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 |
---|---|---|---|---|---|
2007/12/28 | 190 | 191 | 187 | 189 | 15,000 |
2007/12/27 | 189 | 191 | 189 | 189 | 29,000 |
2007/12/26 | 191 | 191 | 189 | 191 | 19,000 |
2007/12/25 | 190 | 192 | 189 | 189 | 33,000 |
2007/12/21 | 189 | 192 | 187 | 191 | 53,000 |
2007/12/20 | 194 | 194 | 189 | 189 | 63,000 |
2007/12/19 | 194 | 197 | 193 | 193 | 42,000 |
2007/12/18 | 193 | 196 | 192 | 192 | 17,000 |
2007/12/17 | 195 | 195 | 193 | 194 | 39,000 |
2007/12/14 | 198 | 199 | 196 | 197 | 48,000 |
2007/12/13 | 200 | 200 | 197 | 198 | 58,000 |
2007/12/12 | 196 | 197 | 194 | 196 | 36,000 |
2007/12/11 | 198 | 199 | 196 | 197 | 16,000 |
2007/12/10 | 193 | 196 | 193 | 195 | 33,000 |
2007/12/07 | 198 | 200 | 195 | 196 | 44,000 |
2007/12/06 | 202 | 202 | 195 | 199 | 35,000 |
2007/12/05 | 199 | 200 | 194 | 200 | 37,000 |
2007/12/04 | 202 | 202 | 196 | 199 | 28,000 |
2007/12/03 | 206 | 206 | 199 | 200 | 25,000 |
2007/11/30 | 193 | 200 | 193 | 198 | 36,000 |
2007/11/29 | 191 | 197 | 191 | 195 | 43,000 |
2007/11/28 | 189 | 191 | 189 | 190 | 13,000 |
2007/11/27 | 186 | 194 | 186 | 189 | 38,000 |
2007/11/26 | 190 | 192 | 187 | 190 | 15,000 |
2007/11/22 | 186 | 190 | 185 | 188 | 37,000 |
2007/11/21 | 189 | 193 | 189 | 191 | 47,000 |
2007/11/20 | 193 | 193 | 186 | 189 | 62,000 |
2007/11/19 | 196 | 196 | 192 | 192 | 17,000 |
2007/11/16 | 197 | 200 | 195 | 196 | 27,000 |
2007/11/15 | 196 | 201 | 196 | 197 | 24,000 |
2007/11/14 | 195 | 199 | 195 | 199 | 26,000 |
2007/11/13 | 192 | 195 | 191 | 193 | 25,000 |
2007/11/12 | 198 | 198 | 193 | 194 | 36,000 |
2007/11/09 | 203 | 204 | 198 | 198 | 54,000 |
2007/11/08 | 202 | 203 | 199 | 202 | 61,000 |
2007/11/07 | 212 | 212 | 207 | 208 | 33,000 |
2007/11/06 | 208 | 212 | 208 | 211 | 18,000 |
2007/11/05 | 217 | 217 | 211 | 213 | 55,000 |
2007/11/02 | 212 | 219 | 212 | 219 | 70,000 |
2007/11/01 | 219 | 219 | 216 | 217 | 40,000 |
2007/10/31 | 211 | 218 | 211 | 217 | 89,000 |
2007/10/30 | 210 | 212 | 205 | 212 | 69,000 |
2007/10/29 | 207 | 210 | 206 | 207 | 63,000 |
2007/10/26 | 203 | 209 | 202 | 206 | 44,000 |
2007/10/25 | 205 | 206 | 202 | 202 | 57,000 |
2007/10/24 | 210 | 210 | 205 | 205 | 40,000 |
2007/10/23 | 205 | 209 | 203 | 206 | 72,000 |
2007/10/22 | 203 | 205 | 200 | 203 | 95,000 |
2007/10/19 | 210 | 212 | 204 | 205 | 135,000 |
2007/10/18 | 215 | 215 | 209 | 213 | 250,000 |
2007/10/17 | 220 | 222 | 212 | 215 | 817,000 |
2007/10/16 | 213 | 247 | 213 | 232 | 4,109,000 |
2007/10/15 | 204 | 205 | 203 | 204 | 21,000 |
2007/10/12 | 202 | 204 | 202 | 202 | 31,000 |
2007/10/11 | 204 | 204 | 202 | 204 | 22,000 |
2007/10/10 | 205 | 205 | 203 | 203 | 9,000 |
2007/10/09 | 205 | 207 | 202 | 205 | 25,000 |
2007/10/05 | 202 | 205 | 201 | 201 | 35,000 |
2007/10/04 | 201 | 202 | 200 | 202 | 20,000 |
2007/10/03 | 200 | 203 | 199 | 201 | 21,000 |
2007/10/02 | 204 | 204 | 201 | 201 | 32,000 |
2007/10/01 | 200 | 203 | 199 | 202 | 10,000 |
2007/09/28 | 201 | 204 | 199 | 200 | 37,000 |
2007/09/27 | 200 | 203 | 198 | 200 | 41,000 |
2007/09/26 | 195 | 198 | 195 | 198 | 24,000 |
2007/09/25 | 198 | 198 | 193 | 195 | 8,000 |
2007/09/21 | 199 | 200 | 194 | 197 | 28,000 |
2007/09/20 | 202 | 202 | 198 | 199 | 22,000 |
2007/09/19 | 193 | 196 | 193 | 196 | 19,000 |
2007/09/18 | 195 | 195 | 192 | 192 | 36,000 |
2007/09/14 | 204 | 204 | 198 | 198 | 57,000 |
2007/09/13 | 202 | 202 | 197 | 197 | 18,000 |
2007/09/12 | 199 | 199 | 197 | 197 | 16,000 |
2007/09/11 | 196 | 197 | 196 | 197 | 9,000 |
2007/09/10 | 198 | 198 | 193 | 196 | 32,000 |
2007/09/07 | 199 | 199 | 198 | 199 | 26,000 |
2007/09/06 | 198 | 200 | 198 | 200 | 26,000 |
2007/09/05 | 204 | 204 | 201 | 201 | 26,000 |
2007/09/04 | 205 | 205 | 200 | 204 | 36,000 |
2007/09/03 | 208 | 208 | 203 | 204 | 23,000 |
2007/08/31 | 200 | 207 | 199 | 207 | 68,000 |
2007/08/30 | 201 | 201 | 198 | 200 | 24,000 |
2007/08/29 | 200 | 200 | 196 | 198 | 47,000 |
2007/08/28 | 204 | 204 | 201 | 201 | 22,000 |
2007/08/27 | 200 | 204 | 199 | 204 | 91,000 |
2007/08/24 | 201 | 202 | 200 | 202 | 45,000 |
2007/08/23 | 199 | 203 | 199 | 201 | 72,000 |
2007/08/22 | 196 | 200 | 196 | 199 | 46,000 |
2007/08/21 | 197 | 200 | 196 | 198 | 74,000 |
2007/08/20 | 200 | 200 | 193 | 193 | 91,000 |
2007/08/17 | 201 | 204 | 190 | 191 | 151,000 |
2007/08/16 | 209 | 209 | 201 | 203 | 107,000 |
2007/08/15 | 208 | 210 | 208 | 208 | 53,000 |
2007/08/14 | 208 | 210 | 208 | 210 | 69,000 |
2007/08/13 | 211 | 214 | 209 | 209 | 135,000 |
2007/08/10 | 209 | 213 | 209 | 211 | 114,000 |
2007/08/09 | 213 | 219 | 208 | 218 | 331,000 |
2007/08/08 | 211 | 213 | 209 | 210 | 83,000 |
2007/08/07 | 215 | 217 | 211 | 211 | 95,000 |
2007/08/06 | 212 | 216 | 208 | 213 | 219,000 |
2007/08/03 | 218 | 224 | 209 | 217 | 441,000 |
2007/08/02 | 226 | 230 | 209 | 217 | 1,026,000 |
2007/08/01 | 235 | 240 | 226 | 228 | 366,000 |
2007/07/31 | 242 | 248 | 236 | 237 | 363,000 |
2007/07/30 | 245 | 253 | 233 | 238 | 488,000 |
2007/07/27 | 238 | 258 | 238 | 248 | 336,000 |
2007/07/26 | 250 | 264 | 246 | 248 | 574,000 |
2007/07/25 | 246 | 255 | 244 | 249 | 333,000 |
2007/07/24 | 249 | 250 | 242 | 247 | 251,000 |
2007/07/23 | 246 | 250 | 239 | 248 | 416,000 |
2007/07/20 | 253 | 256 | 242 | 251 | 817,000 |
2007/07/19 | 262 | 266 | 244 | 249 | 1,243,000 |
2007/07/18 | 271 | 276 | 262 | 264 | 2,501,000 |
2007/07/17 | 244 | 314 | 240 | 286 | 7,743,000 |
2007/07/13 | 234 | 235 | 233 | 234 | 57,000 |
2007/07/12 | 231 | 237 | 230 | 232 | 54,000 |
2007/07/11 | 231 | 231 | 230 | 230 | 9,000 |
2007/07/10 | 234 | 234 | 233 | 233 | 24,000 |
2007/07/09 | 233 | 234 | 231 | 233 | 31,000 |
2007/07/06 | 234 | 235 | 232 | 233 | 24,000 |
2007/07/05 | 235 | 235 | 233 | 234 | 35,000 |
2007/07/04 | 232 | 232 | 231 | 232 | 19,000 |
2007/07/03 | 232 | 234 | 232 | 232 | 15,000 |
2007/07/02 | 234 | 234 | 231 | 232 | 36,000 |
2007/06/29 | 229 | 231 | 228 | 229 | 48,000 |
2007/06/28 | 228 | 232 | 227 | 228 | 96,000 |
2007/06/27 | 224 | 236 | 224 | 233 | 141,000 |
2007/06/26 | 227 | 227 | 226 | 227 | 25,000 |
2007/06/25 | 229 | 229 | 227 | 227 | 23,000 |
2007/06/22 | 230 | 230 | 226 | 229 | 15,000 |
2007/06/21 | 230 | 230 | 228 | 229 | 26,000 |
2007/06/20 | 233 | 233 | 225 | 230 | 50,000 |
2007/06/19 | 232 | 232 | 228 | 230 | 8,000 |
2007/06/18 | 230 | 233 | 225 | 230 | 49,000 |
2007/06/15 | 226 | 229 | 225 | 229 | 50,000 |
2007/06/14 | 226 | 226 | 225 | 225 | 14,000 |
2007/06/13 | 220 | 223 | 220 | 223 | 27,000 |
2007/06/12 | 229 | 230 | 224 | 227 | 36,000 |
2007/06/11 | 230 | 232 | 230 | 231 | 15,000 |
2007/06/08 | 230 | 231 | 229 | 229 | 67,000 |
2007/06/07 | 230 | 232 | 230 | 231 | 46,000 |
2007/06/06 | 230 | 233 | 229 | 232 | 25,000 |
2007/06/05 | 231 | 235 | 230 | 234 | 44,000 |
2007/06/04 | 224 | 233 | 224 | 228 | 45,000 |
2007/06/01 | 225 | 226 | 224 | 224 | 34,000 |
2007/05/31 | 223 | 225 | 222 | 224 | 52,000 |
2007/05/30 | 219 | 223 | 219 | 221 | 23,000 |
2007/05/29 | 218 | 219 | 218 | 219 | 18,000 |
2007/05/28 | 218 | 219 | 216 | 219 | 23,000 |
2007/05/25 | 219 | 219 | 216 | 216 | 54,000 |
2007/05/24 | 219 | 220 | 218 | 220 | 28,000 |
2007/05/23 | 219 | 220 | 219 | 220 | 23,000 |
2007/05/22 | 220 | 220 | 218 | 219 | 47,000 |
2007/05/21 | 219 | 221 | 219 | 220 | 24,000 |
2007/05/18 | 223 | 223 | 219 | 219 | 23,000 |
2007/05/17 | 219 | 220 | 218 | 218 | 46,000 |
2007/05/16 | 221 | 221 | 218 | 218 | 83,000 |
2007/05/15 | 222 | 223 | 221 | 221 | 52,000 |
2007/05/14 | 221 | 226 | 221 | 223 | 79,000 |
2007/05/11 | 216 | 220 | 216 | 220 | 74,000 |
2007/05/10 | 228 | 228 | 219 | 219 | 210,000 |
2007/05/09 | 230 | 231 | 229 | 229 | 103,000 |
2007/05/08 | 235 | 236 | 228 | 228 | 112,000 |
2007/05/07 | 240 | 241 | 235 | 236 | 166,000 |
2007/05/02 | 252 | 255 | 238 | 240 | 126,000 |
2007/05/01 | 249 | 250 | 249 | 249 | 12,000 |
2007/04/27 | 248 | 250 | 246 | 247 | 27,000 |
2007/04/26 | 247 | 253 | 246 | 246 | 69,000 |
2007/04/25 | 256 | 257 | 246 | 246 | 37,000 |
2007/04/24 | 251 | 256 | 250 | 256 | 29,000 |
2007/04/23 | 254 | 254 | 248 | 248 | 42,000 |
2007/04/20 | 252 | 256 | 252 | 254 | 27,000 |
2007/04/19 | 257 | 262 | 255 | 256 | 22,000 |
2007/04/18 | 259 | 262 | 259 | 261 | 46,000 |
2007/04/17 | 259 | 261 | 258 | 258 | 35,000 |
2007/04/16 | 261 | 264 | 255 | 256 | 20,000 |
2007/04/13 | 265 | 265 | 259 | 260 | 24,000 |
2007/04/12 | 267 | 268 | 262 | 262 | 34,000 |
2007/04/11 | 265 | 268 | 265 | 267 | 13,000 |
2007/04/10 | 269 | 269 | 264 | 266 | 24,000 |
2007/04/09 | 265 | 268 | 265 | 268 | 11,000 |
2007/04/06 | 264 | 265 | 263 | 265 | 16,000 |
2007/04/05 | 267 | 268 | 267 | 267 | 9,000 |
2007/04/04 | 267 | 267 | 264 | 265 | 21,000 |
2007/04/03 | 267 | 267 | 266 | 266 | 5,000 |
2007/04/02 | 270 | 274 | 265 | 266 | 32,000 |
2007/03/30 | 271 | 272 | 269 | 269 | 16,000 |
2007/03/29 | 267 | 270 | 267 | 270 | 8,000 |
2007/03/28 | 268 | 270 | 268 | 269 | 12,000 |
2007/03/27 | 273 | 277 | 273 | 273 | 13,000 |
2007/03/26 | 283 | 284 | 282 | 283 | 30,000 |
2007/03/23 | 281 | 284 | 280 | 284 | 29,000 |
2007/03/22 | 279 | 280 | 278 | 278 | 21,000 |
2007/03/20 | 280 | 280 | 276 | 277 | 17,000 |
2007/03/19 | 273 | 277 | 273 | 276 | 18,000 |
2007/03/16 | 279 | 279 | 275 | 275 | 28,000 |
2007/03/15 | 280 | 280 | 278 | 280 | 11,000 |
2007/03/14 | 280 | 281 | 278 | 278 | 31,000 |
2007/03/13 | 289 | 289 | 287 | 287 | 27,000 |
2007/03/12 | 285 | 288 | 285 | 287 | 34,000 |
2007/03/09 | 285 | 288 | 284 | 288 | 36,000 |
2007/03/08 | 282 | 284 | 281 | 284 | 18,000 |
2007/03/07 | 284 | 284 | 278 | 282 | 47,000 |
2007/03/06 | 272 | 277 | 272 | 277 | 37,000 |
2007/03/05 | 276 | 277 | 272 | 272 | 65,000 |
2007/03/02 | 280 | 284 | 279 | 281 | 43,000 |
2007/03/01 | 285 | 291 | 281 | 282 | 54,000 |
2007/02/28 | 264 | 287 | 261 | 284 | 109,000 |
2007/02/27 | 300 | 300 | 294 | 296 | 78,000 |
2007/02/26 | 294 | 299 | 294 | 299 | 64,000 |
2007/02/23 | 291 | 293 | 290 | 293 | 46,000 |
2007/02/22 | 289 | 291 | 287 | 291 | 39,000 |
2007/02/21 | 289 | 290 | 285 | 289 | 48,000 |
2007/02/20 | 289 | 289 | 288 | 289 | 18,000 |
2007/02/19 | 286 | 288 | 286 | 288 | 27,000 |
2007/02/16 | 286 | 287 | 284 | 285 | 38,000 |
2007/02/15 | 284 | 287 | 284 | 285 | 50,000 |
2007/02/14 | 284 | 285 | 284 | 284 | 38,000 |
2007/02/13 | 284 | 284 | 282 | 284 | 28,000 |
2007/02/09 | 281 | 285 | 281 | 284 | 38,000 |
2007/02/08 | 284 | 286 | 283 | 283 | 40,000 |
2007/02/07 | 286 | 286 | 283 | 284 | 52,000 |
2007/02/06 | 280 | 282 | 280 | 282 | 35,000 |
2007/02/05 | 282 | 283 | 279 | 280 | 64,000 |
2007/02/02 | 283 | 284 | 283 | 283 | 43,000 |
2007/02/01 | 283 | 283 | 281 | 283 | 17,000 |
2007/01/31 | 285 | 285 | 281 | 281 | 20,000 |
2007/01/30 | 285 | 285 | 281 | 281 | 28,000 |
2007/01/29 | 281 | 285 | 281 | 282 | 52,000 |
2007/01/26 | 281 | 281 | 275 | 279 | 63,000 |
2007/01/25 | 283 | 285 | 282 | 283 | 38,000 |
2007/01/24 | 286 | 286 | 283 | 284 | 27,000 |
2007/01/23 | 285 | 285 | 283 | 285 | 47,000 |
2007/01/22 | 285 | 286 | 283 | 286 | 71,000 |
2007/01/19 | 285 | 285 | 278 | 282 | 36,000 |
2007/01/18 | 280 | 281 | 277 | 280 | 36,000 |
2007/01/17 | 279 | 279 | 277 | 277 | 40,000 |
2007/01/16 | 278 | 279 | 276 | 279 | 31,000 |
2007/01/15 | 276 | 276 | 273 | 276 | 26,000 |
2007/01/12 | 277 | 277 | 275 | 275 | 62,000 |
2007/01/11 | 271 | 277 | 271 | 275 | 30,000 |
2007/01/10 | 275 | 275 | 271 | 271 | 21,000 |
2007/01/09 | 272 | 274 | 272 | 273 | 33,000 |
2007/01/05 | 274 | 277 | 271 | 271 | 52,000 |
2007/01/04 | 274 | 274 | 273 | 274 | 12,000 |