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 |
---|---|---|---|---|---|
2011/12/30 | 139 | 145 | 139 | 142 | 53,000 |
2011/12/29 | 138 | 138 | 137 | 137 | 21,000 |
2011/12/28 | 141 | 141 | 137 | 138 | 27,000 |
2011/12/27 | 140 | 142 | 136 | 141 | 31,000 |
2011/12/26 | 141 | 142 | 140 | 140 | 32,000 |
2011/12/22 | 144 | 144 | 139 | 140 | 34,000 |
2011/12/21 | 148 | 148 | 142 | 145 | 22,000 |
2011/12/20 | 144 | 144 | 142 | 143 | 37,000 |
2011/12/19 | 148 | 148 | 142 | 142 | 91,000 |
2011/12/16 | 154 | 154 | 150 | 150 | 57,000 |
2011/12/15 | 153 | 155 | 150 | 151 | 122,000 |
2011/12/14 | 159 | 161 | 157 | 158 | 111,000 |
2011/12/13 | 162 | 162 | 156 | 159 | 303,000 |
2011/12/12 | 153 | 164 | 152 | 162 | 546,000 |
2011/12/09 | 147 | 155 | 146 | 149 | 229,000 |
2011/12/08 | 148 | 149 | 145 | 147 | 153,000 |
2011/12/07 | 135 | 168 | 135 | 147 | 1,276,000 |
2011/12/06 | 138 | 138 | 134 | 134 | 13,000 |
2011/12/05 | 137 | 137 | 136 | 137 | 3,000 |
2011/12/02 | 135 | 136 | 135 | 136 | 8,000 |
2011/12/01 | 137 | 137 | 133 | 135 | 44,000 |
2011/11/30 | 132 | 135 | 130 | 133 | 40,000 |
2011/11/29 | 134 | 135 | 134 | 135 | 3,000 |
2011/11/28 | 130 | 138 | 130 | 134 | 26,000 |
2011/11/25 | 130 | 132 | 130 | 130 | 9,000 |
2011/11/24 | 133 | 133 | 130 | 130 | 8,000 |
2011/11/22 | 135 | 135 | 128 | 132 | 23,000 |
2011/11/21 | 136 | 136 | 131 | 136 | 13,000 |
2011/11/18 | 138 | 138 | 136 | 137 | 19,000 |
2011/11/17 | 135 | 138 | 132 | 137 | 51,000 |
2011/11/16 | 135 | 135 | 132 | 135 | 28,000 |
2011/11/15 | 136 | 137 | 136 | 136 | 8,000 |
2011/11/14 | 134 | 136 | 134 | 136 | 27,000 |
2011/11/11 | 138 | 138 | 136 | 136 | 13,000 |
2011/11/10 | 132 | 136 | 131 | 135 | 27,000 |
2011/11/09 | 135 | 136 | 135 | 136 | 13,000 |
2011/11/08 | 136 | 138 | 134 | 135 | 31,000 |
2011/11/07 | 134 | 138 | 132 | 138 | 39,000 |
2011/11/04 | 132 | 134 | 130 | 130 | 14,000 |
2011/11/02 | 134 | 135 | 131 | 131 | 22,000 |
2011/11/01 | 138 | 138 | 136 | 138 | 15,000 |
2011/10/31 | 143 | 143 | 135 | 137 | 65,000 |
2011/10/28 | 142 | 144 | 141 | 144 | 36,000 |
2011/10/27 | 140 | 141 | 139 | 139 | 33,000 |
2011/10/26 | 139 | 140 | 139 | 140 | 5,000 |
2011/10/25 | 143 | 143 | 139 | 140 | 17,000 |
2011/10/24 | 142 | 144 | 140 | 140 | 37,000 |
2011/10/21 | 144 | 144 | 142 | 142 | 27,000 |
2011/10/20 | 145 | 145 | 141 | 142 | 49,000 |
2011/10/19 | 140 | 145 | 140 | 143 | 33,000 |
2011/10/18 | 142 | 144 | 139 | 142 | 32,000 |
2011/10/17 | 139 | 143 | 139 | 142 | 46,000 |
2011/10/14 | 131 | 137 | 131 | 136 | 44,000 |
2011/10/13 | 133 | 135 | 128 | 132 | 51,000 |
2011/10/12 | 126 | 131 | 124 | 131 | 41,000 |
2011/10/11 | 123 | 130 | 123 | 125 | 65,000 |
2011/10/07 | 123 | 125 | 121 | 122 | 56,000 |
2011/10/06 | 125 | 127 | 124 | 125 | 17,000 |
2011/10/05 | 132 | 132 | 123 | 123 | 42,000 |
2011/10/04 | 133 | 135 | 132 | 132 | 11,000 |
2011/10/03 | 137 | 138 | 137 | 138 | 13,000 |
2011/09/30 | 143 | 143 | 135 | 142 | 19,000 |
2011/09/29 | 136 | 143 | 136 | 143 | 40,000 |
2011/09/28 | 138 | 140 | 137 | 140 | 19,000 |
2011/09/27 | 132 | 134 | 132 | 134 | 16,000 |
2011/09/26 | 139 | 139 | 130 | 133 | 44,000 |
2011/09/22 | 141 | 143 | 139 | 143 | 31,000 |
2011/09/21 | 145 | 145 | 143 | 143 | 8,000 |
2011/09/20 | 143 | 145 | 143 | 145 | 18,000 |
2011/09/16 | 143 | 145 | 142 | 145 | 27,000 |
2011/09/15 | 146 | 146 | 143 | 143 | 14,000 |
2011/09/14 | 143 | 149 | 143 | 144 | 18,000 |
2011/09/13 | 146 | 146 | 142 | 143 | 38,000 |
2011/09/12 | 145 | 149 | 144 | 146 | 21,000 |
2011/09/09 | 147 | 150 | 146 | 150 | 64,000 |
2011/09/08 | 145 | 148 | 145 | 148 | 15,000 |
2011/09/07 | 146 | 147 | 142 | 147 | 10,000 |
2011/09/06 | 148 | 148 | 144 | 145 | 17,000 |
2011/09/05 | 147 | 147 | 147 | 147 | 10,000 |
2011/09/02 | 147 | 149 | 144 | 149 | 15,000 |
2011/09/01 | 147 | 147 | 146 | 147 | 9,000 |
2011/08/31 | 147 | 151 | 146 | 146 | 84,000 |
2011/08/30 | 148 | 148 | 143 | 147 | 18,000 |
2011/08/29 | 143 | 147 | 139 | 147 | 73,000 |
2011/08/26 | 144 | 144 | 144 | 144 | 3,000 |
2011/08/25 | 146 | 146 | 144 | 144 | 21,000 |
2011/08/24 | 143 | 147 | 143 | 144 | 21,000 |
2011/08/23 | 141 | 144 | 141 | 143 | 31,000 |
2011/08/22 | 143 | 145 | 142 | 142 | 35,000 |
2011/08/19 | 142 | 145 | 142 | 142 | 49,000 |
2011/08/18 | 147 | 149 | 146 | 147 | 51,000 |
2011/08/17 | 145 | 147 | 145 | 147 | 36,000 |
2011/08/16 | 145 | 146 | 139 | 146 | 56,000 |
2011/08/15 | 146 | 146 | 143 | 145 | 34,000 |
2011/08/12 | 145 | 145 | 140 | 141 | 35,000 |
2011/08/11 | 133 | 144 | 133 | 144 | 53,000 |
2011/08/10 | 140 | 141 | 138 | 139 | 16,000 |
2011/08/09 | 130 | 139 | 125 | 139 | 122,000 |
2011/08/08 | 140 | 141 | 133 | 134 | 101,000 |
2011/08/05 | 136 | 141 | 136 | 138 | 77,000 |
2011/08/04 | 141 | 147 | 141 | 146 | 79,000 |
2011/08/03 | 138 | 140 | 138 | 140 | 50,000 |
2011/08/02 | 142 | 142 | 140 | 140 | 31,000 |
2011/08/01 | 146 | 146 | 141 | 142 | 65,000 |
2011/07/29 | 146 | 147 | 145 | 145 | 18,000 |
2011/07/28 | 145 | 146 | 145 | 146 | 26,000 |
2011/07/27 | 145 | 146 | 145 | 145 | 30,000 |
2011/07/26 | 148 | 148 | 146 | 146 | 16,000 |
2011/07/25 | 147 | 148 | 147 | 147 | 10,000 |
2011/07/22 | 148 | 149 | 146 | 149 | 38,000 |
2011/07/21 | 148 | 148 | 148 | 148 | 35,000 |
2011/07/20 | 149 | 151 | 149 | 149 | 24,000 |
2011/07/19 | 149 | 151 | 148 | 151 | 28,000 |
2011/07/15 | 149 | 151 | 149 | 150 | 18,000 |
2011/07/14 | 151 | 151 | 149 | 151 | 39,000 |
2011/07/13 | 151 | 152 | 150 | 150 | 87,000 |
2011/07/12 | 152 | 152 | 150 | 152 | 38,000 |
2011/07/11 | 152 | 153 | 152 | 153 | 47,000 |
2011/07/08 | 154 | 154 | 151 | 153 | 62,000 |
2011/07/07 | 151 | 153 | 151 | 153 | 62,000 |
2011/07/06 | 149 | 151 | 148 | 150 | 86,000 |
2011/07/05 | 149 | 149 | 147 | 149 | 76,000 |
2011/07/04 | 150 | 150 | 147 | 149 | 86,000 |
2011/07/01 | 155 | 155 | 148 | 149 | 143,000 |
2011/06/30 | 156 | 156 | 145 | 151 | 215,000 |
2011/06/29 | 160 | 160 | 157 | 158 | 24,000 |
2011/06/28 | 162 | 162 | 158 | 160 | 44,000 |
2011/06/27 | 158 | 162 | 158 | 160 | 51,000 |
2011/06/24 | 163 | 163 | 160 | 160 | 43,000 |
2011/06/23 | 160 | 163 | 160 | 163 | 76,000 |
2011/06/22 | 162 | 163 | 159 | 160 | 114,000 |
2011/06/21 | 155 | 161 | 155 | 161 | 91,000 |
2011/06/20 | 154 | 154 | 152 | 153 | 59,000 |
2011/06/17 | 157 | 159 | 155 | 156 | 58,000 |
2011/06/16 | 162 | 162 | 158 | 158 | 55,000 |
2011/06/15 | 161 | 163 | 159 | 161 | 88,000 |
2011/06/14 | 159 | 162 | 158 | 160 | 113,000 |
2011/06/13 | 154 | 158 | 154 | 157 | 114,000 |
2011/06/10 | 156 | 158 | 154 | 158 | 124,000 |
2011/06/09 | 151 | 158 | 151 | 156 | 145,000 |
2011/06/08 | 149 | 150 | 147 | 150 | 65,000 |
2011/06/07 | 146 | 151 | 145 | 149 | 61,000 |
2011/06/06 | 154 | 154 | 144 | 144 | 205,000 |
2011/06/03 | 159 | 160 | 156 | 156 | 121,000 |
2011/06/02 | 159 | 165 | 158 | 160 | 335,000 |
2011/06/01 | 158 | 165 | 157 | 164 | 324,000 |
2011/05/31 | 155 | 162 | 155 | 160 | 497,000 |
2011/05/30 | 146 | 154 | 143 | 153 | 334,000 |
2011/05/27 | 140 | 149 | 139 | 146 | 205,000 |
2011/05/26 | 140 | 142 | 138 | 141 | 161,000 |
2011/05/25 | 139 | 139 | 136 | 136 | 135,000 |
2011/05/24 | 136 | 138 | 136 | 137 | 82,000 |
2011/05/23 | 138 | 139 | 136 | 138 | 110,000 |
2011/05/20 | 142 | 143 | 140 | 141 | 76,000 |
2011/05/19 | 144 | 148 | 143 | 144 | 196,000 |
2011/05/18 | 139 | 152 | 138 | 144 | 438,000 |
2011/05/17 | 142 | 143 | 135 | 137 | 348,000 |
2011/05/16 | 152 | 152 | 144 | 145 | 408,000 |
2011/05/13 | 155 | 156 | 153 | 153 | 184,000 |
2011/05/12 | 156 | 157 | 154 | 154 | 258,000 |
2011/05/11 | 160 | 161 | 156 | 156 | 236,000 |
2011/05/10 | 163 | 163 | 156 | 158 | 381,000 |
2011/05/09 | 170 | 170 | 160 | 163 | 506,000 |
2011/05/06 | 169 | 179 | 166 | 167 | 863,000 |
2011/05/02 | 165 | 174 | 165 | 174 | 748,000 |
2011/04/28 | 170 | 170 | 162 | 163 | 345,000 |
2011/04/27 | 171 | 172 | 168 | 168 | 201,000 |
2011/04/26 | 171 | 177 | 167 | 171 | 742,000 |
2011/04/25 | 171 | 177 | 171 | 173 | 437,000 |
2011/04/22 | 175 | 175 | 169 | 171 | 464,000 |
2011/04/21 | 184 | 184 | 175 | 177 | 489,000 |
2011/04/20 | 191 | 192 | 178 | 183 | 1,267,000 |
2011/04/19 | 186 | 190 | 184 | 186 | 1,137,000 |
2011/04/18 | 193 | 202 | 189 | 190 | 2,312,000 |
2011/04/15 | 183 | 211 | 175 | 194 | 4,966,000 |
2011/04/14 | 175 | 191 | 171 | 177 | 3,653,000 |
2011/04/13 | 167 | 177 | 166 | 172 | 2,586,000 |
2011/04/12 | 167 | 169 | 165 | 165 | 299,000 |
2011/04/11 | 171 | 172 | 166 | 168 | 657,000 |
2011/04/08 | 160 | 169 | 157 | 169 | 867,000 |
2011/04/07 | 163 | 165 | 160 | 163 | 325,000 |
2011/04/06 | 164 | 165 | 158 | 165 | 544,000 |
2011/04/05 | 156 | 173 | 156 | 167 | 2,138,000 |
2011/04/04 | 143 | 160 | 143 | 151 | 413,000 |
2011/04/01 | 145 | 145 | 142 | 143 | 84,000 |
2011/03/31 | 145 | 148 | 141 | 145 | 100,000 |
2011/03/30 | 147 | 149 | 144 | 149 | 96,000 |
2011/03/29 | 140 | 150 | 138 | 150 | 212,000 |
2011/03/28 | 150 | 150 | 138 | 145 | 454,000 |
2011/03/25 | 168 | 168 | 153 | 153 | 298,000 |
2011/03/24 | 168 | 172 | 164 | 169 | 456,000 |
2011/03/23 | 178 | 179 | 167 | 173 | 408,000 |
2011/03/22 | 175 | 178 | 163 | 173 | 780,000 |
2011/03/18 | 160 | 164 | 156 | 160 | 321,000 |
2011/03/17 | 134 | 165 | 131 | 156 | 437,000 |
2011/03/16 | 140 | 150 | 132 | 144 | 277,000 |
2011/03/15 | 172 | 175 | 106 | 143 | 1,235,000 |
2011/03/14 | 152 | 152 | 152 | 152 | 203,000 |
2011/03/11 | 100 | 103 | 100 | 102 | 81,000 |
2011/03/10 | 102 | 102 | 102 | 102 | 17,000 |
2011/03/09 | 104 | 104 | 102 | 102 | 23,000 |
2011/03/08 | 105 | 105 | 103 | 103 | 14,000 |
2011/03/07 | 106 | 106 | 104 | 104 | 20,000 |
2011/03/04 | 109 | 110 | 105 | 105 | 77,000 |
2011/03/03 | 101 | 108 | 101 | 108 | 73,000 |
2011/03/02 | 100 | 101 | 100 | 100 | 28,000 |
2011/03/01 | 103 | 104 | 102 | 103 | 35,000 |
2011/02/28 | 99 | 101 | 99 | 101 | 45,000 |
2011/02/25 | 97 | 99 | 97 | 99 | 35,000 |
2011/02/24 | 104 | 104 | 99 | 99 | 63,000 |
2011/02/23 | 105 | 106 | 104 | 104 | 38,000 |
2011/02/22 | 111 | 111 | 107 | 107 | 39,000 |
2011/02/21 | 109 | 111 | 107 | 111 | 73,000 |
2011/02/18 | 104 | 110 | 102 | 110 | 87,000 |
2011/02/17 | 103 | 104 | 102 | 102 | 41,000 |
2011/02/16 | 101 | 102 | 101 | 102 | 6,000 |
2011/02/15 | 103 | 103 | 102 | 103 | 14,000 |
2011/02/14 | 100 | 103 | 100 | 102 | 30,000 |
2011/02/10 | 99 | 99 | 99 | 99 | 18,000 |
2011/02/09 | 100 | 101 | 99 | 99 | 19,000 |
2011/02/08 | 101 | 102 | 100 | 101 | 20,000 |
2011/02/07 | 99 | 100 | 99 | 100 | 10,000 |
2011/02/04 | 101 | 102 | 101 | 101 | 13,000 |
2011/02/03 | 101 | 101 | 99 | 99 | 18,000 |
2011/02/02 | 98 | 100 | 96 | 99 | 27,000 |
2011/02/01 | 98 | 98 | 98 | 98 | 1,000 |
2011/01/31 | 98 | 99 | 98 | 98 | 8,000 |
2011/01/28 | 100 | 100 | 98 | 99 | 22,000 |
2011/01/27 | 101 | 101 | 100 | 100 | 10,000 |
2011/01/26 | 102 | 103 | 101 | 103 | 21,000 |
2011/01/25 | 100 | 101 | 100 | 101 | 14,000 |
2011/01/24 | 100 | 100 | 98 | 98 | 19,000 |
2011/01/21 | 101 | 102 | 99 | 100 | 46,000 |
2011/01/20 | 105 | 105 | 103 | 103 | 10,000 |
2011/01/19 | 105 | 105 | 103 | 105 | 23,000 |
2011/01/18 | 104 | 105 | 104 | 105 | 4,000 |
2011/01/17 | 103 | 105 | 103 | 104 | 5,000 |
2011/01/14 | 103 | 104 | 103 | 103 | 16,000 |
2011/01/13 | 103 | 103 | 102 | 102 | 15,000 |
2011/01/12 | 102 | 102 | 102 | 102 | 15,000 |
2011/01/11 | 101 | 102 | 100 | 102 | 14,000 |
2011/01/07 | 102 | 102 | 100 | 101 | 33,000 |
2011/01/06 | 102 | 102 | 100 | 101 | 35,000 |
2011/01/05 | 100 | 102 | 99 | 102 | 33,000 |
2011/01/04 | 97 | 99 | 95 | 99 | 35,000 |