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 |
---|---|---|---|---|---|
2006/12/29 | 270 | 273 | 269 | 272 | 25,000 |
2006/12/28 | 273 | 273 | 271 | 272 | 35,000 |
2006/12/27 | 274 | 274 | 260 | 269 | 81,000 |
2006/12/26 | 269 | 271 | 269 | 269 | 46,000 |
2006/12/25 | 270 | 273 | 270 | 272 | 35,000 |
2006/12/22 | 271 | 273 | 271 | 273 | 23,000 |
2006/12/21 | 271 | 272 | 270 | 271 | 18,000 |
2006/12/20 | 271 | 277 | 270 | 271 | 31,000 |
2006/12/19 | 272 | 272 | 268 | 268 | 37,000 |
2006/12/18 | 272 | 273 | 270 | 272 | 35,000 |
2006/12/15 | 274 | 274 | 271 | 273 | 41,000 |
2006/12/14 | 275 | 276 | 273 | 273 | 32,000 |
2006/12/13 | 274 | 274 | 272 | 274 | 26,000 |
2006/12/12 | 275 | 275 | 273 | 273 | 19,000 |
2006/12/11 | 271 | 275 | 271 | 272 | 11,000 |
2006/12/08 | 272 | 272 | 270 | 270 | 36,000 |
2006/12/07 | 272 | 272 | 267 | 272 | 40,000 |
2006/12/06 | 271 | 272 | 268 | 272 | 59,000 |
2006/12/05 | 271 | 273 | 267 | 270 | 61,000 |
2006/12/04 | 266 | 267 | 265 | 266 | 53,000 |
2006/12/01 | 267 | 276 | 260 | 263 | 267,000 |
2006/11/30 | 272 | 272 | 265 | 266 | 78,000 |
2006/11/29 | 265 | 270 | 265 | 270 | 17,000 |
2006/11/28 | 262 | 265 | 262 | 265 | 26,000 |
2006/11/27 | 270 | 270 | 262 | 266 | 17,000 |
2006/11/24 | 264 | 264 | 258 | 260 | 32,000 |
2006/11/22 | 256 | 262 | 252 | 262 | 47,000 |
2006/11/21 | 254 | 261 | 254 | 261 | 39,000 |
2006/11/20 | 273 | 273 | 259 | 260 | 35,000 |
2006/11/17 | 277 | 277 | 270 | 271 | 20,000 |
2006/11/16 | 277 | 277 | 275 | 276 | 21,000 |
2006/11/15 | 278 | 278 | 277 | 277 | 8,000 |
2006/11/14 | 280 | 280 | 275 | 278 | 25,000 |
2006/11/13 | 282 | 282 | 275 | 275 | 50,000 |
2006/11/10 | 272 | 273 | 272 | 272 | 27,000 |
2006/11/09 | 277 | 277 | 276 | 276 | 15,000 |
2006/11/08 | 279 | 282 | 279 | 282 | 30,000 |
2006/11/07 | 283 | 284 | 283 | 284 | 15,000 |
2006/11/06 | 278 | 283 | 278 | 282 | 42,000 |
2006/11/02 | 290 | 290 | 287 | 287 | 21,000 |
2006/11/01 | 294 | 294 | 286 | 290 | 37,000 |
2006/10/31 | 294 | 294 | 292 | 293 | 24,000 |
2006/10/30 | 297 | 297 | 294 | 294 | 27,000 |
2006/10/27 | 297 | 297 | 294 | 296 | 37,000 |
2006/10/26 | 297 | 297 | 295 | 296 | 27,000 |
2006/10/25 | 295 | 297 | 295 | 295 | 33,000 |
2006/10/24 | 297 | 299 | 295 | 296 | 82,000 |
2006/10/23 | 292 | 298 | 292 | 298 | 96,000 |
2006/10/20 | 298 | 298 | 295 | 295 | 217,000 |
2006/10/19 | 280 | 299 | 280 | 299 | 580,000 |
2006/10/18 | 271 | 272 | 271 | 272 | 23,000 |
2006/10/17 | 278 | 282 | 276 | 276 | 16,000 |
2006/10/16 | 270 | 282 | 270 | 278 | 68,000 |
2006/10/13 | 266 | 272 | 266 | 271 | 39,000 |
2006/10/12 | 264 | 266 | 263 | 266 | 14,000 |
2006/10/11 | 270 | 272 | 265 | 266 | 32,000 |
2006/10/10 | 270 | 277 | 268 | 269 | 59,000 |
2006/10/06 | 275 | 275 | 273 | 273 | 64,000 |
2006/10/05 | 276 | 279 | 276 | 279 | 8,000 |
2006/10/04 | 278 | 279 | 276 | 276 | 14,000 |
2006/10/03 | 283 | 285 | 278 | 282 | 59,000 |
2006/10/02 | 279 | 282 | 275 | 282 | 46,000 |
2006/09/29 | 276 | 279 | 273 | 275 | 41,000 |
2006/09/28 | 274 | 277 | 274 | 277 | 17,000 |
2006/09/27 | 272 | 279 | 272 | 277 | 41,000 |
2006/09/26 | 277 | 277 | 275 | 275 | 12,000 |
2006/09/25 | 282 | 282 | 278 | 279 | 16,000 |
2006/09/22 | 276 | 281 | 276 | 281 | 14,000 |
2006/09/21 | 280 | 281 | 278 | 281 | 13,000 |
2006/09/20 | 284 | 285 | 282 | 282 | 25,000 |
2006/09/19 | 282 | 285 | 282 | 284 | 19,000 |
2006/09/15 | 288 | 288 | 288 | 288 | 8,000 |
2006/09/14 | 285 | 290 | 284 | 289 | 14,000 |
2006/09/13 | 300 | 300 | 287 | 287 | 30,000 |
2006/09/12 | 297 | 297 | 293 | 295 | 16,000 |
2006/09/11 | 301 | 301 | 298 | 298 | 15,000 |
2006/09/08 | 300 | 300 | 297 | 300 | 40,000 |
2006/09/07 | 303 | 303 | 302 | 302 | 6,000 |
2006/09/06 | 306 | 308 | 306 | 306 | 23,000 |
2006/09/05 | 308 | 308 | 305 | 305 | 14,000 |
2006/09/04 | 308 | 309 | 307 | 308 | 23,000 |
2006/09/01 | 310 | 310 | 304 | 307 | 22,000 |
2006/08/31 | 308 | 311 | 307 | 310 | 31,000 |
2006/08/30 | 314 | 314 | 310 | 310 | 17,000 |
2006/08/29 | 312 | 314 | 311 | 314 | 10,000 |
2006/08/28 | 321 | 321 | 314 | 314 | 9,000 |
2006/08/25 | 321 | 322 | 321 | 322 | 13,000 |
2006/08/24 | 319 | 322 | 315 | 322 | 10,000 |
2006/08/23 | 316 | 320 | 316 | 320 | 18,000 |
2006/08/22 | 314 | 321 | 314 | 321 | 28,000 |
2006/08/21 | 317 | 318 | 316 | 316 | 25,000 |
2006/08/18 | 317 | 317 | 313 | 316 | 13,000 |
2006/08/17 | 313 | 317 | 309 | 314 | 70,000 |
2006/08/16 | 294 | 308 | 294 | 308 | 48,000 |
2006/08/15 | 295 | 295 | 294 | 294 | 3,000 |
2006/08/14 | 284 | 295 | 284 | 292 | 44,000 |
2006/08/11 | 294 | 294 | 287 | 287 | 19,000 |
2006/08/10 | 286 | 289 | 285 | 289 | 22,000 |
2006/08/09 | 281 | 288 | 281 | 287 | 35,000 |
2006/08/08 | 283 | 287 | 283 | 287 | 16,000 |
2006/08/07 | 285 | 285 | 282 | 282 | 26,000 |
2006/08/04 | 290 | 292 | 287 | 288 | 13,000 |
2006/08/03 | 285 | 290 | 284 | 286 | 26,000 |
2006/08/02 | 280 | 283 | 280 | 283 | 16,000 |
2006/08/01 | 280 | 280 | 276 | 280 | 73,000 |
2006/07/31 | 276 | 279 | 276 | 278 | 42,000 |
2006/07/28 | 275 | 275 | 271 | 274 | 63,000 |
2006/07/27 | 280 | 280 | 274 | 279 | 10,000 |
2006/07/26 | 284 | 289 | 275 | 276 | 22,000 |
2006/07/25 | 282 | 282 | 279 | 280 | 28,000 |
2006/07/24 | 287 | 288 | 279 | 280 | 11,000 |
2006/07/21 | 281 | 289 | 281 | 283 | 29,000 |
2006/07/20 | 288 | 288 | 280 | 283 | 34,000 |
2006/07/19 | 271 | 277 | 267 | 268 | 87,000 |
2006/07/18 | 295 | 297 | 278 | 280 | 49,000 |
2006/07/14 | 290 | 299 | 290 | 294 | 33,000 |
2006/07/13 | 309 | 309 | 300 | 300 | 50,000 |
2006/07/12 | 305 | 305 | 301 | 302 | 55,000 |
2006/07/11 | 303 | 307 | 303 | 305 | 15,000 |
2006/07/10 | 302 | 305 | 301 | 305 | 31,000 |
2006/07/07 | 314 | 314 | 308 | 308 | 8,000 |
2006/07/06 | 314 | 314 | 310 | 310 | 29,000 |
2006/07/05 | 315 | 318 | 313 | 314 | 29,000 |
2006/07/04 | 312 | 316 | 312 | 315 | 44,000 |
2006/07/03 | 311 | 311 | 308 | 311 | 28,000 |
2006/06/30 | 310 | 313 | 304 | 306 | 61,000 |
2006/06/29 | 314 | 314 | 304 | 307 | 70,000 |
2006/06/28 | 310 | 314 | 308 | 310 | 44,000 |
2006/06/27 | 315 | 320 | 311 | 311 | 34,000 |
2006/06/26 | 310 | 314 | 310 | 312 | 27,000 |
2006/06/23 | 314 | 316 | 310 | 310 | 28,000 |
2006/06/22 | 313 | 314 | 309 | 314 | 34,000 |
2006/06/21 | 310 | 310 | 307 | 307 | 20,000 |
2006/06/20 | 320 | 320 | 313 | 313 | 26,000 |
2006/06/19 | 324 | 324 | 318 | 319 | 31,000 |
2006/06/16 | 320 | 325 | 317 | 319 | 43,000 |
2006/06/15 | 310 | 310 | 305 | 310 | 23,000 |
2006/06/14 | 288 | 301 | 286 | 299 | 79,000 |
2006/06/13 | 302 | 302 | 293 | 298 | 67,000 |
2006/06/12 | 303 | 306 | 302 | 306 | 46,000 |
2006/06/09 | 292 | 306 | 285 | 306 | 72,000 |
2006/06/08 | 293 | 297 | 280 | 284 | 54,000 |
2006/06/07 | 306 | 311 | 301 | 303 | 38,000 |
2006/06/06 | 305 | 305 | 304 | 305 | 39,000 |
2006/06/05 | 308 | 316 | 308 | 310 | 42,000 |
2006/06/02 | 320 | 320 | 295 | 303 | 92,000 |
2006/06/01 | 320 | 325 | 305 | 305 | 91,000 |
2006/05/31 | 320 | 323 | 316 | 316 | 50,000 |
2006/05/30 | 335 | 336 | 326 | 330 | 73,000 |
2006/05/29 | 345 | 347 | 339 | 340 | 64,000 |
2006/05/26 | 348 | 348 | 342 | 343 | 71,000 |
2006/05/25 | 350 | 351 | 346 | 346 | 33,000 |
2006/05/24 | 357 | 357 | 348 | 353 | 114,000 |
2006/05/23 | 352 | 358 | 352 | 352 | 65,000 |
2006/05/22 | 371 | 371 | 363 | 363 | 33,000 |
2006/05/19 | 366 | 366 | 357 | 366 | 26,000 |
2006/05/18 | 358 | 361 | 354 | 361 | 29,000 |
2006/05/17 | 352 | 360 | 352 | 358 | 16,000 |
2006/05/16 | 369 | 370 | 356 | 356 | 86,000 |
2006/05/15 | 372 | 383 | 369 | 371 | 31,000 |
2006/05/12 | 370 | 373 | 366 | 369 | 119,000 |
2006/05/11 | 390 | 390 | 376 | 379 | 173,000 |
2006/05/10 | 410 | 410 | 397 | 400 | 69,000 |
2006/05/09 | 407 | 409 | 405 | 409 | 30,000 |
2006/05/08 | 409 | 412 | 406 | 410 | 23,000 |
2006/05/02 | 400 | 410 | 398 | 404 | 59,000 |
2006/05/01 | 399 | 403 | 399 | 399 | 24,000 |
2006/04/28 | 413 | 414 | 398 | 401 | 64,000 |
2006/04/27 | 399 | 414 | 399 | 414 | 190,000 |
2006/04/26 | 393 | 399 | 393 | 399 | 20,000 |
2006/04/25 | 394 | 399 | 391 | 396 | 56,000 |
2006/04/24 | 408 | 408 | 395 | 404 | 60,000 |
2006/04/21 | 409 | 412 | 400 | 411 | 47,000 |
2006/04/20 | 421 | 421 | 410 | 411 | 39,000 |
2006/04/19 | 425 | 427 | 419 | 420 | 56,000 |
2006/04/18 | 420 | 425 | 417 | 421 | 56,000 |
2006/04/17 | 432 | 432 | 421 | 421 | 74,000 |
2006/04/14 | 423 | 434 | 423 | 433 | 102,000 |
2006/04/13 | 423 | 428 | 422 | 426 | 106,000 |
2006/04/12 | 426 | 430 | 425 | 426 | 59,000 |
2006/04/11 | 438 | 438 | 427 | 429 | 86,000 |
2006/04/10 | 424 | 433 | 421 | 433 | 105,000 |
2006/04/07 | 432 | 432 | 428 | 429 | 69,000 |
2006/04/06 | 424 | 435 | 424 | 433 | 140,000 |
2006/04/05 | 432 | 433 | 429 | 429 | 145,000 |
2006/04/04 | 439 | 440 | 431 | 432 | 156,000 |
2006/04/03 | 434 | 447 | 431 | 442 | 485,000 |
2006/03/31 | 420 | 428 | 420 | 426 | 400,000 |
2006/03/30 | 413 | 417 | 413 | 417 | 363,000 |
2006/03/29 | 410 | 416 | 410 | 416 | 146,000 |
2006/03/28 | 403 | 410 | 401 | 410 | 97,000 |
2006/03/27 | 411 | 411 | 407 | 409 | 176,000 |
2006/03/24 | 409 | 411 | 405 | 410 | 86,000 |
2006/03/23 | 409 | 411 | 389 | 411 | 176,000 |
2006/03/22 | 408 | 413 | 405 | 407 | 120,000 |
2006/03/20 | 399 | 406 | 395 | 404 | 59,000 |
2006/03/17 | 397 | 401 | 397 | 400 | 41,000 |
2006/03/16 | 403 | 405 | 399 | 400 | 82,000 |
2006/03/15 | 410 | 410 | 406 | 408 | 49,000 |
2006/03/14 | 410 | 411 | 406 | 408 | 96,000 |
2006/03/13 | 407 | 409 | 404 | 405 | 44,000 |
2006/03/10 | 403 | 405 | 402 | 404 | 29,000 |
2006/03/09 | 402 | 403 | 400 | 403 | 33,000 |
2006/03/08 | 405 | 405 | 398 | 402 | 45,000 |
2006/03/07 | 398 | 404 | 395 | 403 | 33,000 |
2006/03/06 | 385 | 399 | 378 | 399 | 68,000 |
2006/03/03 | 381 | 389 | 376 | 386 | 161,000 |
2006/03/02 | 403 | 407 | 393 | 393 | 180,000 |
2006/03/01 | 400 | 402 | 396 | 401 | 154,000 |
2006/02/28 | 414 | 417 | 405 | 411 | 271,000 |
2006/02/27 | 407 | 417 | 405 | 414 | 328,000 |
2006/02/24 | 385 | 405 | 385 | 404 | 230,000 |
2006/02/23 | 375 | 384 | 370 | 384 | 188,000 |
2006/02/22 | 372 | 381 | 369 | 374 | 221,000 |
2006/02/21 | 362 | 368 | 355 | 363 | 182,000 |
2006/02/20 | 347 | 347 | 312 | 312 | 116,000 |
2006/02/17 | 365 | 368 | 357 | 357 | 61,000 |
2006/02/16 | 366 | 373 | 366 | 370 | 25,000 |
2006/02/15 | 376 | 384 | 370 | 371 | 68,000 |
2006/02/14 | 365 | 366 | 351 | 366 | 157,000 |
2006/02/13 | 389 | 389 | 365 | 370 | 133,000 |
2006/02/10 | 403 | 405 | 370 | 390 | 174,000 |
2006/02/09 | 403 | 404 | 399 | 402 | 42,000 |
2006/02/08 | 407 | 410 | 398 | 398 | 111,000 |
2006/02/07 | 406 | 408 | 404 | 406 | 53,000 |
2006/02/06 | 405 | 406 | 403 | 406 | 87,000 |
2006/02/03 | 409 | 412 | 405 | 408 | 87,000 |
2006/02/02 | 413 | 418 | 405 | 409 | 198,000 |
2006/02/01 | 406 | 419 | 401 | 411 | 384,000 |
2006/01/31 | 396 | 405 | 396 | 401 | 204,000 |
2006/01/30 | 390 | 412 | 387 | 405 | 448,000 |
2006/01/27 | 378 | 386 | 375 | 383 | 138,000 |
2006/01/26 | 369 | 374 | 367 | 374 | 85,000 |
2006/01/25 | 365 | 368 | 365 | 365 | 55,000 |
2006/01/24 | 350 | 368 | 350 | 366 | 89,000 |
2006/01/23 | 350 | 360 | 350 | 350 | 80,000 |
2006/01/20 | 364 | 377 | 361 | 361 | 198,000 |
2006/01/19 | 341 | 375 | 340 | 365 | 242,000 |
2006/01/18 | 375 | 377 | 335 | 351 | 323,000 |
2006/01/17 | 398 | 404 | 363 | 375 | 218,000 |
2006/01/16 | 408 | 408 | 404 | 407 | 162,000 |
2006/01/13 | 406 | 408 | 402 | 405 | 229,000 |
2006/01/12 | 396 | 402 | 391 | 401 | 341,000 |
2006/01/11 | 390 | 394 | 383 | 390 | 232,000 |
2006/01/10 | 385 | 400 | 385 | 390 | 451,000 |
2006/01/06 | 382 | 383 | 374 | 382 | 289,000 |
2006/01/05 | 365 | 385 | 364 | 382 | 708,000 |
2006/01/04 | 367 | 368 | 360 | 363 | 86,000 |