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 |
---|---|---|---|---|---|
2009/12/30 | 115 | 115 | 114 | 114 | 8,000 |
2009/12/29 | 114 | 114 | 113 | 114 | 11,000 |
2009/12/28 | 114 | 114 | 112 | 112 | 6,000 |
2009/12/25 | 112 | 113 | 112 | 113 | 8,000 |
2009/12/24 | 114 | 114 | 111 | 111 | 11,000 |
2009/12/22 | 113 | 115 | 112 | 113 | 19,000 |
2009/12/21 | 114 | 114 | 113 | 113 | 6,000 |
2009/12/18 | 114 | 114 | 113 | 113 | 16,000 |
2009/12/17 | 114 | 114 | 114 | 114 | 10,000 |
2009/12/16 | 113 | 113 | 113 | 113 | 7,000 |
2009/12/15 | 113 | 113 | 111 | 111 | 10,000 |
2009/12/14 | 115 | 115 | 111 | 111 | 26,000 |
2009/12/11 | 111 | 111 | 109 | 111 | 34,000 |
2009/12/10 | 113 | 113 | 111 | 111 | 8,000 |
2009/12/09 | 112 | 112 | 112 | 112 | 6,000 |
2009/12/08 | 112 | 113 | 112 | 112 | 11,000 |
2009/12/07 | 113 | 113 | 111 | 113 | 17,000 |
2009/12/04 | 112 | 113 | 110 | 112 | 24,000 |
2009/12/03 | 114 | 115 | 112 | 114 | 26,000 |
2009/12/02 | 113 | 115 | 112 | 112 | 22,000 |
2009/12/01 | 116 | 117 | 115 | 117 | 36,000 |
2009/11/30 | 112 | 116 | 112 | 114 | 20,000 |
2009/11/27 | 112 | 114 | 110 | 114 | 9,000 |
2009/11/26 | 115 | 115 | 112 | 112 | 5,000 |
2009/11/25 | 118 | 118 | 111 | 111 | 7,000 |
2009/11/24 | 117 | 117 | 114 | 114 | 8,000 |
2009/11/20 | 116 | 117 | 113 | 116 | 17,000 |
2009/11/19 | 118 | 118 | 113 | 113 | 9,000 |
2009/11/18 | 117 | 119 | 115 | 118 | 14,000 |
2009/11/17 | 121 | 121 | 118 | 118 | 9,000 |
2009/11/16 | 118 | 121 | 118 | 121 | 12,000 |
2009/11/13 | 116 | 119 | 115 | 115 | 20,000 |
2009/11/12 | 120 | 120 | 117 | 119 | 16,000 |
2009/11/11 | 122 | 123 | 121 | 121 | 8,000 |
2009/11/10 | 121 | 122 | 120 | 120 | 13,000 |
2009/11/09 | 123 | 123 | 119 | 119 | 16,000 |
2009/11/06 | 121 | 123 | 120 | 122 | 8,000 |
2009/11/05 | 123 | 123 | 120 | 122 | 7,000 |
2009/11/04 | 121 | 123 | 119 | 123 | 15,000 |
2009/11/02 | 121 | 125 | 121 | 121 | 12,000 |
2009/10/30 | 126 | 126 | 124 | 125 | 17,000 |
2009/10/29 | 122 | 125 | 122 | 125 | 28,000 |
2009/10/28 | 126 | 126 | 125 | 126 | 15,000 |
2009/10/27 | 126 | 126 | 124 | 125 | 18,000 |
2009/10/26 | 125 | 125 | 124 | 125 | 27,000 |
2009/10/23 | 124 | 126 | 124 | 126 | 15,000 |
2009/10/22 | 125 | 127 | 124 | 127 | 26,000 |
2009/10/21 | 127 | 127 | 123 | 126 | 11,000 |
2009/10/20 | 126 | 127 | 123 | 127 | 52,000 |
2009/10/19 | 127 | 127 | 119 | 126 | 290,000 |
2009/10/16 | 138 | 138 | 135 | 136 | 9,000 |
2009/10/15 | 136 | 136 | 134 | 134 | 7,000 |
2009/10/14 | 135 | 135 | 130 | 134 | 15,000 |
2009/10/13 | 130 | 132 | 129 | 131 | 27,000 |
2009/10/09 | 125 | 128 | 125 | 127 | 19,000 |
2009/10/08 | 123 | 127 | 123 | 125 | 16,000 |
2009/10/07 | 124 | 127 | 123 | 125 | 24,000 |
2009/10/06 | 122 | 124 | 121 | 121 | 10,000 |
2009/10/05 | 127 | 127 | 121 | 122 | 9,000 |
2009/10/02 | 122 | 126 | 122 | 122 | 10,000 |
2009/10/01 | 125 | 125 | 124 | 124 | 10,000 |
2009/09/30 | 127 | 129 | 127 | 129 | 5,000 |
2009/09/29 | 130 | 130 | 125 | 127 | 8,000 |
2009/09/28 | 134 | 134 | 125 | 130 | 24,000 |
2009/09/25 | 133 | 138 | 133 | 134 | 14,000 |
2009/09/24 | 135 | 136 | 133 | 135 | 9,000 |
2009/09/18 | 135 | 135 | 133 | 133 | 11,000 |
2009/09/17 | 133 | 135 | 133 | 135 | 6,000 |
2009/09/16 | 131 | 133 | 131 | 132 | 8,000 |
2009/09/15 | 136 | 136 | 131 | 131 | 4,000 |
2009/09/14 | 136 | 138 | 133 | 134 | 22,000 |
2009/09/11 | 134 | 134 | 133 | 133 | 22,000 |
2009/09/10 | 135 | 136 | 134 | 134 | 6,000 |
2009/09/09 | 135 | 136 | 131 | 131 | 10,000 |
2009/09/08 | 137 | 137 | 134 | 134 | 7,000 |
2009/09/07 | 136 | 136 | 135 | 135 | 4,000 |
2009/09/04 | 136 | 137 | 136 | 136 | 6,000 |
2009/09/03 | 140 | 140 | 135 | 137 | 13,000 |
2009/09/02 | 138 | 139 | 137 | 139 | 10,000 |
2009/09/01 | 140 | 140 | 139 | 140 | 3,000 |
2009/08/31 | 142 | 142 | 142 | 142 | 1,000 |
2009/08/28 | 141 | 141 | 138 | 138 | 4,000 |
2009/08/27 | 141 | 141 | 139 | 139 | 5,000 |
2009/08/26 | 142 | 142 | 142 | 142 | 9,000 |
2009/08/25 | 137 | 140 | 137 | 139 | 9,000 |
2009/08/24 | 139 | 139 | 136 | 136 | 15,000 |
2009/08/21 | 138 | 138 | 136 | 136 | 15,000 |
2009/08/20 | 140 | 140 | 140 | 140 | 10,000 |
2009/08/19 | 137 | 140 | 137 | 140 | 28,000 |
2009/08/18 | 135 | 137 | 135 | 137 | 21,000 |
2009/08/17 | 140 | 140 | 137 | 137 | 21,000 |
2009/08/14 | 141 | 144 | 138 | 140 | 22,000 |
2009/08/13 | 141 | 142 | 141 | 141 | 22,000 |
2009/08/12 | 140 | 142 | 139 | 141 | 21,000 |
2009/08/11 | 140 | 144 | 140 | 140 | 41,000 |
2009/08/10 | 138 | 139 | 138 | 139 | 8,000 |
2009/08/07 | 137 | 137 | 137 | 137 | 3,000 |
2009/08/06 | 139 | 139 | 137 | 137 | 2,000 |
2009/08/05 | 140 | 140 | 138 | 139 | 19,000 |
2009/08/04 | 139 | 139 | 139 | 139 | 3,000 |
2009/08/03 | 140 | 140 | 138 | 138 | 11,000 |
2009/07/31 | 138 | 139 | 138 | 139 | 6,000 |
2009/07/30 | 136 | 139 | 136 | 139 | 6,000 |
2009/07/29 | 136 | 138 | 136 | 138 | 6,000 |
2009/07/28 | 138 | 140 | 137 | 138 | 12,000 |
2009/07/27 | 139 | 140 | 139 | 139 | 5,000 |
2009/07/24 | 140 | 141 | 139 | 139 | 5,000 |
2009/07/23 | 140 | 140 | 140 | 140 | 1,000 |
2009/07/22 | 140 | 143 | 140 | 141 | 9,000 |
2009/07/21 | 145 | 145 | 139 | 141 | 8,000 |
2009/07/17 | 143 | 143 | 139 | 143 | 35,000 |
2009/07/16 | 139 | 141 | 138 | 138 | 12,000 |
2009/07/15 | 137 | 137 | 135 | 136 | 5,000 |
2009/07/14 | 140 | 140 | 135 | 138 | 9,000 |
2009/07/13 | 149 | 149 | 133 | 137 | 63,000 |
2009/07/10 | 136 | 143 | 134 | 140 | 18,000 |
2009/07/09 | 137 | 139 | 132 | 136 | 23,000 |
2009/07/08 | 138 | 138 | 137 | 137 | 14,000 |
2009/07/07 | 141 | 141 | 139 | 139 | 11,000 |
2009/07/06 | 138 | 139 | 138 | 139 | 5,000 |
2009/07/03 | 140 | 141 | 137 | 141 | 9,000 |
2009/07/02 | 141 | 142 | 140 | 142 | 18,000 |
2009/07/01 | 142 | 143 | 140 | 142 | 40,000 |
2009/06/30 | 141 | 141 | 140 | 141 | 20,000 |
2009/06/29 | 141 | 145 | 140 | 140 | 11,000 |
2009/06/26 | 140 | 141 | 139 | 141 | 15,000 |
2009/06/25 | 137 | 138 | 137 | 138 | 7,000 |
2009/06/24 | 136 | 137 | 135 | 137 | 7,000 |
2009/06/23 | 139 | 139 | 135 | 136 | 5,000 |
2009/06/22 | 136 | 140 | 135 | 139 | 38,000 |
2009/06/19 | 137 | 137 | 133 | 135 | 43,000 |
2009/06/18 | 139 | 139 | 134 | 135 | 12,000 |
2009/06/17 | 135 | 138 | 135 | 138 | 11,000 |
2009/06/16 | 139 | 139 | 136 | 136 | 22,000 |
2009/06/15 | 143 | 143 | 140 | 140 | 34,000 |
2009/06/12 | 141 | 141 | 138 | 140 | 29,000 |
2009/06/11 | 139 | 139 | 137 | 138 | 13,000 |
2009/06/10 | 135 | 140 | 135 | 140 | 20,000 |
2009/06/09 | 141 | 141 | 135 | 137 | 43,000 |
2009/06/08 | 138 | 140 | 137 | 139 | 42,000 |
2009/06/05 | 131 | 137 | 131 | 133 | 63,000 |
2009/06/04 | 129 | 131 | 129 | 131 | 26,000 |
2009/06/03 | 130 | 130 | 128 | 129 | 31,000 |
2009/06/02 | 128 | 132 | 127 | 128 | 39,000 |
2009/06/01 | 127 | 128 | 126 | 127 | 34,000 |
2009/05/29 | 128 | 129 | 126 | 127 | 24,000 |
2009/05/28 | 128 | 129 | 127 | 129 | 17,000 |
2009/05/27 | 128 | 130 | 128 | 129 | 19,000 |
2009/05/26 | 129 | 129 | 126 | 127 | 30,000 |
2009/05/25 | 127 | 128 | 127 | 127 | 9,000 |
2009/05/22 | 125 | 126 | 125 | 126 | 11,000 |
2009/05/21 | 127 | 128 | 127 | 127 | 9,000 |
2009/05/20 | 130 | 130 | 126 | 126 | 23,000 |
2009/05/19 | 125 | 128 | 123 | 128 | 25,000 |
2009/05/18 | 124 | 124 | 122 | 122 | 13,000 |
2009/05/15 | 126 | 126 | 125 | 125 | 28,000 |
2009/05/14 | 126 | 128 | 126 | 126 | 12,000 |
2009/05/13 | 126 | 131 | 124 | 126 | 109,000 |
2009/05/12 | 120 | 123 | 120 | 123 | 14,000 |
2009/05/11 | 122 | 123 | 121 | 122 | 7,000 |
2009/05/08 | 120 | 122 | 120 | 122 | 11,000 |
2009/05/07 | 120 | 123 | 119 | 123 | 22,000 |
2009/05/01 | 118 | 121 | 118 | 118 | 10,000 |
2009/04/30 | 117 | 120 | 117 | 120 | 13,000 |
2009/04/28 | 117 | 117 | 115 | 115 | 8,000 |
2009/04/27 | 118 | 120 | 116 | 117 | 12,000 |
2009/04/24 | 118 | 118 | 118 | 118 | 8,000 |
2009/04/23 | 119 | 119 | 116 | 118 | 14,000 |
2009/04/22 | 117 | 120 | 113 | 120 | 41,000 |
2009/04/21 | 121 | 121 | 116 | 120 | 22,000 |
2009/04/20 | 125 | 125 | 119 | 121 | 37,000 |
2009/04/17 | 125 | 125 | 124 | 124 | 6,000 |
2009/04/16 | 124 | 125 | 123 | 123 | 10,000 |
2009/04/15 | 123 | 126 | 123 | 124 | 12,000 |
2009/04/14 | 126 | 126 | 124 | 124 | 25,000 |
2009/04/13 | 128 | 128 | 125 | 128 | 63,000 |
2009/04/10 | 128 | 128 | 126 | 127 | 14,000 |
2009/04/09 | 126 | 128 | 126 | 127 | 41,000 |
2009/04/08 | 126 | 127 | 124 | 124 | 39,000 |
2009/04/07 | 129 | 131 | 124 | 126 | 70,000 |
2009/04/06 | 128 | 130 | 128 | 130 | 24,000 |
2009/04/03 | 128 | 129 | 125 | 128 | 30,000 |
2009/04/02 | 126 | 128 | 125 | 128 | 80,000 |
2009/04/01 | 116 | 126 | 116 | 126 | 97,000 |
2009/03/31 | 114 | 116 | 114 | 116 | 11,000 |
2009/03/30 | 120 | 120 | 117 | 118 | 22,000 |
2009/03/27 | 121 | 123 | 121 | 121 | 21,000 |
2009/03/26 | 125 | 125 | 120 | 121 | 65,000 |
2009/03/25 | 122 | 127 | 122 | 127 | 100,000 |
2009/03/24 | 125 | 128 | 123 | 125 | 73,000 |
2009/03/23 | 121 | 123 | 120 | 123 | 47,000 |
2009/03/19 | 120 | 122 | 117 | 121 | 73,000 |
2009/03/18 | 113 | 115 | 113 | 115 | 36,000 |
2009/03/17 | 112 | 112 | 110 | 112 | 18,000 |
2009/03/16 | 112 | 112 | 109 | 110 | 18,000 |
2009/03/13 | 110 | 110 | 108 | 108 | 47,000 |
2009/03/12 | 107 | 108 | 105 | 106 | 19,000 |
2009/03/11 | 109 | 109 | 107 | 107 | 5,000 |
2009/03/10 | 107 | 108 | 106 | 106 | 10,000 |
2009/03/09 | 110 | 113 | 106 | 108 | 42,000 |
2009/03/06 | 107 | 111 | 106 | 109 | 55,000 |
2009/03/05 | 104 | 110 | 104 | 110 | 151,000 |
2009/03/04 | 102 | 104 | 101 | 104 | 19,000 |
2009/03/03 | 102 | 103 | 102 | 103 | 20,000 |
2009/03/02 | 102 | 104 | 102 | 103 | 25,000 |
2009/02/27 | 102 | 105 | 102 | 105 | 31,000 |
2009/02/26 | 100 | 102 | 100 | 102 | 15,000 |
2009/02/25 | 101 | 101 | 99 | 100 | 21,000 |
2009/02/24 | 100 | 101 | 100 | 101 | 21,000 |
2009/02/23 | 102 | 102 | 100 | 101 | 23,000 |
2009/02/20 | 102 | 103 | 101 | 102 | 25,000 |
2009/02/19 | 103 | 103 | 102 | 102 | 7,000 |
2009/02/18 | 101 | 103 | 101 | 101 | 18,000 |
2009/02/17 | 102 | 103 | 101 | 103 | 16,000 |
2009/02/16 | 101 | 102 | 101 | 102 | 9,000 |
2009/02/13 | 102 | 103 | 101 | 101 | 35,000 |
2009/02/12 | 102 | 102 | 100 | 100 | 27,000 |
2009/02/10 | 103 | 104 | 102 | 102 | 20,000 |
2009/02/09 | 103 | 103 | 102 | 102 | 11,000 |
2009/02/06 | 104 | 104 | 102 | 103 | 9,000 |
2009/02/05 | 103 | 104 | 102 | 104 | 12,000 |
2009/02/04 | 102 | 102 | 102 | 102 | 13,000 |
2009/02/03 | 101 | 102 | 101 | 101 | 8,000 |
2009/02/02 | 103 | 103 | 102 | 103 | 16,000 |
2009/01/30 | 101 | 103 | 101 | 103 | 19,000 |
2009/01/29 | 104 | 106 | 102 | 102 | 29,000 |
2009/01/28 | 104 | 104 | 102 | 102 | 10,000 |
2009/01/27 | 103 | 104 | 103 | 104 | 11,000 |
2009/01/26 | 103 | 103 | 100 | 101 | 22,000 |
2009/01/23 | 105 | 105 | 102 | 102 | 20,000 |
2009/01/22 | 108 | 108 | 105 | 105 | 6,000 |
2009/01/21 | 104 | 106 | 104 | 106 | 13,000 |
2009/01/20 | 108 | 108 | 105 | 105 | 30,000 |
2009/01/19 | 110 | 110 | 107 | 108 | 14,000 |
2009/01/16 | 106 | 108 | 105 | 107 | 18,000 |
2009/01/15 | 104 | 105 | 102 | 105 | 33,000 |
2009/01/14 | 107 | 108 | 105 | 106 | 61,000 |
2009/01/13 | 108 | 108 | 105 | 105 | 50,000 |
2009/01/09 | 108 | 110 | 105 | 105 | 19,000 |
2009/01/08 | 109 | 110 | 108 | 110 | 26,000 |
2009/01/07 | 109 | 111 | 106 | 111 | 47,000 |
2009/01/06 | 106 | 108 | 106 | 108 | 37,000 |
2009/01/05 | 110 | 110 | 105 | 106 | 80,000 |