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 |
---|---|---|---|---|---|
2003/12/30 | 161 | 169 | 160 | 168 | 51,000 |
2003/12/29 | 151 | 163 | 151 | 163 | 186,000 |
2003/12/26 | 145 | 148 | 145 | 146 | 135,000 |
2003/12/25 | 145 | 146 | 144 | 144 | 60,000 |
2003/12/24 | 145 | 146 | 145 | 145 | 55,000 |
2003/12/22 | 146 | 146 | 145 | 146 | 67,000 |
2003/12/19 | 146 | 146 | 144 | 146 | 55,000 |
2003/12/18 | 145 | 145 | 144 | 144 | 74,000 |
2003/12/17 | 145 | 146 | 144 | 145 | 57,000 |
2003/12/16 | 146 | 146 | 145 | 146 | 52,000 |
2003/12/15 | 145 | 146 | 145 | 146 | 37,000 |
2003/12/12 | 145 | 146 | 145 | 145 | 19,000 |
2003/12/11 | 147 | 147 | 145 | 145 | 36,000 |
2003/12/10 | 148 | 148 | 145 | 146 | 44,000 |
2003/12/09 | 148 | 149 | 148 | 148 | 48,000 |
2003/12/08 | 146 | 147 | 146 | 147 | 58,000 |
2003/12/05 | 147 | 147 | 145 | 146 | 34,000 |
2003/12/04 | 147 | 147 | 145 | 146 | 45,000 |
2003/12/03 | 148 | 148 | 146 | 147 | 23,000 |
2003/12/02 | 150 | 150 | 146 | 148 | 42,000 |
2003/12/01 | 147 | 152 | 147 | 148 | 104,000 |
2003/11/28 | 146 | 146 | 145 | 145 | 5,000 |
2003/11/27 | 148 | 148 | 147 | 147 | 4,000 |
2003/11/26 | 144 | 146 | 143 | 143 | 36,000 |
2003/11/25 | 145 | 145 | 141 | 142 | 20,000 |
2003/11/21 | 140 | 140 | 138 | 139 | 22,000 |
2003/11/20 | 141 | 145 | 140 | 142 | 43,000 |
2003/11/19 | 145 | 145 | 135 | 140 | 39,000 |
2003/11/18 | 145 | 152 | 135 | 145 | 122,000 |
2003/11/17 | 150 | 154 | 145 | 152 | 94,000 |
2003/11/14 | 158 | 160 | 155 | 155 | 21,000 |
2003/11/13 | 160 | 161 | 158 | 158 | 13,000 |
2003/11/12 | 153 | 159 | 152 | 158 | 20,000 |
2003/11/11 | 161 | 161 | 155 | 158 | 75,000 |
2003/11/10 | 162 | 162 | 162 | 162 | 2,000 |
2003/11/07 | 162 | 163 | 162 | 162 | 33,000 |
2003/11/06 | 166 | 166 | 162 | 162 | 21,000 |
2003/11/05 | 165 | 165 | 162 | 164 | 29,000 |
2003/11/04 | 162 | 165 | 162 | 164 | 21,000 |
2003/10/31 | 167 | 167 | 160 | 161 | 35,000 |
2003/10/30 | 170 | 170 | 165 | 168 | 34,000 |
2003/10/29 | 169 | 171 | 168 | 170 | 42,000 |
2003/10/28 | 164 | 169 | 164 | 168 | 63,000 |
2003/10/27 | 154 | 166 | 154 | 164 | 78,000 |
2003/10/24 | 166 | 167 | 161 | 162 | 45,000 |
2003/10/23 | 171 | 172 | 165 | 169 | 84,000 |
2003/10/22 | 171 | 173 | 170 | 172 | 164,000 |
2003/10/21 | 170 | 172 | 168 | 168 | 95,000 |
2003/10/20 | 166 | 168 | 165 | 168 | 46,000 |
2003/10/17 | 165 | 166 | 164 | 166 | 16,000 |
2003/10/16 | 168 | 168 | 164 | 165 | 34,000 |
2003/10/15 | 168 | 168 | 164 | 164 | 41,000 |
2003/10/14 | 168 | 168 | 164 | 168 | 69,000 |
2003/10/10 | 163 | 166 | 161 | 166 | 95,000 |
2003/10/09 | 166 | 167 | 163 | 167 | 34,000 |
2003/10/08 | 166 | 169 | 166 | 168 | 32,000 |
2003/10/07 | 170 | 170 | 166 | 168 | 99,000 |
2003/10/06 | 164 | 168 | 164 | 168 | 130,000 |
2003/10/03 | 160 | 161 | 159 | 161 | 74,000 |
2003/10/02 | 160 | 160 | 159 | 159 | 33,000 |
2003/10/01 | 161 | 161 | 159 | 160 | 29,000 |
2003/09/30 | 159 | 164 | 159 | 161 | 51,000 |
2003/09/29 | 160 | 160 | 157 | 157 | 15,000 |
2003/09/26 | 157 | 159 | 156 | 159 | 16,000 |
2003/09/25 | 160 | 160 | 156 | 159 | 29,000 |
2003/09/24 | 165 | 165 | 160 | 161 | 62,000 |
2003/09/22 | 166 | 169 | 164 | 165 | 86,000 |
2003/09/19 | 171 | 171 | 168 | 168 | 50,000 |
2003/09/18 | 172 | 172 | 169 | 170 | 100,000 |
2003/09/17 | 171 | 172 | 169 | 171 | 126,000 |
2003/09/16 | 168 | 171 | 168 | 170 | 67,000 |
2003/09/12 | 171 | 172 | 166 | 169 | 63,000 |
2003/09/11 | 175 | 175 | 171 | 171 | 84,000 |
2003/09/10 | 170 | 177 | 168 | 172 | 246,000 |
2003/09/09 | 170 | 171 | 167 | 170 | 95,000 |
2003/09/08 | 170 | 170 | 167 | 167 | 10,000 |
2003/09/05 | 169 | 170 | 169 | 169 | 37,000 |
2003/09/04 | 170 | 171 | 168 | 168 | 38,000 |
2003/09/03 | 173 | 173 | 168 | 170 | 95,000 |
2003/09/02 | 175 | 176 | 172 | 173 | 154,000 |
2003/09/01 | 178 | 179 | 170 | 173 | 231,000 |
2003/08/29 | 168 | 177 | 168 | 173 | 400,000 |
2003/08/28 | 171 | 171 | 168 | 168 | 79,000 |
2003/08/27 | 170 | 171 | 170 | 171 | 59,000 |
2003/08/26 | 167 | 170 | 166 | 168 | 52,000 |
2003/08/25 | 169 | 169 | 167 | 167 | 13,000 |
2003/08/22 | 170 | 171 | 168 | 171 | 105,000 |
2003/08/21 | 172 | 172 | 165 | 168 | 108,000 |
2003/08/20 | 177 | 177 | 174 | 174 | 45,000 |
2003/08/19 | 180 | 180 | 174 | 177 | 319,000 |
2003/08/18 | 172 | 173 | 169 | 171 | 170,000 |
2003/08/15 | 169 | 171 | 165 | 171 | 100,000 |
2003/08/14 | 162 | 168 | 162 | 167 | 66,000 |
2003/08/13 | 159 | 160 | 157 | 159 | 24,000 |
2003/08/12 | 153 | 156 | 153 | 156 | 11,000 |
2003/08/11 | 153 | 153 | 152 | 153 | 15,000 |
2003/08/08 | 158 | 158 | 152 | 152 | 6,000 |
2003/08/07 | 155 | 157 | 155 | 157 | 4,000 |
2003/08/06 | 155 | 157 | 155 | 157 | 16,000 |
2003/08/05 | 162 | 162 | 160 | 160 | 15,000 |
2003/08/04 | 168 | 168 | 161 | 163 | 12,000 |
2003/08/01 | 162 | 165 | 162 | 165 | 24,000 |
2003/07/31 | 165 | 165 | 161 | 165 | 24,000 |
2003/07/30 | 165 | 165 | 161 | 165 | 15,000 |
2003/07/29 | 169 | 170 | 168 | 168 | 20,000 |
2003/07/28 | 170 | 170 | 169 | 169 | 26,000 |
2003/07/25 | 163 | 168 | 162 | 168 | 33,000 |
2003/07/24 | 163 | 165 | 162 | 165 | 36,000 |
2003/07/23 | 155 | 160 | 155 | 160 | 43,000 |
2003/07/22 | 155 | 159 | 151 | 151 | 34,000 |
2003/07/18 | 146 | 156 | 146 | 156 | 36,000 |
2003/07/17 | 163 | 167 | 159 | 160 | 52,000 |
2003/07/16 | 168 | 168 | 165 | 167 | 36,000 |
2003/07/15 | 170 | 170 | 168 | 170 | 55,000 |
2003/07/14 | 170 | 175 | 168 | 170 | 72,000 |
2003/07/11 | 174 | 175 | 168 | 168 | 62,000 |
2003/07/10 | 174 | 175 | 170 | 173 | 41,000 |
2003/07/09 | 180 | 180 | 174 | 175 | 114,000 |
2003/07/08 | 173 | 182 | 168 | 181 | 280,000 |
2003/07/07 | 166 | 179 | 165 | 175 | 182,000 |
2003/07/04 | 152 | 163 | 151 | 163 | 53,000 |
2003/07/03 | 166 | 166 | 156 | 156 | 102,000 |
2003/07/02 | 167 | 174 | 166 | 166 | 107,000 |
2003/07/01 | 170 | 180 | 162 | 168 | 277,000 |
2003/06/30 | 160 | 167 | 160 | 167 | 36,000 |
2003/06/27 | 156 | 175 | 152 | 165 | 473,000 |
2003/06/26 | 141 | 155 | 138 | 155 | 241,000 |
2003/06/25 | 138 | 139 | 136 | 139 | 57,000 |
2003/06/24 | 142 | 143 | 137 | 137 | 70,000 |
2003/06/23 | 142 | 142 | 140 | 141 | 57,000 |
2003/06/20 | 136 | 142 | 136 | 139 | 83,000 |
2003/06/19 | 139 | 139 | 133 | 136 | 111,000 |
2003/06/18 | 131 | 143 | 130 | 142 | 253,000 |
2003/06/17 | 132 | 133 | 130 | 130 | 36,000 |
2003/06/16 | 131 | 132 | 128 | 130 | 33,000 |
2003/06/13 | 132 | 132 | 128 | 130 | 49,000 |
2003/06/12 | 134 | 134 | 131 | 131 | 51,000 |
2003/06/11 | 134 | 134 | 131 | 132 | 56,000 |
2003/06/10 | 131 | 134 | 129 | 132 | 91,000 |
2003/06/09 | 130 | 131 | 129 | 131 | 42,000 |
2003/06/06 | 127 | 130 | 127 | 129 | 28,000 |
2003/06/05 | 131 | 131 | 127 | 130 | 22,000 |
2003/06/04 | 126 | 131 | 126 | 131 | 90,000 |
2003/06/03 | 128 | 129 | 125 | 126 | 48,000 |
2003/06/02 | 129 | 129 | 126 | 128 | 55,000 |
2003/05/30 | 129 | 130 | 124 | 129 | 145,000 |
2003/05/29 | 127 | 129 | 126 | 129 | 201,000 |
2003/05/28 | 118 | 121 | 118 | 120 | 34,000 |
2003/05/27 | 120 | 120 | 116 | 118 | 53,000 |
2003/05/26 | 119 | 120 | 118 | 118 | 44,000 |
2003/05/23 | 119 | 119 | 115 | 117 | 55,000 |
2003/05/22 | 123 | 124 | 119 | 119 | 46,000 |
2003/05/21 | 125 | 125 | 122 | 123 | 69,000 |
2003/05/20 | 127 | 129 | 122 | 128 | 328,000 |
2003/05/19 | 120 | 132 | 119 | 130 | 354,000 |
2003/05/16 | 124 | 124 | 118 | 120 | 144,000 |
2003/05/15 | 115 | 134 | 115 | 122 | 685,000 |
2003/05/14 | 111 | 112 | 107 | 111 | 70,000 |
2003/05/13 | 111 | 111 | 110 | 111 | 103,000 |
2003/05/12 | 109 | 111 | 109 | 111 | 30,000 |
2003/05/09 | 108 | 108 | 106 | 108 | 24,000 |
2003/05/08 | 106 | 109 | 106 | 108 | 13,000 |
2003/05/07 | 107 | 110 | 107 | 108 | 17,000 |
2003/05/06 | 107 | 108 | 107 | 108 | 8,000 |
2003/05/02 | 110 | 111 | 106 | 108 | 14,000 |
2003/05/01 | 106 | 106 | 104 | 106 | 9,000 |
2003/04/30 | 105 | 110 | 105 | 110 | 19,000 |
2003/04/28 | 108 | 109 | 105 | 105 | 23,000 |
2003/04/25 | 109 | 110 | 109 | 110 | 7,000 |
2003/04/24 | 111 | 111 | 109 | 111 | 20,000 |
2003/04/23 | 112 | 112 | 108 | 111 | 17,000 |
2003/04/22 | 112 | 112 | 110 | 111 | 37,000 |
2003/04/21 | 108 | 110 | 108 | 110 | 20,000 |
2003/04/18 | 108 | 108 | 107 | 107 | 8,000 |
2003/04/17 | 105 | 106 | 105 | 106 | 28,000 |
2003/04/16 | 108 | 108 | 105 | 105 | 18,000 |
2003/04/15 | 106 | 107 | 105 | 107 | 6,000 |
2003/04/14 | 107 | 108 | 105 | 105 | 29,000 |
2003/04/11 | 105 | 105 | 105 | 105 | 11,000 |
2003/04/10 | 105 | 107 | 105 | 105 | 12,000 |
2003/04/09 | 103 | 105 | 103 | 105 | 33,000 |
2003/04/08 | 103 | 103 | 103 | 103 | 10,000 |
2003/04/07 | 103 | 103 | 102 | 103 | 27,000 |
2003/04/04 | 101 | 101 | 100 | 101 | 26,000 |
2003/04/03 | 103 | 103 | 102 | 102 | 14,000 |
2003/04/02 | 104 | 104 | 100 | 103 | 21,000 |
2003/04/01 | 102 | 104 | 99 | 104 | 29,000 |
2003/03/31 | 104 | 104 | 101 | 102 | 11,000 |
2003/03/28 | 102 | 104 | 102 | 104 | 28,000 |
2003/03/27 | 105 | 105 | 102 | 102 | 20,000 |
2003/03/26 | 110 | 111 | 103 | 105 | 36,000 |
2003/03/25 | 110 | 112 | 107 | 111 | 45,000 |
2003/03/24 | 110 | 115 | 108 | 115 | 47,000 |
2003/03/20 | 106 | 106 | 103 | 106 | 38,000 |
2003/03/19 | 104 | 104 | 102 | 104 | 29,000 |
2003/03/18 | 103 | 105 | 100 | 104 | 61,000 |
2003/03/17 | 103 | 103 | 100 | 103 | 18,000 |
2003/03/14 | 105 | 106 | 103 | 103 | 32,000 |
2003/03/13 | 102 | 105 | 102 | 105 | 22,000 |
2003/03/12 | 97 | 103 | 97 | 101 | 35,000 |
2003/03/11 | 92 | 100 | 92 | 97 | 51,000 |
2003/03/10 | 105 | 105 | 100 | 102 | 36,000 |
2003/03/07 | 109 | 109 | 106 | 106 | 44,000 |
2003/03/06 | 110 | 110 | 108 | 110 | 33,000 |
2003/03/05 | 113 | 113 | 109 | 110 | 48,000 |
2003/03/04 | 110 | 112 | 109 | 111 | 63,000 |
2003/03/03 | 112 | 113 | 108 | 108 | 97,000 |
2003/02/28 | 110 | 113 | 107 | 111 | 62,000 |
2003/02/27 | 108 | 109 | 106 | 107 | 27,000 |
2003/02/26 | 110 | 111 | 108 | 109 | 53,000 |
2003/02/25 | 116 | 116 | 112 | 112 | 46,000 |
2003/02/24 | 121 | 121 | 116 | 116 | 115,000 |
2003/02/21 | 115 | 116 | 114 | 116 | 51,000 |
2003/02/20 | 116 | 116 | 113 | 115 | 26,000 |
2003/02/19 | 117 | 117 | 113 | 116 | 92,000 |
2003/02/18 | 119 | 123 | 115 | 116 | 222,000 |
2003/02/17 | 110 | 119 | 110 | 119 | 314,000 |
2003/02/14 | 107 | 108 | 106 | 107 | 64,000 |
2003/02/13 | 107 | 109 | 107 | 108 | 59,000 |
2003/02/12 | 105 | 108 | 105 | 107 | 26,000 |
2003/02/10 | 106 | 107 | 104 | 106 | 45,000 |
2003/02/07 | 108 | 108 | 103 | 104 | 22,000 |
2003/02/06 | 108 | 110 | 107 | 107 | 121,000 |
2003/02/05 | 101 | 105 | 101 | 105 | 48,000 |
2003/02/04 | 100 | 100 | 99 | 100 | 32,000 |
2003/02/03 | 98 | 100 | 98 | 100 | 6,000 |
2003/01/31 | 99 | 100 | 98 | 100 | 29,000 |
2003/01/30 | 99 | 100 | 99 | 100 | 19,000 |
2003/01/29 | 100 | 100 | 98 | 98 | 49,000 |
2003/01/28 | 103 | 103 | 100 | 100 | 32,000 |
2003/01/27 | 102 | 104 | 101 | 102 | 101,000 |
2003/01/24 | 99 | 101 | 98 | 101 | 95,000 |
2003/01/23 | 98 | 100 | 97 | 97 | 48,000 |
2003/01/22 | 96 | 99 | 95 | 98 | 69,000 |
2003/01/21 | 98 | 98 | 95 | 97 | 87,000 |
2003/01/20 | 100 | 100 | 95 | 98 | 85,000 |
2003/01/17 | 97 | 97 | 95 | 95 | 40,000 |
2003/01/16 | 100 | 100 | 90 | 94 | 255,000 |
2003/01/15 | 100 | 101 | 97 | 100 | 76,000 |
2003/01/14 | 100 | 110 | 100 | 104 | 138,000 |
2003/01/10 | 91 | 103 | 91 | 100 | 133,000 |
2003/01/09 | 92 | 93 | 89 | 90 | 22,000 |
2003/01/08 | 93 | 93 | 91 | 93 | 24,000 |
2003/01/07 | 93 | 94 | 91 | 93 | 41,000 |
2003/01/06 | 90 | 96 | 90 | 93 | 69,000 |