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 |
---|---|---|---|---|---|
1999/12/30 | 165 | 190 | 165 | 185 | 6,000 |
1999/12/29 | 150 | 170 | 150 | 170 | 25,000 |
1999/12/28 | 150 | 160 | 150 | 160 | 13,000 |
1999/12/27 | 155 | 163 | 150 | 162 | 40,000 |
1999/12/24 | 179 | 179 | 165 | 170 | 7,000 |
1999/12/22 | 180 | 180 | 179 | 180 | 5,000 |
1999/12/21 | 167 | 180 | 165 | 178 | 35,000 |
1999/12/20 | 200 | 200 | 192 | 192 | 5,000 |
1999/12/16 | 201 | 201 | 201 | 201 | 1,000 |
1999/12/15 | 201 | 205 | 201 | 205 | 3,000 |
1999/12/14 | 215 | 215 | 196 | 215 | 12,000 |
1999/12/13 | 215 | 215 | 210 | 215 | 24,000 |
1999/12/10 | 214 | 215 | 200 | 215 | 28,000 |
1999/12/09 | 215 | 220 | 215 | 215 | 10,000 |
1999/12/08 | 220 | 220 | 210 | 210 | 21,000 |
1999/12/06 | 221 | 221 | 220 | 220 | 4,000 |
1999/12/03 | 224 | 225 | 220 | 220 | 7,000 |
1999/12/02 | 238 | 238 | 225 | 225 | 13,000 |
1999/12/01 | 244 | 244 | 227 | 242 | 14,000 |
1999/11/30 | 251 | 251 | 248 | 248 | 12,000 |
1999/11/29 | 250 | 270 | 234 | 253 | 30,000 |
1999/11/26 | 251 | 259 | 242 | 259 | 49,000 |
1999/11/25 | 269 | 270 | 250 | 251 | 28,000 |
1999/11/24 | 245 | 290 | 240 | 270 | 239,000 |
1999/11/22 | 245 | 245 | 244 | 245 | 6,000 |
1999/11/19 | 250 | 250 | 240 | 245 | 16,000 |
1999/11/18 | 230 | 250 | 230 | 250 | 91,000 |
1999/11/17 | 227 | 235 | 220 | 229 | 15,000 |
1999/11/16 | 227 | 240 | 227 | 237 | 11,000 |
1999/11/15 | 220 | 244 | 220 | 242 | 71,000 |
1999/11/12 | 210 | 220 | 205 | 215 | 40,000 |
1999/11/11 | 240 | 240 | 230 | 230 | 3,000 |
1999/11/10 | 245 | 247 | 235 | 244 | 6,000 |
1999/11/09 | 250 | 250 | 225 | 250 | 26,000 |
1999/11/08 | 255 | 259 | 236 | 250 | 25,000 |
1999/11/05 | 244 | 257 | 235 | 255 | 71,000 |
1999/11/04 | 247 | 247 | 238 | 245 | 24,000 |
1999/11/02 | 248 | 250 | 245 | 245 | 15,000 |
1999/11/01 | 268 | 268 | 258 | 258 | 6,000 |
1999/10/29 | 270 | 270 | 255 | 256 | 20,000 |
1999/10/28 | 273 | 280 | 250 | 280 | 91,000 |
1999/10/27 | 278 | 283 | 247 | 277 | 83,000 |
1999/10/26 | 270 | 290 | 270 | 283 | 235,000 |
1999/10/25 | 230 | 269 | 230 | 269 | 131,000 |
1999/10/22 | 220 | 250 | 220 | 250 | 29,000 |
1999/10/21 | 229 | 229 | 214 | 229 | 6,000 |
1999/10/20 | 239 | 240 | 229 | 229 | 12,000 |
1999/10/19 | 230 | 240 | 229 | 240 | 15,000 |
1999/10/18 | 230 | 240 | 230 | 230 | 29,000 |
1999/10/15 | 240 | 250 | 235 | 250 | 57,000 |
1999/10/14 | 239 | 240 | 235 | 240 | 22,000 |
1999/10/13 | 239 | 240 | 219 | 240 | 22,000 |
1999/10/12 | 244 | 244 | 236 | 241 | 8,000 |
1999/10/08 | 235 | 246 | 235 | 246 | 14,000 |
1999/10/07 | 238 | 249 | 238 | 245 | 21,000 |
1999/10/06 | 244 | 250 | 243 | 248 | 52,000 |
1999/10/05 | 215 | 245 | 210 | 245 | 47,000 |
1999/10/04 | 215 | 230 | 200 | 230 | 13,000 |
1999/10/01 | 220 | 220 | 215 | 215 | 7,000 |
1999/09/30 | 227 | 235 | 215 | 235 | 22,000 |
1999/09/29 | 218 | 230 | 215 | 228 | 13,000 |
1999/09/28 | 240 | 240 | 240 | 240 | 1,000 |
1999/09/27 | 240 | 240 | 235 | 235 | 2,000 |
1999/09/24 | 265 | 265 | 245 | 245 | 12,000 |
1999/09/22 | 240 | 260 | 240 | 259 | 44,000 |
1999/09/21 | 246 | 246 | 229 | 240 | 7,000 |
1999/09/20 | 252 | 255 | 245 | 245 | 6,000 |
1999/09/17 | 242 | 242 | 242 | 242 | 6,000 |
1999/09/16 | 265 | 265 | 241 | 241 | 6,000 |
1999/09/14 | 250 | 265 | 249 | 265 | 38,000 |
1999/09/13 | 254 | 255 | 240 | 255 | 17,000 |
1999/09/10 | 240 | 241 | 233 | 240 | 30,000 |
1999/09/09 | 260 | 260 | 250 | 250 | 13,000 |
1999/09/08 | 268 | 270 | 252 | 262 | 17,000 |
1999/09/07 | 264 | 268 | 246 | 268 | 27,000 |
1999/09/06 | 290 | 290 | 241 | 260 | 73,000 |
1999/09/03 | 250 | 283 | 250 | 283 | 140,000 |
1999/09/02 | 234 | 249 | 233 | 249 | 51,000 |
1999/09/01 | 239 | 260 | 239 | 249 | 54,000 |
1999/08/31 | 269 | 274 | 261 | 269 | 23,000 |
1999/08/30 | 295 | 295 | 272 | 289 | 72,000 |
1999/08/27 | 299 | 299 | 264 | 297 | 95,000 |
1999/08/26 | 306 | 306 | 285 | 294 | 115,000 |
1999/08/25 | 309 | 309 | 293 | 307 | 156,000 |
1999/08/24 | 310 | 319 | 290 | 310 | 83,000 |
1999/08/23 | 318 | 320 | 280 | 310 | 172,000 |
1999/08/20 | 272 | 315 | 272 | 309 | 293,000 |
1999/08/19 | 256 | 265 | 250 | 265 | 110,000 |
1999/08/18 | 242 | 259 | 240 | 254 | 119,000 |
1999/08/17 | 245 | 245 | 235 | 245 | 41,000 |
1999/08/16 | 250 | 250 | 230 | 247 | 74,000 |
1999/08/13 | 229 | 245 | 228 | 245 | 104,000 |
1999/08/12 | 228 | 229 | 220 | 227 | 53,000 |
1999/08/11 | 218 | 230 | 210 | 230 | 58,000 |
1999/08/10 | 224 | 225 | 210 | 223 | 28,000 |
1999/08/09 | 200 | 225 | 198 | 225 | 82,000 |
1999/08/06 | 170 | 200 | 165 | 200 | 41,000 |
1999/08/05 | 187 | 195 | 185 | 195 | 13,000 |
1999/08/04 | 190 | 200 | 186 | 200 | 72,000 |
1999/08/03 | 185 | 199 | 185 | 199 | 29,000 |
1999/08/02 | 200 | 209 | 196 | 208 | 47,000 |
1999/07/30 | 220 | 235 | 211 | 224 | 117,000 |
1999/07/29 | 220 | 248 | 215 | 225 | 175,000 |
1999/07/28 | 199 | 218 | 188 | 214 | 116,000 |
1999/07/27 | 175 | 198 | 175 | 195 | 56,000 |
1999/07/26 | 168 | 178 | 168 | 173 | 28,000 |
1999/07/23 | 160 | 165 | 160 | 161 | 11,000 |
1999/07/22 | 161 | 166 | 161 | 162 | 16,000 |
1999/07/21 | 164 | 165 | 164 | 165 | 28,000 |
1999/07/19 | 154 | 165 | 154 | 164 | 44,000 |
1999/07/16 | 160 | 160 | 150 | 156 | 32,000 |
1999/07/15 | 136 | 165 | 136 | 165 | 47,000 |
1999/07/14 | 133 | 134 | 133 | 134 | 8,000 |
1999/07/13 | 134 | 134 | 134 | 134 | 14,000 |
1999/07/12 | 126 | 126 | 126 | 126 | 3,000 |
1999/07/09 | 132 | 134 | 131 | 131 | 4,000 |
1999/07/08 | 131 | 131 | 131 | 131 | 6,000 |
1999/07/07 | 131 | 132 | 131 | 131 | 8,000 |
1999/07/06 | 126 | 135 | 126 | 131 | 5,000 |
1999/07/05 | 137 | 137 | 135 | 135 | 9,000 |
1999/07/02 | 137 | 137 | 137 | 137 | 3,000 |
1999/07/01 | 136 | 137 | 135 | 137 | 45,000 |
1999/06/30 | 125 | 136 | 125 | 136 | 21,000 |
1999/06/29 | 138 | 138 | 125 | 125 | 16,000 |
1999/06/28 | 135 | 135 | 135 | 135 | 1,000 |
1999/06/25 | 135 | 135 | 135 | 135 | 3,000 |
1999/06/24 | 142 | 142 | 135 | 135 | 20,000 |
1999/06/23 | 137 | 137 | 137 | 137 | 2,000 |
1999/06/22 | 137 | 138 | 137 | 137 | 9,000 |
1999/06/21 | 135 | 143 | 135 | 137 | 7,000 |
1999/06/18 | 144 | 144 | 143 | 143 | 5,000 |
1999/06/17 | 140 | 140 | 138 | 140 | 15,000 |
1999/06/16 | 136 | 137 | 135 | 135 | 7,000 |
1999/06/15 | 130 | 135 | 130 | 135 | 6,000 |
1999/06/14 | 125 | 130 | 125 | 130 | 3,000 |
1999/06/11 | 123 | 125 | 123 | 123 | 5,000 |
1999/06/10 | 120 | 120 | 120 | 120 | 3,000 |
1999/06/09 | 120 | 120 | 120 | 120 | 2,000 |
1999/06/08 | 120 | 120 | 112 | 115 | 7,000 |
1999/06/07 | 110 | 116 | 110 | 116 | 5,000 |
1999/06/03 | 119 | 119 | 114 | 117 | 7,000 |
1999/06/02 | 120 | 120 | 119 | 119 | 4,000 |
1999/06/01 | 120 | 120 | 120 | 120 | 1,000 |
1999/05/28 | 122 | 122 | 120 | 120 | 8,000 |
1999/05/27 | 125 | 125 | 122 | 122 | 2,000 |
1999/05/26 | 125 | 125 | 125 | 125 | 2,000 |
1999/05/25 | 125 | 125 | 125 | 125 | 1,000 |
1999/05/24 | 125 | 125 | 121 | 124 | 5,000 |
1999/05/21 | 125 | 125 | 125 | 125 | 1,000 |
1999/05/20 | 139 | 139 | 130 | 135 | 5,000 |
1999/05/19 | 132 | 132 | 132 | 132 | 9,000 |
1999/05/17 | 140 | 140 | 140 | 140 | 4,000 |
1999/05/14 | 140 | 140 | 140 | 140 | 6,000 |
1999/05/13 | 145 | 145 | 140 | 140 | 13,000 |
1999/05/12 | 144 | 144 | 140 | 144 | 8,000 |
1999/05/11 | 136 | 145 | 135 | 145 | 6,000 |
1999/05/10 | 127 | 135 | 127 | 135 | 18,000 |
1999/05/07 | 125 | 125 | 123 | 125 | 12,000 |
1999/05/06 | 124 | 124 | 123 | 123 | 9,000 |
1999/04/30 | 123 | 123 | 123 | 123 | 8,000 |
1999/04/28 | 122 | 123 | 122 | 123 | 2,000 |
1999/04/27 | 120 | 120 | 120 | 120 | 5,000 |
1999/04/26 | 125 | 125 | 120 | 120 | 9,000 |
1999/04/23 | 125 | 125 | 125 | 125 | 9,000 |
1999/04/21 | 128 | 129 | 128 | 128 | 7,000 |
1999/04/20 | 130 | 132 | 128 | 132 | 11,000 |
1999/04/19 | 126 | 130 | 126 | 128 | 7,000 |
1999/04/16 | 129 | 129 | 126 | 126 | 3,000 |
1999/04/15 | 132 | 132 | 130 | 130 | 11,000 |
1999/04/14 | 134 | 135 | 134 | 134 | 9,000 |
1999/04/13 | 130 | 133 | 130 | 130 | 28,000 |
1999/04/12 | 126 | 130 | 126 | 130 | 6,000 |
1999/04/09 | 125 | 127 | 125 | 127 | 7,000 |
1999/04/08 | 118 | 123 | 118 | 123 | 19,000 |
1999/04/07 | 110 | 115 | 110 | 114 | 12,000 |
1999/04/06 | 110 | 110 | 110 | 110 | 2,000 |
1999/04/05 | 110 | 110 | 110 | 110 | 8,000 |
1999/04/02 | 105 | 109 | 105 | 109 | 7,000 |
1999/04/01 | 110 | 110 | 109 | 109 | 8,000 |
1999/03/31 | 105 | 105 | 105 | 105 | 2,000 |
1999/03/30 | 105 | 105 | 105 | 105 | 5,000 |
1999/03/29 | 105 | 105 | 105 | 105 | 7,000 |
1999/03/26 | 105 | 105 | 105 | 105 | 5,000 |
1999/03/25 | 105 | 105 | 105 | 105 | 12,000 |
1999/03/24 | 109 | 109 | 105 | 105 | 13,000 |
1999/03/23 | 110 | 110 | 110 | 110 | 12,000 |
1999/03/19 | 108 | 109 | 105 | 108 | 18,000 |
1999/03/18 | 110 | 110 | 108 | 108 | 7,000 |
1999/03/17 | 105 | 108 | 105 | 108 | 26,000 |
1999/03/16 | 104 | 104 | 104 | 104 | 1,000 |
1999/03/15 | 100 | 108 | 100 | 103 | 15,000 |
1999/03/12 | 96 | 97 | 96 | 97 | 6,000 |
1999/03/11 | 95 | 95 | 94 | 95 | 36,000 |
1999/03/10 | 95 | 98 | 90 | 90 | 14,000 |
1999/03/08 | 96 | 96 | 89 | 89 | 51,000 |
1999/03/05 | 95 | 95 | 95 | 95 | 3,000 |
1999/03/04 | 95 | 95 | 95 | 95 | 2,000 |
1999/03/03 | 99 | 99 | 98 | 98 | 4,000 |
1999/03/01 | 95 | 95 | 95 | 95 | 1,000 |
1999/02/26 | 95 | 98 | 95 | 98 | 8,000 |
1999/02/22 | 98 | 98 | 95 | 95 | 6,000 |
1999/02/19 | 100 | 100 | 98 | 98 | 8,000 |
1999/02/18 | 100 | 100 | 98 | 98 | 7,000 |
1999/02/17 | 100 | 100 | 100 | 100 | 1,000 |
1999/02/16 | 99 | 99 | 99 | 99 | 10,000 |
1999/02/15 | 96 | 96 | 96 | 96 | 4,000 |
1999/02/12 | 95 | 95 | 95 | 95 | 5,000 |
1999/02/09 | 96 | 96 | 96 | 96 | 6,000 |
1999/02/08 | 95 | 95 | 95 | 95 | 4,000 |
1999/02/05 | 99 | 99 | 99 | 99 | 1,000 |
1999/02/03 | 98 | 98 | 98 | 98 | 2,000 |
1999/02/02 | 100 | 100 | 97 | 97 | 9,000 |
1999/02/01 | 100 | 100 | 100 | 100 | 2,000 |
1999/01/21 | 115 | 115 | 115 | 115 | 5,000 |
1999/01/20 | 115 | 115 | 115 | 115 | 6,000 |
1999/01/19 | 110 | 110 | 110 | 110 | 5,000 |
1999/01/18 | 110 | 110 | 110 | 110 | 5,000 |
1999/01/14 | 110 | 110 | 110 | 110 | 5,000 |
1999/01/13 | 105 | 110 | 105 | 110 | 6,000 |
1999/01/12 | 93 | 93 | 93 | 93 | 2,000 |
1999/01/11 | 95 | 95 | 92 | 92 | 12,000 |
1999/01/04 | 115 | 115 | 115 | 115 | 5,000 |