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 |
---|---|---|---|---|---|
2002/12/30 | 87 | 89 | 87 | 89 | 40,000 |
2002/12/27 | 86 | 86 | 86 | 86 | 20,000 |
2002/12/26 | 87 | 87 | 83 | 86 | 26,000 |
2002/12/25 | 82 | 89 | 82 | 83 | 53,000 |
2002/12/24 | 84 | 85 | 81 | 81 | 83,000 |
2002/12/20 | 86 | 86 | 83 | 83 | 27,000 |
2002/12/19 | 81 | 85 | 81 | 84 | 41,000 |
2002/12/18 | 85 | 86 | 84 | 86 | 29,000 |
2002/12/17 | 88 | 88 | 85 | 85 | 111,000 |
2002/12/16 | 84 | 88 | 84 | 88 | 107,000 |
2002/12/13 | 81 | 84 | 80 | 84 | 72,000 |
2002/12/12 | 81 | 81 | 81 | 81 | 18,000 |
2002/12/11 | 79 | 82 | 79 | 81 | 25,000 |
2002/12/10 | 79 | 79 | 79 | 79 | 11,000 |
2002/12/09 | 79 | 80 | 79 | 79 | 25,000 |
2002/12/06 | 79 | 79 | 78 | 79 | 16,000 |
2002/12/05 | 79 | 79 | 78 | 78 | 14,000 |
2002/12/04 | 81 | 81 | 78 | 79 | 26,000 |
2002/12/03 | 83 | 83 | 80 | 81 | 36,000 |
2002/12/02 | 83 | 83 | 80 | 83 | 27,000 |
2002/11/29 | 80 | 80 | 79 | 80 | 14,000 |
2002/11/28 | 78 | 80 | 78 | 80 | 14,000 |
2002/11/27 | 78 | 78 | 78 | 78 | 9,000 |
2002/11/26 | 78 | 78 | 78 | 78 | 25,000 |
2002/11/25 | 78 | 79 | 78 | 79 | 22,000 |
2002/11/22 | 76 | 78 | 75 | 78 | 17,000 |
2002/11/21 | 75 | 76 | 75 | 75 | 45,000 |
2002/11/20 | 75 | 76 | 75 | 75 | 36,000 |
2002/11/19 | 78 | 78 | 72 | 73 | 46,000 |
2002/11/18 | 83 | 84 | 78 | 78 | 45,000 |
2002/11/15 | 76 | 83 | 75 | 80 | 75,000 |
2002/11/14 | 76 | 77 | 75 | 75 | 60,000 |
2002/11/13 | 80 | 80 | 76 | 76 | 41,000 |
2002/11/12 | 77 | 80 | 77 | 80 | 8,000 |
2002/11/11 | 78 | 78 | 77 | 77 | 20,000 |
2002/11/08 | 80 | 80 | 79 | 79 | 36,000 |
2002/11/07 | 79 | 80 | 79 | 79 | 24,000 |
2002/11/06 | 80 | 80 | 77 | 77 | 38,000 |
2002/11/05 | 79 | 81 | 78 | 81 | 25,000 |
2002/11/01 | 80 | 80 | 79 | 79 | 14,000 |
2002/10/31 | 80 | 81 | 80 | 80 | 15,000 |
2002/10/30 | 80 | 84 | 80 | 83 | 13,000 |
2002/10/29 | 78 | 79 | 78 | 79 | 3,000 |
2002/10/28 | 77 | 78 | 77 | 77 | 5,000 |
2002/10/25 | 78 | 78 | 77 | 77 | 19,000 |
2002/10/24 | 78 | 78 | 78 | 78 | 26,000 |
2002/10/23 | 79 | 79 | 78 | 79 | 13,000 |
2002/10/22 | 80 | 83 | 79 | 79 | 56,000 |
2002/10/21 | 79 | 83 | 79 | 81 | 58,000 |
2002/10/18 | 82 | 82 | 80 | 81 | 25,000 |
2002/10/17 | 83 | 83 | 81 | 81 | 7,000 |
2002/10/16 | 85 | 85 | 81 | 81 | 33,000 |
2002/10/15 | 80 | 81 | 78 | 81 | 26,000 |
2002/10/11 | 74 | 78 | 74 | 78 | 16,000 |
2002/10/10 | 76 | 78 | 74 | 74 | 23,000 |
2002/10/09 | 79 | 79 | 75 | 79 | 48,000 |
2002/10/08 | 76 | 81 | 76 | 78 | 31,000 |
2002/10/07 | 81 | 81 | 74 | 76 | 51,000 |
2002/10/04 | 82 | 85 | 81 | 81 | 51,000 |
2002/10/03 | 90 | 90 | 86 | 86 | 28,000 |
2002/10/02 | 92 | 92 | 91 | 92 | 44,000 |
2002/10/01 | 92 | 93 | 88 | 90 | 40,000 |
2002/09/30 | 88 | 92 | 87 | 88 | 36,000 |
2002/09/27 | 88 | 88 | 86 | 87 | 19,000 |
2002/09/26 | 85 | 86 | 85 | 85 | 5,000 |
2002/09/25 | 81 | 88 | 81 | 86 | 55,000 |
2002/09/24 | 90 | 90 | 85 | 86 | 17,000 |
2002/09/20 | 92 | 92 | 86 | 90 | 32,000 |
2002/09/19 | 94 | 94 | 88 | 88 | 20,000 |
2002/09/18 | 94 | 96 | 91 | 95 | 77,000 |
2002/09/17 | 93 | 97 | 90 | 93 | 216,000 |
2002/09/13 | 85 | 91 | 85 | 89 | 102,000 |
2002/09/12 | 83 | 84 | 83 | 84 | 14,000 |
2002/09/11 | 84 | 84 | 83 | 83 | 11,000 |
2002/09/10 | 88 | 88 | 83 | 83 | 17,000 |
2002/09/09 | 83 | 84 | 83 | 84 | 3,000 |
2002/09/06 | 88 | 89 | 86 | 86 | 13,000 |
2002/09/05 | 82 | 86 | 81 | 86 | 12,000 |
2002/09/04 | 82 | 83 | 81 | 81 | 55,000 |
2002/09/03 | 88 | 88 | 84 | 84 | 28,000 |
2002/09/02 | 85 | 88 | 85 | 88 | 3,000 |
2002/08/30 | 87 | 87 | 84 | 84 | 11,000 |
2002/08/29 | 85 | 87 | 82 | 87 | 13,000 |
2002/08/28 | 87 | 87 | 87 | 87 | 7,000 |
2002/08/27 | 90 | 90 | 88 | 88 | 20,000 |
2002/08/26 | 87 | 90 | 87 | 89 | 24,000 |
2002/08/23 | 94 | 94 | 84 | 84 | 51,000 |
2002/08/22 | 87 | 94 | 87 | 91 | 177,000 |
2002/08/21 | 81 | 84 | 78 | 84 | 57,000 |
2002/08/20 | 84 | 84 | 81 | 82 | 12,000 |
2002/08/19 | 81 | 84 | 81 | 81 | 11,000 |
2002/08/16 | 84 | 84 | 80 | 81 | 10,000 |
2002/08/15 | 82 | 82 | 82 | 82 | 5,000 |
2002/08/14 | 81 | 81 | 80 | 81 | 26,000 |
2002/08/13 | 84 | 84 | 82 | 82 | 20,000 |
2002/08/12 | 85 | 88 | 82 | 82 | 18,000 |
2002/08/09 | 83 | 83 | 83 | 83 | 15,000 |
2002/08/08 | 85 | 89 | 82 | 89 | 22,000 |
2002/08/07 | 80 | 88 | 80 | 88 | 6,000 |
2002/08/06 | 83 | 83 | 80 | 80 | 17,000 |
2002/08/05 | 85 | 85 | 82 | 83 | 21,000 |
2002/08/02 | 86 | 86 | 85 | 85 | 7,000 |
2002/08/01 | 90 | 90 | 85 | 85 | 20,000 |
2002/07/30 | 86 | 87 | 85 | 85 | 6,000 |
2002/07/29 | 84 | 95 | 84 | 95 | 8,000 |
2002/07/26 | 89 | 89 | 85 | 85 | 15,000 |
2002/07/25 | 91 | 91 | 89 | 89 | 17,000 |
2002/07/24 | 91 | 97 | 91 | 93 | 63,000 |
2002/07/23 | 87 | 91 | 84 | 91 | 68,000 |
2002/07/22 | 88 | 89 | 85 | 88 | 22,000 |
2002/07/19 | 95 | 95 | 91 | 91 | 10,000 |
2002/07/18 | 94 | 94 | 91 | 91 | 9,000 |
2002/07/17 | 88 | 93 | 88 | 93 | 7,000 |
2002/07/16 | 97 | 98 | 95 | 95 | 12,000 |
2002/07/15 | 98 | 98 | 95 | 95 | 12,000 |
2002/07/12 | 100 | 100 | 96 | 96 | 35,000 |
2002/07/11 | 94 | 101 | 93 | 100 | 146,000 |
2002/07/10 | 87 | 94 | 87 | 94 | 56,000 |
2002/07/09 | 88 | 88 | 88 | 88 | 16,000 |
2002/07/08 | 90 | 92 | 89 | 89 | 25,000 |
2002/07/05 | 89 | 89 | 87 | 88 | 19,000 |
2002/07/04 | 88 | 88 | 87 | 88 | 5,000 |
2002/07/03 | 89 | 89 | 89 | 89 | 3,000 |
2002/07/02 | 90 | 90 | 88 | 90 | 21,000 |
2002/07/01 | 95 | 95 | 87 | 87 | 36,000 |
2002/06/28 | 93 | 93 | 90 | 93 | 13,000 |
2002/06/27 | 91 | 93 | 87 | 93 | 54,000 |
2002/06/26 | 87 | 89 | 85 | 89 | 19,000 |
2002/06/25 | 89 | 91 | 86 | 91 | 10,000 |
2002/06/24 | 86 | 92 | 85 | 90 | 53,000 |
2002/06/21 | 89 | 89 | 82 | 88 | 14,000 |
2002/06/20 | 85 | 85 | 81 | 85 | 41,000 |
2002/06/19 | 84 | 85 | 83 | 85 | 39,000 |
2002/06/18 | 82 | 88 | 82 | 82 | 48,000 |
2002/06/17 | 89 | 89 | 80 | 80 | 31,000 |
2002/06/14 | 90 | 90 | 89 | 90 | 26,000 |
2002/06/13 | 90 | 92 | 90 | 90 | 24,000 |
2002/06/12 | 90 | 91 | 86 | 89 | 58,000 |
2002/06/11 | 92 | 92 | 90 | 92 | 44,000 |
2002/06/10 | 93 | 96 | 92 | 93 | 63,000 |
2002/06/07 | 95 | 96 | 93 | 96 | 24,000 |
2002/06/06 | 98 | 98 | 96 | 97 | 21,000 |
2002/06/05 | 103 | 103 | 98 | 98 | 31,000 |
2002/06/04 | 101 | 102 | 99 | 101 | 49,000 |
2002/06/03 | 101 | 102 | 99 | 100 | 24,000 |
2002/05/31 | 100 | 102 | 97 | 100 | 54,000 |
2002/05/30 | 102 | 102 | 100 | 100 | 33,000 |
2002/05/29 | 107 | 107 | 100 | 102 | 42,000 |
2002/05/28 | 102 | 110 | 102 | 106 | 78,000 |
2002/05/27 | 101 | 103 | 100 | 102 | 43,000 |
2002/05/24 | 98 | 101 | 98 | 101 | 49,000 |
2002/05/23 | 98 | 100 | 96 | 97 | 72,000 |
2002/05/22 | 102 | 102 | 95 | 100 | 84,000 |
2002/05/21 | 112 | 112 | 104 | 104 | 205,000 |
2002/05/20 | 105 | 117 | 101 | 110 | 325,000 |
2002/05/17 | 101 | 103 | 101 | 101 | 78,000 |
2002/05/16 | 101 | 103 | 100 | 100 | 51,000 |
2002/05/15 | 102 | 102 | 97 | 100 | 42,000 |
2002/05/14 | 100 | 106 | 100 | 100 | 196,000 |
2002/05/13 | 94 | 100 | 94 | 100 | 95,000 |
2002/05/10 | 91 | 95 | 90 | 93 | 19,000 |
2002/05/09 | 91 | 92 | 88 | 90 | 54,000 |
2002/05/08 | 93 | 96 | 90 | 96 | 39,000 |
2002/05/07 | 91 | 95 | 90 | 94 | 26,000 |
2002/05/02 | 98 | 98 | 95 | 95 | 46,000 |
2002/05/01 | 98 | 100 | 94 | 98 | 43,000 |
2002/04/30 | 96 | 97 | 90 | 95 | 78,000 |
2002/04/26 | 105 | 105 | 95 | 98 | 141,000 |
2002/04/25 | 99 | 108 | 99 | 104 | 364,000 |
2002/04/24 | 96 | 96 | 92 | 96 | 89,000 |
2002/04/23 | 95 | 98 | 87 | 96 | 208,000 |
2002/04/22 | 96 | 102 | 93 | 97 | 371,000 |
2002/04/19 | 84 | 100 | 84 | 95 | 517,000 |
2002/04/18 | 84 | 85 | 82 | 82 | 21,000 |
2002/04/17 | 86 | 86 | 84 | 84 | 17,000 |
2002/04/16 | 81 | 85 | 80 | 85 | 78,000 |
2002/04/15 | 84 | 85 | 80 | 80 | 91,000 |
2002/04/12 | 79 | 81 | 76 | 80 | 31,000 |
2002/04/11 | 81 | 81 | 79 | 80 | 41,000 |
2002/04/10 | 82 | 82 | 81 | 81 | 18,000 |
2002/04/09 | 80 | 82 | 80 | 82 | 28,000 |
2002/04/08 | 82 | 82 | 81 | 81 | 25,000 |
2002/04/05 | 82 | 84 | 82 | 83 | 38,000 |
2002/04/04 | 81 | 82 | 81 | 82 | 9,000 |
2002/04/03 | 82 | 85 | 81 | 82 | 14,000 |
2002/04/02 | 80 | 83 | 80 | 83 | 53,000 |
2002/04/01 | 85 | 85 | 80 | 81 | 76,000 |
2002/03/29 | 86 | 86 | 81 | 86 | 104,000 |
2002/03/28 | 84 | 92 | 82 | 86 | 166,000 |
2002/03/27 | 73 | 75 | 73 | 74 | 66,000 |
2002/03/26 | 71 | 75 | 71 | 74 | 38,000 |
2002/03/25 | 70 | 72 | 70 | 71 | 25,000 |
2002/03/22 | 76 | 79 | 70 | 74 | 67,000 |
2002/03/20 | 66 | 74 | 65 | 74 | 129,000 |
2002/03/19 | 66 | 67 | 66 | 66 | 28,000 |
2002/03/18 | 64 | 66 | 60 | 66 | 27,000 |
2002/03/15 | 60 | 63 | 59 | 63 | 21,000 |
2002/03/14 | 62 | 62 | 60 | 60 | 8,000 |
2002/03/13 | 59 | 63 | 59 | 63 | 37,000 |
2002/03/12 | 59 | 59 | 59 | 59 | 5,000 |
2002/03/11 | 58 | 60 | 56 | 60 | 7,000 |
2002/03/08 | 60 | 60 | 60 | 60 | 6,000 |
2002/03/07 | 58 | 60 | 58 | 60 | 14,000 |
2002/03/06 | 58 | 60 | 55 | 60 | 12,000 |
2002/03/05 | 58 | 59 | 58 | 58 | 8,000 |
2002/03/04 | 54 | 57 | 53 | 57 | 5,000 |
2002/03/01 | 58 | 58 | 57 | 57 | 5,000 |
2002/02/28 | 57 | 57 | 57 | 57 | 27,000 |
2002/02/27 | 52 | 57 | 52 | 57 | 15,000 |
2002/02/26 | 54 | 58 | 54 | 56 | 18,000 |
2002/02/25 | 51 | 55 | 51 | 55 | 9,000 |
2002/02/22 | 55 | 55 | 55 | 55 | 2,000 |
2002/02/21 | 52 | 55 | 52 | 55 | 4,000 |
2002/02/20 | 58 | 58 | 55 | 55 | 20,000 |
2002/02/19 | 58 | 58 | 48 | 56 | 9,000 |
2002/02/18 | 56 | 58 | 56 | 58 | 5,000 |
2002/02/15 | 55 | 56 | 55 | 56 | 2,000 |
2002/02/14 | 54 | 56 | 54 | 56 | 18,000 |
2002/02/13 | 53 | 54 | 51 | 54 | 9,000 |
2002/02/12 | 49 | 53 | 49 | 53 | 9,000 |
2002/02/08 | 49 | 53 | 49 | 53 | 5,000 |
2002/02/07 | 53 | 53 | 53 | 53 | 1,000 |
2002/02/06 | 54 | 54 | 54 | 54 | 1,000 |
2002/02/04 | 50 | 54 | 50 | 54 | 4,000 |
2002/02/01 | 55 | 55 | 55 | 55 | 5,000 |
2002/01/31 | 51 | 55 | 51 | 55 | 2,000 |
2002/01/30 | 54 | 55 | 54 | 55 | 2,000 |
2002/01/29 | 55 | 55 | 55 | 55 | 22,000 |
2002/01/28 | 55 | 55 | 55 | 55 | 28,000 |
2002/01/24 | 55 | 59 | 55 | 59 | 24,000 |
2002/01/23 | 58 | 59 | 54 | 55 | 38,000 |
2002/01/22 | 56 | 59 | 56 | 59 | 27,000 |
2002/01/21 | 54 | 56 | 54 | 56 | 9,000 |
2002/01/18 | 57 | 57 | 52 | 57 | 36,000 |
2002/01/17 | 53 | 57 | 53 | 56 | 27,000 |
2002/01/16 | 51 | 55 | 50 | 55 | 42,000 |
2002/01/15 | 51 | 51 | 50 | 50 | 81,000 |
2002/01/11 | 50 | 51 | 50 | 51 | 30,000 |
2002/01/10 | 51 | 51 | 51 | 51 | 4,000 |
2002/01/09 | 50 | 51 | 50 | 51 | 34,000 |
2002/01/08 | 49 | 51 | 46 | 47 | 19,000 |
2002/01/07 | 46 | 52 | 46 | 52 | 17,000 |
2002/01/04 | 46 | 47 | 46 | 47 | 7,000 |