000 |
1997/12/18 | 122 | 122 | 122 | 122 | 3,000 |
1997/12/17 | 117 | 119 | 112 | 112 | 25,000 |
1997/12/16 | 112 | 112 | 112 | 112 | 1,000 |
1997/12/15 | 111 | 111 | 111 | 111 | 9,000 |
1997/12/12 | 107 | 110 | 107 | 110 | 3,000 |
1997/12/10 | 110 | 110 | 106 | 106 | 12,000 |
1997/12/09 | 116 | 125 | 110 | 125 | 4,000 |
1997/12/08 | 116 | 116 | 116 | 116 | 1,000 |
1997/12/05 | 115 | 115 | 115 | 115 | 3,000 |
1997/12/04 | 120 | 120 | 110 | 110 | 9,000 |
1997/12/03 | 121 | 121 | 121 | 121 | 1,000 |
1997/12/02 | 127 | 127 | 127 | 127 | 1,000 |
1997/12/01 | 125 | 125 | 120 | 122 | 5,000 |
1997/11/28 | 111 | 120 | 110 | 120 | 4,000 |
1997/11/27 | 120 | 125 | 120 | 125 | 8,000 |
1997/11/26 | 130 | 130 | 111 | 120 | 11,000 |
1997/11/25 | 140 | 140 | 140 | 140 | 5,000 |
1997/11/20 | 156 | 156 | 155 | 155 | 8,000 |
1997/11/19 | 160 | 160 | 153 | 153 | 2,000 |
1997/11/18 | 168 | 168 | 160 | 160 | 2,000 |
1997/11/17 | 150 | 153 | 150 | 153 | 3,000 |
1997/11/14 | 167 | 169 | 160 | 160 | 18,000 |
1997/11/13 | 167 | 167 | 162 | 162 | 8,000 |
1997/11/12 | 163 | 163 | 162 | 162 | 2,000 |
1997/11/11 | 164 | 164 | 163 | 163 | 2,000 |
1997/11/10 | 164 | 164 | 164 | 164 | 4,000 |
1997/11/07 | 162 | 162 | 162 | 162 | 1,000 |
1997/11/06 | 162 | 162 | 162 | 162 | 1,000 |
1997/10/31 | 180 | 180 | 180 | 180 | 2,000 |
1997/10/30 | 170 | 170 | 170 | 170 | 1,000 |
1997/10/28 | 175 | 175 | 175 | 175 | 5,000 |
1997/10/27 | 175 | 175 | 175 | 175 | 2,000 |
1997/10/22 | 176 | 176 | 176 | 176 | 1,000 |
1997/10/21 | 170 | 175 | 170 | 175 | 4,000 |
1997/10/20 | 180 | 180 | 180 | 180 | 7,000 |
1997/10/16 | 165 | 165 | 165 | 165 | 2,000 |
1997/10/15 | 160 | 164 | 160 | 164 | 2,000 |
1997/10/14 | 160 | 160 | 157 | 157 | 5,000 |
1997/10/13 | 180 | 180 | 180 | 180 | 14,000 |
1997/10/09 | 157 | 157 | 157 | 157 | 1,000 |
1997/10/06 | 155 | 155 | 155 | 155 | 1,000 |
1997/10/02 | 155 | 155 | 155 | 155 | 4,000 |
1997/09/30 | 150 | 155 | 150 | 150 | 17,000 |
1997/09/29 | 179 | 179 | 170 | 170 | 3,000 |
1997/09/26 | 180 | 180 | 180 | 180 | 4,000 |
1997/09/25 | 190 | 190 | 180 | 180 | 4,000 |
1997/09/24 | 200 | 200 | 200 | 200 | 2,000 |
1997/09/22 | 210 | 210 | 210 | 210 | 1,000 |
1997/09/19 | 220 | 220 | 220 | 220 | 6,000 |
1997/09/18 | 200 | 200 | 200 | 200 | 8,000 |
1997/09/17 | 198 | 198 | 198 | 198 | 4,000 |
1997/09/16 | 213 | 213 | 197 | 197 | 15,000 |
1997/09/11 | 198 | 198 | 198 | 198 | 1,000 |
1997/09/08 | 201 | 210 | 200 | 210 | 3,000 |
1997/09/05 | 200 | 200 | 200 | 200 | 2,000 |
1997/09/04 | 201 | 201 | 201 | 201 | 1,000 |
1997/09/03 | 199 | 199 | 199 | 199 | 1,000 |
1997/09/02 | 200 | 200 | 195 | 195 | 4,000 |
1997/09/01 | 200 | 200 | 200 | 200 | 1,000 |
1997/08/29 | 211 | 211 | 211 | 211 | 4,000 |
1997/08/26 | 218 | 218 | 218 | 218 | 1,000 |
1997/08/25 | 218 | 218 | 218 | 218 | 10,000 |
1997/08/22 | 218 | 218 | 218 | 218 | 6,000 |
1997/08/21 | 220 | 220 | 220 | 220 | 6,000 |
1997/08/20 | 250 | 250 | 250 | 250 | 5,000 |
1997/08/19 | 250 | 250 | 250 | 250 | 1,000 |
1997/08/18 | 249 | 249 | 249 | 249 | 1,000 |
1997/08/15 | 250 | 250 | 250 | 250 | 2,000 |
1997/08/13 | 251 | 256 | 251 | 256 | 13,000 |
1997/08/12 | 221 | 221 | 221 | 221 | 1,000 |
1997/08/11 | 230 | 230 | 221 | 221 | 2,000 |
1997/08/08 | 230 | 235 | 230 | 230 | 4,000 |
1997/08/07 | 220 | 230 | 220 | 230 | 3,000 |
1997/08/06 | 229 | 229 | 219 | 219 | 2,000 |
1997/08/05 | 230 | 230 | 230 | 230 | 2,000 |
1997/08/04 | 250 | 250 | 240 | 240 | 3,000 |
1997/08/01 | 249 | 250 | 249 | 250 | 6,000 |
1997/07/28 | 255 | 255 | 255 | 255 | 1,000 |
1997/07/25 | 250 | 250 | 250 | 250 | 3,000 |
1997/07/24 | 250 | 250 | 250 | 250 | 4,000 |
1997/07/23 | 265 | 265 | 265 | 265 | 3,000 |
1997/07/22 | 280 | 280 | 280 | 280 | 1,000 |
1997/07/18 | 286 | 286 | 280 | 280 | 7,000 |
1997/07/17 | 271 | 271 | 270 | 271 | 6,000 |
1997/07/14 | 295 | 295 | 295 | 295 | 14,000 |
1997/07/10 | 272 | 272 | 272 | 272 | 1,000 |
1997/07/09 | 271 | 271 | 271 | 271 | 1,000 |
1997/07/08 | 276 | 277 | 271 | 271 | 10,000 |
1997/07/07 | 277 | 277 | 275 | 275 | 8,000 |
1997/07/04 | 276 | 276 | 276 | 276 | 1,000 |
1997/07/03 | 275 | 275 | 275 | 275 | 2,000 |
1997/07/02 | 275 | 275 | 275 | 275 | 3,000 |
1997/07/01 | 295 | 295 | 295 | 295 | 6,000 |
1997/06/30 | 275 | 275 | 275 | 275 | 5,000 |
1997/06/27 | 272 | 272 | 272 | 272 | 1,000 |
1997/06/26 | 275 | 275 | 275 | 275 | 1,000 |
1997/06/25 | 275 | 275 | 275 | 275 | 2,000 |
1997/06/24 | 280 | 280 | 280 | 280 | 2,000 |
1997/06/23 | 296 | 296 | 276 | 276 | 10,000 |
1997/06/20 | 294 | 294 | 294 | 294 | 5,000 |
1997/06/17 | 293 | 293 | 281 | 281 | 3,000 |
1997/06/16 | 295 | 295 | 295 | 295 | 5,000 |
1997/06/13 | 296 | 296 | 296 | 296 | 11,000 |
1997/06/12 | 271 | 271 | 271 | 271 | 2,000 |
1997/06/11 | 271 | 271 | 271 | 271 | 2,000 |
1997/06/10 | 266 | 271 | 266 | 271 | 4,000 |
1997/06/09 | 281 | 281 | 281 | 281 | 2,000 |
1997/06/06 | 266 | 266 | 266 | 266 | 3,000 |
1997/06/05 | 270 | 270 | 270 | 270 | 3,000 |
1997/06/04 | 270 | 270 | 270 | 270 | 4,000 |
1997/06/03 | 265 | 265 | 265 | 265 | 2,000 |
1997/06/02 | 265 | 265 | 265 | 265 | 1,000 |
1997/05/30 | 260 | 260 | 259 | 259 | 4,000 |
1997/05/28 | 260 | 260 | 260 | 260 | 1,000 |
1997/05/27 | 265 | 265 | 259 | 259 | 8,000 |
1997/05/26 | 275 | 275 | 275 | 275 | 3,000 |
1997/05/23 | 285 | 285 | 285 | 285 | 3,000 |
1997/05/22 | 285 | 285 | 285 | 285 | 3,000 |
1997/05/21 | 285 | 286 | 285 | 285 | 7,000 |
1997/05/20 | 285 | 285 | 280 | 283 | 14,000 |
1997/05/19 | 280 | 280 | 280 | 280 | 4,000 |
1997/05/16 | 282 | 282 | 282 | 282 | 3,000 |
1997/05/14 | 292 | 292 | 292 | 292 | 1,000 |
1997/05/13 | 295 | 295 | 295 | 295 | 9,000 |
1997/05/09 | 256 | 260 | 256 | 260 | 9,000 |
1997/05/08 | 255 | 255 | 255 | 255 | 5,000 |
1997/05/07 | 256 | 256 | 253 | 253 | 7,000 |
1997/05/06 | 252 | 260 | 252 | 260 | 24,000 |
1997/05/02 | 248 | 248 | 247 | 247 | 3,000 |
1997/05/01 | 250 | 250 | 247 | 247 | 5,000 |
1997/04/30 | 245 | 247 | 245 | 247 | 13,000 |
1997/04/28 | 250 | 250 | 250 | 250 | 6,000 |
1997/04/25 | 250 | 250 | 250 | 250 | 1,000 |
1997/04/24 | 255 | 255 | 247 | 247 | 4,000 |
1997/04/23 | 255 | 255 | 250 | 250 | 2,000 |
1997/04/22 | 255 | 260 | 255 | 260 | 3,000 |
1997/04/21 | 251 | 251 | 250 | 250 | 3,000 |
1997/04/18 | 248 | 250 | 248 | 250 | 5,000 |
1997/04/16 | 235 | 235 | 235 | 235 | 1,000 |
1997/04/15 | 240 | 240 | 225 | 225 | 7,000 |
1997/04/14 | 230 | 230 | 230 | 230 | 11,000 |
1997/04/11 | 225 | 225 | 210 | 210 | 3,000 |
1997/04/10 | 220 | 220 | 220 | 220 | 3,000 |
1997/04/09 | 232 | 232 | 225 | 225 | 6,000 |
1997/04/08 | 232 | 232 | 232 | 232 | 10,000 |
1997/04/07 | 242 | 242 | 242 | 242 | 1,000 |
1997/04/04 | 250 | 250 | 250 | 250 | 10,000 |
1997/04/03 | 260 | 262 | 260 | 262 | 6,000 |
1997/04/02 | 262 | 262 | 260 | 260 | 8,000 |
1997/04/01 | 261 | 262 | 260 | 262 | 5,000 |
1997/03/31 | 262 | 262 | 262 | 262 | 4,000 |
1997/03/27 | 269 | 269 | 269 | 269 | 1,000 |
1997/03/25 | 290 | 291 | 282 | 282 | 8,000 |
1997/03/24 | 282 | 290 | 282 | 290 | 2,000 |
1997/03/21 | 277 | 277 | 277 | 277 | 1,000 |
1997/03/19 | 299 | 299 | 299 | 299 | 4,000 |
1997/03/18 | 285 | 285 | 279 | 279 | 2,000 |
1997/03/14 | 290 | 290 | 290 | 290 | 3,000 |
1997/03/13 | 291 | 291 | 291 | 291 | 12,000 |
1997/03/12 | 280 | 281 | 280 | 281 | 9,000 |
1997/03/07 | 282 | 282 | 282 | 282 | 1,000 |
1997/03/06 | 295 | 295 | 275 | 281 | 72,000 |
1997/03/05 | 296 | 296 | 295 | 295 | 3,000 |
1997/03/03 | 299 | 300 | 299 | 299 | 6,000 |
1997/02/28 | 302 | 302 | 300 | 300 | 15,000 |
1997/02/27 | 306 | 306 | 302 | 302 | 2,000 |
1997/02/26 | 314 | 314 | 302 | 302 | 6,000 |
1997/02/25 | 310 | 310 | 310 | 310 | 3,000 |
1997/02/24 | 310 | 310 | 310 | 310 | 2,000 |
1997/02/21 | 305 | 305 | 300 | 300 | 3,000 |
1997/02/20 | 305 | 305 | 305 | 305 | 5,000 |
1997/02/18 | 315 | 315 | 305 | 305 | 5,000 |
1997/02/17 | 310 | 310 | 310 | 310 | 2,000 |
1997/02/14 | 319 | 320 | 319 | 320 | 2,000 |
1997/02/13 | 320 | 320 | 320 | 320 | 7,000 |
1997/02/12 | 310 | 310 | 310 | 310 | 2,000 |
1997/02/10 | 300 | 300 | 300 | 300 | 1,000 |
1997/02/07 | 311 | 311 | 310 | 310 | 6,000 |
1997/02/04 | 310 | 310 | 310 | 310 | 2,000 |
1997/02/03 | 305 | 305 | 305 | 305 | 2,000 |
1997/01/31 | 308 | 308 | 300 | 300 | 14,000 |
1997/01/30 | 310 | 310 | 303 | 308 | 4,000 |
1997/01/27 | 320 | 320 | 320 | 320 | 2,000 |
1997/01/24 | 310 | 310 | 305 | 305 | 4,000 |
1997/01/23 | 315 | 315 | 315 | 315 | 1,000 |
1997/01/21 | 314 | 314 | 310 | 310 | 9,000 |
1997/01/20 | 330 | 330 | 330 | 330 | 4,000 |
1997/01/17 | 316 | 320 | 315 | 320 | 6,000 |
1997/01/16 | 311 | 315 | 311 | 314 | 4,000 |
1997/01/14 | 320 | 320 | 318 | 319 | 3,000 |
1997/01/13 | 320 | 320 | 319 | 319 | 10,000 |
1997/01/10 | 307 | 310 | 306 | 306 | 5,000 |
1997/01/09 | 316 | 316 | 306 | 306 | 10,000 |
1997/01/07 | 316 | 316 | 316 | 316 | 1,000 |