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 |
---|---|---|---|---|---|
2004/12/30 | 221 | 222 | 220 | 221 | 29,000 |
2004/12/29 | 220 | 221 | 220 | 221 | 56,000 |
2004/12/28 | 221 | 222 | 219 | 220 | 66,000 |
2004/12/27 | 220 | 221 | 219 | 221 | 63,000 |
2004/12/24 | 221 | 221 | 219 | 219 | 66,000 |
2004/12/22 | 218 | 223 | 218 | 220 | 81,000 |
2004/12/21 | 219 | 219 | 217 | 217 | 37,000 |
2004/12/20 | 218 | 218 | 216 | 216 | 27,000 |
2004/12/17 | 217 | 219 | 217 | 219 | 51,000 |
2004/12/16 | 217 | 217 | 215 | 216 | 27,000 |
2004/12/15 | 216 | 218 | 216 | 218 | 28,000 |
2004/12/14 | 216 | 216 | 215 | 216 | 50,000 |
2004/12/13 | 218 | 218 | 215 | 216 | 29,000 |
2004/12/10 | 217 | 218 | 215 | 216 | 86,000 |
2004/12/09 | 222 | 223 | 218 | 219 | 200,000 |
2004/12/08 | 220 | 223 | 219 | 223 | 105,000 |
2004/12/07 | 220 | 223 | 219 | 222 | 110,000 |
2004/12/06 | 224 | 224 | 220 | 220 | 99,000 |
2004/12/03 | 220 | 227 | 220 | 223 | 517,000 |
2004/12/02 | 220 | 223 | 219 | 221 | 177,000 |
2004/12/01 | 218 | 219 | 216 | 217 | 74,000 |
2004/11/30 | 216 | 218 | 216 | 216 | 37,000 |
2004/11/29 | 216 | 219 | 215 | 216 | 72,000 |
2004/11/26 | 216 | 218 | 215 | 215 | 48,000 |
2004/11/25 | 215 | 218 | 215 | 217 | 35,000 |
2004/11/24 | 214 | 216 | 214 | 215 | 66,000 |
2004/11/22 | 216 | 218 | 213 | 215 | 128,000 |
2004/11/19 | 223 | 224 | 216 | 217 | 150,000 |
2004/11/18 | 217 | 229 | 217 | 224 | 559,000 |
2004/11/17 | 216 | 219 | 216 | 216 | 107,000 |
2004/11/16 | 221 | 222 | 216 | 219 | 120,000 |
2004/11/15 | 216 | 222 | 215 | 221 | 248,000 |
2004/11/12 | 214 | 218 | 211 | 215 | 128,000 |
2004/11/11 | 215 | 217 | 213 | 214 | 124,000 |
2004/11/10 | 218 | 220 | 215 | 217 | 165,000 |
2004/11/09 | 215 | 222 | 215 | 220 | 286,000 |
2004/11/08 | 214 | 219 | 212 | 214 | 221,000 |
2004/11/05 | 217 | 217 | 212 | 214 | 232,000 |
2004/11/04 | 218 | 220 | 213 | 214 | 401,000 |
2004/11/02 | 225 | 245 | 212 | 214 | 1,295,000 |
2004/11/01 | 208 | 271 | 208 | 249 | 5,104,000 |
2004/10/29 | 204 | 205 | 200 | 203 | 149,000 |
2004/10/28 | 199 | 205 | 199 | 205 | 115,000 |
2004/10/27 | 200 | 201 | 199 | 199 | 53,000 |
2004/10/26 | 203 | 205 | 197 | 198 | 204,000 |
2004/10/25 | 202 | 211 | 198 | 200 | 341,000 |
2004/10/22 | 193 | 196 | 193 | 193 | 63,000 |
2004/10/21 | 195 | 197 | 194 | 194 | 17,000 |
2004/10/20 | 196 | 196 | 195 | 195 | 54,000 |
2004/10/19 | 196 | 199 | 196 | 198 | 62,000 |
2004/10/18 | 198 | 200 | 196 | 200 | 66,000 |
2004/10/15 | 192 | 193 | 192 | 193 | 64,000 |
2004/10/14 | 197 | 197 | 193 | 194 | 65,000 |
2004/10/13 | 200 | 200 | 198 | 199 | 33,000 |
2004/10/12 | 196 | 204 | 196 | 200 | 163,000 |
2004/10/08 | 198 | 198 | 194 | 195 | 37,000 |
2004/10/07 | 196 | 198 | 195 | 198 | 66,000 |
2004/10/06 | 193 | 196 | 193 | 196 | 25,000 |
2004/10/05 | 195 | 195 | 192 | 192 | 21,000 |
2004/10/04 | 194 | 195 | 191 | 195 | 65,000 |
2004/10/01 | 190 | 191 | 190 | 190 | 36,000 |
2004/09/30 | 191 | 193 | 190 | 190 | 13,000 |
2004/09/29 | 191 | 191 | 189 | 189 | 53,000 |
2004/09/28 | 192 | 192 | 191 | 191 | 39,000 |
2004/09/27 | 192 | 193 | 191 | 191 | 33,000 |
2004/09/24 | 193 | 194 | 193 | 194 | 43,000 |
2004/09/22 | 195 | 197 | 193 | 195 | 20,000 |
2004/09/21 | 196 | 199 | 195 | 196 | 18,000 |
2004/09/17 | 197 | 197 | 195 | 195 | 27,000 |
2004/09/16 | 198 | 200 | 196 | 197 | 32,000 |
2004/09/15 | 202 | 202 | 199 | 199 | 22,000 |
2004/09/14 | 202 | 205 | 200 | 203 | 180,000 |
2004/09/13 | 194 | 199 | 194 | 198 | 56,000 |
2004/09/10 | 194 | 194 | 192 | 192 | 18,000 |
2004/09/09 | 197 | 197 | 194 | 194 | 25,000 |
2004/09/08 | 195 | 196 | 195 | 195 | 42,000 |
2004/09/07 | 197 | 197 | 195 | 195 | 28,000 |
2004/09/06 | 193 | 195 | 192 | 195 | 29,000 |
2004/09/03 | 194 | 195 | 194 | 195 | 5,000 |
2004/09/02 | 193 | 195 | 192 | 195 | 18,000 |
2004/09/01 | 193 | 193 | 192 | 193 | 17,000 |
2004/08/31 | 193 | 194 | 193 | 193 | 5,000 |
2004/08/30 | 197 | 197 | 194 | 194 | 26,000 |
2004/08/27 | 193 | 200 | 193 | 196 | 44,000 |
2004/08/26 | 192 | 195 | 192 | 192 | 26,000 |
2004/08/25 | 192 | 193 | 192 | 193 | 6,000 |
2004/08/24 | 192 | 192 | 189 | 191 | 22,000 |
2004/08/23 | 190 | 192 | 190 | 190 | 11,000 |
2004/08/20 | 191 | 191 | 189 | 190 | 22,000 |
2004/08/18 | 190 | 190 | 188 | 188 | 6,000 |
2004/08/17 | 190 | 190 | 190 | 190 | 5,000 |
2004/08/16 | 189 | 190 | 186 | 190 | 22,000 |
2004/08/13 | 194 | 194 | 188 | 189 | 32,000 |
2004/08/12 | 193 | 194 | 193 | 194 | 4,000 |
2004/08/11 | 192 | 193 | 192 | 193 | 11,000 |
2004/08/10 | 190 | 190 | 190 | 190 | 7,000 |
2004/08/09 | 187 | 189 | 185 | 189 | 17,000 |
2004/08/06 | 191 | 191 | 190 | 190 | 14,000 |
2004/08/05 | 191 | 193 | 189 | 193 | 15,000 |
2004/08/04 | 193 | 193 | 186 | 191 | 63,000 |
2004/08/03 | 193 | 195 | 193 | 195 | 20,000 |
2004/08/02 | 193 | 193 | 193 | 193 | 8,000 |
2004/07/30 | 192 | 193 | 192 | 193 | 10,000 |
2004/07/29 | 193 | 193 | 191 | 191 | 12,000 |
2004/07/28 | 193 | 193 | 191 | 192 | 10,000 |
2004/07/27 | 192 | 194 | 189 | 191 | 83,000 |
2004/07/26 | 200 | 201 | 194 | 194 | 100,000 |
2004/07/23 | 202 | 202 | 200 | 200 | 30,000 |
2004/07/22 | 203 | 203 | 201 | 201 | 33,000 |
2004/07/21 | 202 | 204 | 202 | 203 | 25,000 |
2004/07/20 | 203 | 203 | 201 | 202 | 72,000 |
2004/07/16 | 203 | 204 | 201 | 203 | 36,000 |
2004/07/15 | 206 | 207 | 201 | 203 | 133,000 |
2004/07/14 | 210 | 210 | 203 | 205 | 229,000 |
2004/07/13 | 214 | 214 | 206 | 209 | 464,000 |
2004/07/12 | 199 | 217 | 199 | 217 | 1,313,000 |
2004/07/09 | 194 | 196 | 194 | 196 | 25,000 |
2004/07/08 | 196 | 196 | 193 | 193 | 32,000 |
2004/07/07 | 193 | 195 | 191 | 195 | 51,000 |
2004/07/06 | 193 | 196 | 193 | 194 | 63,000 |
2004/07/05 | 196 | 197 | 194 | 194 | 51,000 |
2004/07/02 | 196 | 198 | 195 | 196 | 49,000 |
2004/07/01 | 197 | 199 | 195 | 197 | 124,000 |
2004/06/30 | 195 | 197 | 195 | 197 | 26,000 |
2004/06/29 | 196 | 198 | 196 | 196 | 37,000 |
2004/06/28 | 196 | 196 | 194 | 196 | 26,000 |
2004/06/25 | 198 | 200 | 195 | 195 | 78,000 |
2004/06/24 | 193 | 198 | 190 | 198 | 100,000 |
2004/06/23 | 195 | 195 | 193 | 193 | 18,000 |
2004/06/22 | 195 | 196 | 194 | 194 | 16,000 |
2004/06/21 | 195 | 196 | 195 | 196 | 19,000 |
2004/06/18 | 193 | 198 | 193 | 196 | 32,000 |
2004/06/17 | 197 | 197 | 191 | 196 | 45,000 |
2004/06/16 | 196 | 198 | 194 | 198 | 27,000 |
2004/06/15 | 200 | 200 | 194 | 195 | 26,000 |
2004/06/14 | 195 | 200 | 195 | 200 | 85,000 |
2004/06/11 | 192 | 193 | 192 | 193 | 20,000 |
2004/06/10 | 190 | 192 | 188 | 192 | 37,000 |
2004/06/09 | 191 | 191 | 188 | 190 | 13,000 |
2004/06/08 | 187 | 192 | 187 | 189 | 72,000 |
2004/06/07 | 187 | 187 | 183 | 185 | 80,000 |
2004/06/04 | 183 | 185 | 182 | 182 | 20,000 |
2004/06/03 | 185 | 188 | 183 | 183 | 69,000 |
2004/06/02 | 186 | 187 | 186 | 187 | 23,000 |
2004/06/01 | 187 | 187 | 184 | 186 | 38,000 |
2004/05/31 | 186 | 186 | 183 | 185 | 22,000 |
2004/05/28 | 185 | 186 | 185 | 185 | 20,000 |
2004/05/27 | 186 | 187 | 185 | 187 | 18,000 |
2004/05/26 | 187 | 187 | 185 | 185 | 13,000 |
2004/05/25 | 185 | 188 | 185 | 185 | 25,000 |
2004/05/24 | 186 | 187 | 183 | 185 | 21,000 |
2004/05/21 | 180 | 184 | 180 | 182 | 44,000 |
2004/05/20 | 186 | 186 | 181 | 181 | 37,000 |
2004/05/19 | 180 | 184 | 179 | 181 | 29,000 |
2004/05/18 | 173 | 180 | 172 | 175 | 92,000 |
2004/05/17 | 175 | 177 | 172 | 173 | 65,000 |
2004/05/14 | 189 | 189 | 181 | 183 | 54,000 |
2004/05/13 | 195 | 195 | 180 | 185 | 78,000 |
2004/05/12 | 180 | 190 | 180 | 190 | 47,000 |
2004/05/11 | 173 | 182 | 173 | 180 | 117,000 |
2004/05/10 | 192 | 192 | 181 | 183 | 84,000 |
2004/05/07 | 200 | 201 | 197 | 200 | 71,000 |
2004/05/06 | 204 | 204 | 201 | 202 | 70,000 |
2004/04/30 | 207 | 207 | 202 | 206 | 132,000 |
2004/04/28 | 215 | 215 | 206 | 212 | 47,000 |
2004/04/27 | 216 | 217 | 211 | 212 | 85,000 |
2004/04/26 | 219 | 220 | 215 | 216 | 126,000 |
2004/04/23 | 222 | 225 | 205 | 209 | 171,000 |
2004/04/22 | 225 | 225 | 221 | 222 | 175,000 |
2004/04/21 | 222 | 223 | 220 | 222 | 226,000 |
2004/04/20 | 219 | 224 | 215 | 219 | 716,000 |
2004/04/19 | 204 | 215 | 197 | 209 | 200,000 |
2004/04/16 | 204 | 204 | 201 | 201 | 22,000 |
2004/04/15 | 203 | 207 | 197 | 202 | 170,000 |
2004/04/14 | 200 | 206 | 200 | 202 | 77,000 |
2004/04/13 | 200 | 204 | 200 | 202 | 94,000 |
2004/04/12 | 195 | 198 | 195 | 198 | 44,000 |
2004/04/09 | 195 | 195 | 191 | 191 | 85,000 |
2004/04/08 | 196 | 197 | 195 | 196 | 34,000 |
2004/04/07 | 199 | 199 | 195 | 197 | 71,000 |
2004/04/06 | 201 | 202 | 194 | 198 | 62,000 |
2004/04/05 | 197 | 201 | 196 | 200 | 144,000 |
2004/04/02 | 195 | 197 | 194 | 196 | 55,000 |
2004/04/01 | 195 | 196 | 192 | 196 | 93,000 |
2004/03/31 | 198 | 199 | 196 | 196 | 33,000 |
2004/03/30 | 197 | 199 | 195 | 197 | 76,000 |
2004/03/29 | 200 | 204 | 191 | 195 | 105,000 |
2004/03/26 | 207 | 207 | 199 | 205 | 114,000 |
2004/03/25 | 215 | 215 | 208 | 213 | 153,000 |
2004/03/24 | 208 | 215 | 207 | 213 | 195,000 |
2004/03/23 | 205 | 206 | 204 | 206 | 109,000 |
2004/03/22 | 204 | 206 | 203 | 206 | 80,000 |
2004/03/19 | 207 | 207 | 203 | 203 | 133,000 |
2004/03/18 | 208 | 208 | 205 | 207 | 112,000 |
2004/03/17 | 206 | 209 | 206 | 207 | 77,000 |
2004/03/16 | 208 | 209 | 205 | 205 | 144,000 |
2004/03/15 | 207 | 208 | 205 | 207 | 118,000 |
2004/03/12 | 200 | 204 | 200 | 202 | 79,000 |
2004/03/11 | 197 | 205 | 197 | 204 | 122,000 |
2004/03/10 | 208 | 209 | 205 | 207 | 80,000 |
2004/03/09 | 204 | 208 | 203 | 207 | 83,000 |
2004/03/08 | 207 | 207 | 201 | 203 | 59,000 |
2004/03/05 | 207 | 207 | 202 | 203 | 127,000 |
2004/03/04 | 200 | 209 | 200 | 204 | 339,000 |
2004/03/03 | 195 | 203 | 193 | 199 | 351,000 |
2004/03/02 | 191 | 193 | 189 | 193 | 120,000 |
2004/03/01 | 189 | 191 | 188 | 189 | 111,000 |
2004/02/27 | 189 | 190 | 186 | 186 | 114,000 |
2004/02/26 | 191 | 193 | 187 | 188 | 328,000 |
2004/02/25 | 180 | 189 | 180 | 189 | 252,000 |
2004/02/24 | 179 | 180 | 176 | 176 | 75,000 |
2004/02/23 | 176 | 178 | 176 | 178 | 89,000 |
2004/02/20 | 178 | 178 | 175 | 175 | 50,000 |
2004/02/19 | 178 | 179 | 176 | 176 | 39,000 |
2004/02/18 | 177 | 179 | 175 | 175 | 86,000 |
2004/02/17 | 177 | 178 | 175 | 175 | 79,000 |
2004/02/16 | 174 | 177 | 173 | 177 | 53,000 |
2004/02/13 | 171 | 172 | 171 | 171 | 27,000 |
2004/02/12 | 170 | 172 | 170 | 171 | 30,000 |
2004/02/10 | 170 | 171 | 168 | 171 | 43,000 |
2004/02/09 | 171 | 171 | 170 | 170 | 30,000 |
2004/02/06 | 168 | 170 | 167 | 168 | 24,000 |
2004/02/05 | 169 | 169 | 168 | 168 | 30,000 |
2004/02/04 | 170 | 172 | 170 | 170 | 41,000 |
2004/02/03 | 171 | 171 | 169 | 170 | 54,000 |
2004/02/02 | 172 | 172 | 170 | 171 | 42,000 |
2004/01/30 | 170 | 173 | 170 | 171 | 27,000 |
2004/01/29 | 173 | 175 | 170 | 171 | 85,000 |
2004/01/28 | 174 | 176 | 173 | 174 | 55,000 |
2004/01/27 | 178 | 178 | 173 | 174 | 55,000 |
2004/01/26 | 177 | 177 | 173 | 177 | 79,000 |
2004/01/23 | 175 | 178 | 175 | 177 | 87,000 |
2004/01/22 | 173 | 178 | 173 | 174 | 59,000 |
2004/01/21 | 175 | 175 | 172 | 173 | 41,000 |
2004/01/20 | 173 | 173 | 172 | 172 | 45,000 |
2004/01/19 | 173 | 174 | 172 | 172 | 39,000 |
2004/01/16 | 173 | 173 | 171 | 172 | 54,000 |
2004/01/15 | 177 | 177 | 173 | 173 | 79,000 |
2004/01/14 | 176 | 176 | 174 | 176 | 97,000 |
2004/01/13 | 176 | 178 | 174 | 176 | 127,000 |
2004/01/09 | 174 | 176 | 173 | 176 | 156,000 |
2004/01/08 | 167 | 175 | 167 | 172 | 183,000 |
2004/01/07 | 166 | 169 | 165 | 166 | 66,000 |
2004/01/06 | 168 | 168 | 164 | 165 | 44,000 |
2004/01/05 | 169 | 169 | 165 | 168 | 53,000 |