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 |
---|---|---|---|---|---|
1998/12/30 | 115 | 115 | 115 | 115 | 7,000 |
1998/12/28 | 105 | 105 | 105 | 105 | 3,000 |
1998/12/25 | 105 | 105 | 105 | 105 | 2,000 |
1998/12/24 | 94 | 109 | 94 | 109 | 2,000 |
1998/12/22 | 110 | 110 | 110 | 110 | 1,000 |
1998/12/18 | 120 | 120 | 114 | 114 | 10,000 |
1998/12/15 | 110 | 110 | 110 | 110 | 1,000 |
1998/12/14 | 120 | 125 | 115 | 115 | 19,000 |
1998/12/08 | 120 | 120 | 115 | 115 | 6,000 |
1998/12/07 | 120 | 120 | 120 | 120 | 5,000 |
1998/12/04 | 120 | 120 | 120 | 120 | 7,000 |
1998/12/03 | 125 | 125 | 125 | 125 | 3,000 |
1998/12/01 | 125 | 125 | 125 | 125 | 13,000 |
1998/11/30 | 125 | 125 | 120 | 120 | 11,000 |
1998/11/27 | 120 | 120 | 120 | 120 | 3,000 |
1998/11/26 | 120 | 120 | 111 | 111 | 3,000 |
1998/11/25 | 110 | 120 | 110 | 120 | 51,000 |
1998/11/24 | 110 | 110 | 110 | 110 | 21,000 |
1998/11/20 | 122 | 122 | 122 | 122 | 6,000 |
1998/11/19 | 106 | 106 | 106 | 106 | 1,000 |
1998/11/17 | 125 | 125 | 105 | 105 | 10,000 |
1998/11/16 | 125 | 125 | 125 | 125 | 10,000 |
1998/11/13 | 120 | 120 | 120 | 120 | 3,000 |
1998/11/12 | 110 | 111 | 110 | 111 | 3,000 |
1998/11/11 | 110 | 110 | 110 | 110 | 2,000 |
1998/11/10 | 110 | 110 | 110 | 110 | 1,000 |
1998/11/09 | 123 | 123 | 120 | 120 | 6,000 |
1998/11/04 | 123 | 123 | 123 | 123 | 4,000 |
1998/10/21 | 130 | 130 | 128 | 128 | 4,000 |
1998/10/20 | 119 | 120 | 115 | 120 | 10,000 |
1998/10/15 | 110 | 110 | 110 | 110 | 10,000 |
1998/10/13 | 105 | 105 | 105 | 105 | 1,000 |
1998/10/12 | 100 | 100 | 100 | 100 | 1,000 |
1998/10/08 | 105 | 105 | 100 | 100 | 3,000 |
1998/10/07 | 95 | 95 | 93 | 95 | 11,000 |
1998/10/05 | 90 | 91 | 90 | 90 | 4,000 |
1998/10/02 | 85 | 90 | 85 | 90 | 7,000 |
1998/10/01 | 101 | 101 | 100 | 100 | 5,000 |
1998/09/30 | 107 | 107 | 101 | 101 | 4,000 |
1998/09/29 | 115 | 115 | 107 | 107 | 8,000 |
1998/09/24 | 133 | 133 | 133 | 133 | 4,000 |
1998/09/22 | 130 | 130 | 130 | 130 | 4,000 |
1998/09/21 | 120 | 120 | 120 | 120 | 1,000 |
1998/09/18 | 139 | 140 | 139 | 140 | 7,000 |
1998/09/17 | 130 | 130 | 130 | 130 | 10,000 |
1998/09/16 | 120 | 120 | 120 | 120 | 1,000 |
1998/09/11 | 118 | 118 | 115 | 115 | 12,000 |
1998/09/10 | 135 | 135 | 118 | 118 | 16,000 |
1998/09/09 | 135 | 135 | 135 | 135 | 2,000 |
1998/09/07 | 135 | 135 | 135 | 135 | 4,000 |
1998/09/04 | 135 | 135 | 135 | 135 | 3,000 |
1998/09/03 | 135 | 135 | 135 | 135 | 5,000 |
1998/09/02 | 140 | 140 | 140 | 140 | 1,000 |
1998/09/01 | 135 | 135 | 135 | 135 | 3,000 |
1998/08/28 | 140 | 140 | 140 | 140 | 1,000 |
1998/08/27 | 141 | 141 | 141 | 141 | 4,000 |
1998/08/26 | 151 | 151 | 151 | 151 | 2,000 |
1998/08/25 | 156 | 156 | 156 | 156 | 1,000 |
1998/08/24 | 142 | 158 | 142 | 158 | 4,000 |
1998/08/20 | 160 | 160 | 159 | 159 | 5,000 |
1998/08/19 | 160 | 160 | 160 | 160 | 7,000 |
1998/08/14 | 150 | 150 | 150 | 150 | 5,000 |
1998/08/13 | 141 | 141 | 141 | 141 | 4,000 |
1998/08/06 | 142 | 143 | 142 | 143 | 2,000 |
1998/08/04 | 141 | 141 | 141 | 141 | 1,000 |
1998/07/31 | 160 | 160 | 160 | 160 | 6,000 |
1998/07/30 | 160 | 160 | 146 | 160 | 12,000 |
1998/07/29 | 143 | 148 | 143 | 148 | 7,000 |
1998/07/28 | 141 | 143 | 141 | 143 | 4,000 |
1998/07/27 | 149 | 149 | 140 | 140 | 15,000 |
1998/07/24 | 160 | 160 | 160 | 160 | 3,000 |
1998/07/23 | 151 | 160 | 151 | 160 | 2,000 |
1998/07/22 | 165 | 165 | 165 | 165 | 6,000 |
1998/07/21 | 160 | 160 | 155 | 155 | 4,000 |
1998/07/16 | 155 | 155 | 155 | 155 | 3,000 |
1998/07/15 | 165 | 165 | 165 | 165 | 10,000 |
1998/07/14 | 155 | 155 | 155 | 155 | 1,000 |
1998/07/10 | 150 | 150 | 150 | 150 | 3,000 |
1998/07/09 | 150 | 150 | 150 | 150 | 2,000 |
1998/07/07 | 155 | 159 | 155 | 155 | 4,000 |
1998/07/06 | 160 | 160 | 160 | 160 | 2,000 |
1998/07/03 | 150 | 150 | 150 | 150 | 2,000 |
1998/07/02 | 144 | 160 | 144 | 150 | 8,000 |
1998/07/01 | 134 | 134 | 134 | 134 | 1,000 |
1998/06/30 | 133 | 133 | 133 | 133 | 4,000 |
1998/06/29 | 132 | 132 | 132 | 132 | 5,000 |
1998/06/25 | 140 | 140 | 140 | 140 | 2,000 |
1998/06/19 | 160 | 160 | 160 | 160 | 6,000 |
1998/06/18 | 150 | 150 | 150 | 150 | 1,000 |
1998/06/17 | 150 | 150 | 150 | 150 | 4,000 |
1998/06/16 | 145 | 145 | 145 | 145 | 7,000 |
1998/06/15 | 145 | 145 | 145 | 145 | 3,000 |
1998/06/12 | 140 | 140 | 140 | 140 | 4,000 |
1998/06/11 | 140 | 140 | 140 | 140 | 1,000 |
1998/06/02 | 140 | 140 | 140 | 140 | 1,000 |
1998/05/26 | 160 | 165 | 160 | 165 | 6,000 |
1998/05/25 | 165 | 165 | 165 | 165 | 7,000 |
1998/05/20 | 165 | 165 | 165 | 165 | 4,000 |
1998/05/12 | 135 | 135 | 132 | 132 | 2,000 |
1998/05/11 | 140 | 140 | 140 | 140 | 2,000 |
1998/05/07 | 140 | 140 | 140 | 140 | 2,000 |
1998/05/06 | 141 | 141 | 141 | 141 | 1,000 |
1998/05/01 | 140 | 140 | 140 | 140 | 20,000 |
1998/04/30 | 141 | 141 | 140 | 140 | 3,000 |
1998/04/27 | 145 | 145 | 145 | 145 | 1,000 |
1998/04/21 | 150 | 150 | 140 | 140 | 5,000 |
1998/04/20 | 160 | 170 | 155 | 155 | 9,000 |
1998/04/17 | 160 | 160 | 160 | 160 | 2,000 |
1998/04/16 | 160 | 160 | 160 | 160 | 1,000 |
1998/04/15 | 160 | 160 | 155 | 160 | 8,000 |
1998/04/14 | 155 | 155 | 155 | 155 | 3,000 |
1998/04/13 | 151 | 151 | 150 | 150 | 5,000 |
1998/04/09 | 146 | 146 | 146 | 146 | 13,000 |
1998/04/08 | 145 | 146 | 145 | 146 | 4,000 |
1998/04/03 | 143 | 143 | 143 | 143 | 4,000 |
1998/04/02 | 145 | 145 | 143 | 143 | 16,000 |
1998/03/30 | 140 | 141 | 140 | 141 | 21,000 |
1998/03/23 | 152 | 152 | 152 | 152 | 1,000 |
1998/03/20 | 170 | 170 | 150 | 162 | 10,000 |
1998/03/19 | 151 | 151 | 145 | 145 | 6,000 |
1998/03/17 | 170 | 170 | 165 | 165 | 2,000 |
1998/03/16 | 170 | 170 | 170 | 170 | 12,000 |
1998/03/13 | 156 | 160 | 156 | 160 | 3,000 |
1998/03/12 | 156 | 156 | 151 | 151 | 3,000 |
1998/03/11 | 168 | 168 | 168 | 168 | 1,000 |
1998/03/09 | 168 | 168 | 168 | 168 | 1,000 |
1998/03/06 | 165 | 169 | 165 | 169 | 5,000 |
1998/03/04 | 166 | 166 | 165 | 165 | 4,000 |
1998/03/03 | 165 | 170 | 165 | 165 | 7,000 |
1998/03/02 | 164 | 170 | 164 | 170 | 6,000 |
1998/02/27 | 156 | 164 | 156 | 164 | 3,000 |
1998/02/25 | 141 | 141 | 141 | 141 | 1,000 |
1998/02/24 | 141 | 141 | 141 | 141 | 2,000 |
1998/02/23 | 159 | 159 | 150 | 150 | 3,000 |
1998/02/20 | 160 | 164 | 160 | 164 | 6,000 |
1998/02/18 | 142 | 142 | 142 | 142 | 3,000 |
1998/02/17 | 149 | 149 | 140 | 140 | 6,000 |
1998/02/16 | 170 | 170 | 160 | 160 | 12,000 |
1998/02/13 | 169 | 169 | 168 | 169 | 12,000 |
1998/02/12 | 150 | 169 | 150 | 169 | 15,000 |
1998/02/10 | 145 | 145 | 145 | 145 | 5,000 |
1998/02/09 | 139 | 140 | 130 | 139 | 27,000 |
1998/02/06 | 133 | 149 | 133 | 149 | 2,000 |
1998/02/05 | 132 | 132 | 132 | 132 | 1,000 |
1998/02/04 | 132 | 132 | 132 | 132 | 6,000 |
1998/02/03 | 136 | 136 | 136 | 136 | 2,000 |
1998/02/02 | 135 | 135 | 131 | 131 | 2,000 |
1998/01/30 | 150 | 150 | 150 | 150 | 5,000 |
1998/01/29 | 175 | 175 | 165 | 165 | 7,000 |
1998/01/28 | 160 | 165 | 160 | 165 | 5,000 |
1998/01/27 | 146 | 155 | 146 | 155 | 9,000 |
1998/01/26 | 142 | 142 | 142 | 142 | 6,000 |
1998/01/23 | 113 | 115 | 113 | 115 | 3,000 |
1998/01/22 | 120 | 120 | 113 | 113 | 6,000 |
1998/01/21 | 114 | 119 | 111 | 119 | 15,000 |
1998/01/20 | 114 | 114 | 114 | 114 | 15,000 |
1998/01/16 | 89 | 89 | 89 | 89 | 1,000 |
1998/01/13 | 76 | 79 | 76 | 79 | 17,000 |
1998/01/12 | 76 | 76 | 76 | 76 | 5,000 |
1998/01/09 | 78 | 79 | 75 | 79 | 27,000 |
1998/01/08 | 79 | 79 | 78 | 78 | 9,000 |
1998/01/07 | 80 | 80 | 78 | 79 | 17,000 |
1998/01/06 | 80 | 80 | 80 | 80 | 12,000 |
1998/01/05 | 84 | 84 | 81 | 81 | 3,000 |