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 |
---|---|---|---|---|---|
2008/12/30 | 100 | 103 | 100 | 102 | 208,000 |
2008/12/29 | 100 | 101 | 100 | 101 | 34,000 |
2008/12/26 | 102 | 102 | 99 | 101 | 82,000 |
2008/12/25 | 101 | 102 | 99 | 102 | 31,000 |
2008/12/24 | 100 | 102 | 100 | 101 | 20,000 |
2008/12/22 | 101 | 102 | 100 | 101 | 30,000 |
2008/12/19 | 103 | 104 | 101 | 103 | 63,000 |
2008/12/18 | 104 | 106 | 100 | 101 | 72,000 |
2008/12/17 | 112 | 115 | 100 | 104 | 96,000 |
2008/12/16 | 110 | 111 | 109 | 110 | 13,000 |
2008/12/15 | 109 | 112 | 109 | 110 | 40,000 |
2008/12/12 | 113 | 113 | 108 | 108 | 65,000 |
2008/12/11 | 113 | 114 | 112 | 114 | 23,000 |
2008/12/10 | 111 | 114 | 110 | 112 | 29,000 |
2008/12/09 | 109 | 113 | 109 | 113 | 19,000 |
2008/12/08 | 110 | 110 | 108 | 110 | 28,000 |
2008/12/05 | 110 | 110 | 108 | 108 | 22,000 |
2008/12/04 | 111 | 112 | 109 | 109 | 29,000 |
2008/12/03 | 113 | 113 | 110 | 112 | 25,000 |
2008/12/02 | 116 | 116 | 112 | 113 | 11,000 |
2008/12/01 | 121 | 121 | 118 | 118 | 34,000 |
2008/11/28 | 123 | 123 | 120 | 121 | 16,000 |
2008/11/27 | 127 | 127 | 122 | 123 | 9,000 |
2008/11/26 | 127 | 127 | 127 | 127 | 7,000 |
2008/11/25 | 129 | 129 | 125 | 125 | 13,000 |
2008/11/21 | 113 | 127 | 113 | 122 | 15,000 |
2008/11/20 | 131 | 131 | 120 | 120 | 23,000 |
2008/11/19 | 129 | 132 | 127 | 132 | 11,000 |
2008/11/18 | 126 | 129 | 124 | 129 | 9,000 |
2008/11/17 | 126 | 129 | 126 | 126 | 15,000 |
2008/11/14 | 133 | 133 | 128 | 129 | 11,000 |
2008/11/13 | 132 | 132 | 127 | 127 | 16,000 |
2008/11/12 | 132 | 132 | 129 | 131 | 5,000 |
2008/11/11 | 137 | 137 | 131 | 131 | 10,000 |
2008/11/10 | 141 | 141 | 132 | 133 | 37,000 |
2008/11/07 | 127 | 129 | 126 | 126 | 21,000 |
2008/11/06 | 140 | 140 | 128 | 133 | 31,000 |
2008/11/05 | 128 | 145 | 128 | 143 | 43,000 |
2008/11/04 | 125 | 130 | 125 | 130 | 26,000 |
2008/10/31 | 125 | 134 | 118 | 122 | 30,000 |
2008/10/30 | 117 | 127 | 107 | 127 | 43,000 |
2008/10/29 | 110 | 116 | 106 | 116 | 39,000 |
2008/10/28 | 97 | 105 | 97 | 105 | 27,000 |
2008/10/27 | 103 | 105 | 99 | 100 | 36,000 |
2008/10/24 | 109 | 113 | 102 | 112 | 69,000 |
2008/10/23 | 110 | 110 | 106 | 110 | 17,000 |
2008/10/22 | 119 | 121 | 116 | 121 | 10,000 |
2008/10/21 | 120 | 123 | 120 | 123 | 19,000 |
2008/10/20 | 119 | 122 | 117 | 119 | 40,000 |
2008/10/17 | 112 | 117 | 111 | 117 | 27,000 |
2008/10/16 | 110 | 111 | 105 | 107 | 22,000 |
2008/10/15 | 112 | 122 | 112 | 114 | 31,000 |
2008/10/14 | 123 | 123 | 111 | 122 | 46,000 |
2008/10/10 | 100 | 100 | 97 | 99 | 34,000 |
2008/10/09 | 99 | 117 | 99 | 104 | 62,000 |
2008/10/08 | 110 | 110 | 100 | 100 | 58,000 |
2008/10/07 | 111 | 116 | 110 | 116 | 41,000 |
2008/10/06 | 134 | 134 | 127 | 129 | 29,000 |
2008/10/03 | 140 | 140 | 134 | 139 | 31,000 |
2008/10/02 | 143 | 145 | 142 | 143 | 9,000 |
2008/10/01 | 147 | 147 | 143 | 144 | 25,000 |
2008/09/30 | 145 | 145 | 142 | 143 | 25,000 |
2008/09/29 | 144 | 153 | 144 | 148 | 52,000 |
2008/09/26 | 149 | 154 | 143 | 144 | 37,000 |
2008/09/25 | 150 | 153 | 146 | 146 | 13,000 |
2008/09/24 | 156 | 157 | 153 | 154 | 18,000 |
2008/09/22 | 159 | 161 | 152 | 156 | 60,000 |
2008/09/19 | 154 | 158 | 154 | 158 | 40,000 |
2008/09/18 | 146 | 155 | 146 | 153 | 26,000 |
2008/09/17 | 149 | 155 | 149 | 155 | 28,000 |
2008/09/16 | 145 | 150 | 145 | 149 | 37,000 |
2008/09/12 | 159 | 159 | 155 | 157 | 27,000 |
2008/09/11 | 158 | 158 | 155 | 157 | 7,000 |
2008/09/10 | 147 | 157 | 147 | 157 | 10,000 |
2008/09/09 | 157 | 158 | 145 | 156 | 21,000 |
2008/09/08 | 159 | 160 | 159 | 160 | 11,000 |
2008/09/05 | 150 | 154 | 150 | 153 | 15,000 |
2008/09/04 | 157 | 157 | 154 | 154 | 20,000 |
2008/09/03 | 160 | 161 | 158 | 161 | 12,000 |
2008/09/02 | 160 | 161 | 159 | 161 | 5,000 |
2008/09/01 | 160 | 160 | 158 | 158 | 23,000 |
2008/08/29 | 164 | 164 | 159 | 160 | 20,000 |
2008/08/28 | 161 | 161 | 160 | 160 | 6,000 |
2008/08/27 | 161 | 161 | 161 | 161 | 2,000 |
2008/08/26 | 161 | 161 | 160 | 161 | 8,000 |
2008/08/25 | 166 | 166 | 164 | 164 | 10,000 |
2008/08/22 | 159 | 163 | 159 | 161 | 8,000 |
2008/08/21 | 163 | 163 | 162 | 162 | 16,000 |
2008/08/20 | 164 | 164 | 160 | 162 | 15,000 |
2008/08/19 | 161 | 162 | 158 | 159 | 26,000 |
2008/08/18 | 159 | 164 | 159 | 161 | 10,000 |
2008/08/15 | 158 | 161 | 158 | 159 | 10,000 |
2008/08/14 | 162 | 163 | 157 | 157 | 35,000 |
2008/08/13 | 167 | 167 | 164 | 165 | 26,000 |
2008/08/12 | 166 | 166 | 165 | 165 | 10,000 |
2008/08/11 | 165 | 165 | 165 | 165 | 15,000 |
2008/08/08 | 165 | 165 | 163 | 164 | 18,000 |
2008/08/07 | 165 | 167 | 165 | 165 | 9,000 |
2008/08/06 | 164 | 166 | 164 | 165 | 17,000 |
2008/08/05 | 166 | 166 | 163 | 164 | 15,000 |
2008/08/04 | 167 | 167 | 163 | 164 | 17,000 |
2008/08/01 | 170 | 170 | 168 | 168 | 25,000 |
2008/07/31 | 168 | 168 | 164 | 168 | 19,000 |
2008/07/30 | 162 | 167 | 162 | 167 | 15,000 |
2008/07/29 | 163 | 165 | 163 | 165 | 10,000 |
2008/07/28 | 164 | 168 | 164 | 166 | 12,000 |
2008/07/25 | 164 | 167 | 164 | 164 | 6,000 |
2008/07/24 | 166 | 169 | 166 | 168 | 15,000 |
2008/07/23 | 161 | 166 | 161 | 164 | 9,000 |
2008/07/22 | 163 | 165 | 162 | 164 | 7,000 |
2008/07/18 | 167 | 167 | 161 | 162 | 24,000 |
2008/07/17 | 160 | 162 | 160 | 162 | 15,000 |
2008/07/16 | 164 | 164 | 161 | 161 | 5,000 |
2008/07/15 | 165 | 165 | 164 | 164 | 7,000 |
2008/07/14 | 165 | 165 | 162 | 164 | 39,000 |
2008/07/11 | 159 | 161 | 159 | 160 | 15,000 |
2008/07/10 | 159 | 160 | 158 | 159 | 8,000 |
2008/07/09 | 164 | 165 | 161 | 161 | 15,000 |
2008/07/08 | 165 | 165 | 162 | 164 | 12,000 |
2008/07/07 | 165 | 165 | 160 | 165 | 6,000 |
2008/07/04 | 158 | 163 | 158 | 162 | 18,000 |
2008/07/03 | 160 | 161 | 158 | 160 | 22,000 |
2008/07/02 | 163 | 163 | 160 | 160 | 23,000 |
2008/07/01 | 169 | 169 | 162 | 164 | 26,000 |
2008/06/30 | 165 | 166 | 162 | 165 | 21,000 |
2008/06/27 | 164 | 165 | 163 | 165 | 24,000 |
2008/06/26 | 170 | 170 | 168 | 168 | 10,000 |
2008/06/25 | 168 | 169 | 166 | 169 | 20,000 |
2008/06/24 | 167 | 169 | 167 | 169 | 10,000 |
2008/06/23 | 167 | 169 | 167 | 167 | 9,000 |
2008/06/20 | 174 | 174 | 168 | 170 | 25,000 |
2008/06/19 | 172 | 173 | 169 | 171 | 24,000 |
2008/06/18 | 172 | 177 | 172 | 172 | 18,000 |
2008/06/17 | 171 | 175 | 171 | 175 | 14,000 |
2008/06/16 | 178 | 178 | 171 | 171 | 58,000 |
2008/06/13 | 174 | 174 | 170 | 170 | 34,000 |
2008/06/12 | 166 | 172 | 164 | 172 | 52,000 |
2008/06/11 | 166 | 167 | 165 | 165 | 29,000 |
2008/06/10 | 170 | 170 | 166 | 166 | 29,000 |
2008/06/09 | 165 | 169 | 165 | 167 | 31,000 |
2008/06/06 | 179 | 179 | 173 | 173 | 84,000 |
2008/06/05 | 176 | 177 | 172 | 177 | 92,000 |
2008/06/04 | 167 | 171 | 166 | 171 | 36,000 |
2008/06/03 | 169 | 169 | 163 | 164 | 34,000 |
2008/06/02 | 166 | 170 | 165 | 167 | 34,000 |
2008/05/30 | 163 | 166 | 163 | 166 | 31,000 |
2008/05/29 | 162 | 164 | 161 | 164 | 24,000 |
2008/05/28 | 167 | 167 | 161 | 161 | 40,000 |
2008/05/27 | 165 | 167 | 165 | 165 | 16,000 |
2008/05/26 | 168 | 168 | 164 | 164 | 25,000 |
2008/05/23 | 170 | 171 | 167 | 167 | 18,000 |
2008/05/22 | 165 | 170 | 164 | 170 | 37,000 |
2008/05/21 | 169 | 170 | 167 | 167 | 25,000 |
2008/05/20 | 174 | 174 | 169 | 169 | 28,000 |
2008/05/19 | 169 | 169 | 166 | 169 | 30,000 |
2008/05/16 | 169 | 169 | 166 | 166 | 20,000 |
2008/05/15 | 171 | 173 | 165 | 167 | 72,000 |
2008/05/14 | 164 | 170 | 162 | 169 | 60,000 |
2008/05/13 | 164 | 164 | 161 | 164 | 21,000 |
2008/05/12 | 159 | 163 | 159 | 163 | 18,000 |
2008/05/09 | 163 | 165 | 161 | 161 | 36,000 |
2008/05/08 | 164 | 165 | 163 | 163 | 30,000 |
2008/05/07 | 157 | 164 | 155 | 162 | 60,000 |
2008/05/02 | 159 | 162 | 159 | 162 | 32,000 |
2008/05/01 | 161 | 162 | 157 | 157 | 30,000 |
2008/04/30 | 157 | 161 | 157 | 159 | 28,000 |
2008/04/28 | 158 | 158 | 155 | 157 | 25,000 |
2008/04/25 | 157 | 158 | 153 | 153 | 25,000 |
2008/04/24 | 156 | 157 | 155 | 156 | 14,000 |
2008/04/23 | 156 | 160 | 156 | 157 | 24,000 |
2008/04/22 | 159 | 159 | 157 | 158 | 13,000 |
2008/04/21 | 163 | 163 | 158 | 159 | 24,000 |
2008/04/18 | 157 | 158 | 157 | 158 | 22,000 |
2008/04/17 | 157 | 158 | 156 | 156 | 14,000 |
2008/04/16 | 155 | 157 | 152 | 157 | 22,000 |
2008/04/15 | 156 | 156 | 151 | 156 | 42,000 |
2008/04/14 | 159 | 159 | 156 | 156 | 19,000 |
2008/04/11 | 157 | 159 | 156 | 157 | 28,000 |
2008/04/10 | 160 | 160 | 158 | 158 | 10,000 |
2008/04/09 | 162 | 162 | 161 | 161 | 7,000 |
2008/04/08 | 162 | 163 | 162 | 162 | 16,000 |
2008/04/07 | 163 | 164 | 163 | 164 | 5,000 |
2008/04/04 | 164 | 165 | 163 | 163 | 12,000 |
2008/04/03 | 164 | 164 | 163 | 164 | 11,000 |
2008/04/02 | 165 | 166 | 164 | 164 | 9,000 |
2008/04/01 | 162 | 163 | 158 | 161 | 13,000 |
2008/03/31 | 163 | 163 | 160 | 162 | 15,000 |
2008/03/28 | 163 | 165 | 160 | 165 | 41,000 |
2008/03/27 | 160 | 164 | 160 | 161 | 21,000 |
2008/03/26 | 168 | 168 | 165 | 167 | 50,000 |
2008/03/25 | 174 | 175 | 169 | 172 | 199,000 |
2008/03/24 | 162 | 163 | 162 | 163 | 18,000 |
2008/03/21 | 156 | 158 | 155 | 158 | 11,000 |
2008/03/19 | 160 | 160 | 154 | 156 | 23,000 |
2008/03/18 | 149 | 160 | 149 | 150 | 20,000 |
2008/03/17 | 151 | 151 | 146 | 147 | 23,000 |
2008/03/14 | 159 | 159 | 153 | 155 | 46,000 |
2008/03/13 | 164 | 164 | 154 | 155 | 44,000 |
2008/03/12 | 168 | 168 | 161 | 161 | 16,000 |
2008/03/11 | 159 | 163 | 155 | 163 | 29,000 |
2008/03/10 | 160 | 160 | 158 | 159 | 10,000 |
2008/03/07 | 162 | 162 | 159 | 160 | 50,000 |
2008/03/06 | 164 | 167 | 164 | 166 | 23,000 |
2008/03/05 | 164 | 165 | 162 | 162 | 19,000 |
2008/03/04 | 165 | 166 | 165 | 165 | 17,000 |
2008/03/03 | 168 | 168 | 166 | 166 | 26,000 |
2008/02/29 | 171 | 172 | 168 | 171 | 17,000 |
2008/02/28 | 173 | 173 | 168 | 172 | 33,000 |
2008/02/27 | 172 | 174 | 172 | 173 | 21,000 |
2008/02/26 | 175 | 175 | 171 | 171 | 14,000 |
2008/02/25 | 171 | 175 | 171 | 175 | 16,000 |
2008/02/22 | 172 | 173 | 170 | 171 | 9,000 |
2008/02/21 | 170 | 171 | 168 | 171 | 29,000 |
2008/02/20 | 177 | 177 | 169 | 169 | 26,000 |
2008/02/19 | 171 | 173 | 171 | 172 | 22,000 |
2008/02/18 | 168 | 176 | 168 | 170 | 34,000 |
2008/02/15 | 167 | 170 | 167 | 168 | 22,000 |
2008/02/14 | 169 | 172 | 169 | 169 | 22,000 |
2008/02/13 | 173 | 173 | 166 | 166 | 30,000 |
2008/02/12 | 168 | 168 | 166 | 166 | 17,000 |
2008/02/08 | 175 | 175 | 171 | 171 | 10,000 |
2008/02/07 | 174 | 180 | 172 | 174 | 29,000 |
2008/02/06 | 177 | 177 | 173 | 173 | 31,000 |
2008/02/05 | 183 | 185 | 180 | 181 | 35,000 |
2008/02/04 | 178 | 184 | 178 | 184 | 23,000 |
2008/02/01 | 175 | 176 | 171 | 173 | 21,000 |
2008/01/31 | 173 | 174 | 170 | 174 | 34,000 |
2008/01/30 | 171 | 179 | 167 | 170 | 89,000 |
2008/01/29 | 168 | 170 | 166 | 170 | 55,000 |
2008/01/28 | 151 | 168 | 151 | 163 | 92,000 |
2008/01/25 | 149 | 158 | 149 | 156 | 41,000 |
2008/01/24 | 142 | 150 | 142 | 146 | 22,000 |
2008/01/23 | 140 | 142 | 140 | 141 | 70,000 |
2008/01/22 | 141 | 147 | 139 | 139 | 46,000 |
2008/01/21 | 144 | 149 | 144 | 146 | 58,000 |
2008/01/18 | 140 | 150 | 140 | 148 | 64,000 |
2008/01/17 | 145 | 150 | 145 | 150 | 77,000 |
2008/01/16 | 153 | 154 | 146 | 150 | 51,000 |
2008/01/15 | 179 | 179 | 163 | 163 | 53,000 |
2008/01/11 | 184 | 184 | 175 | 179 | 69,000 |
2008/01/10 | 184 | 185 | 182 | 185 | 15,000 |
2008/01/09 | 183 | 186 | 179 | 184 | 43,000 |
2008/01/08 | 181 | 184 | 181 | 184 | 18,000 |
2008/01/07 | 180 | 185 | 180 | 185 | 28,000 |
2008/01/04 | 188 | 188 | 184 | 184 | 31,000 |