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 |
---|---|---|---|---|---|
2012/12/28 | 161 | 162 | 155 | 160 | 127,000 |
2012/12/27 | 160 | 164 | 160 | 161 | 112,000 |
2012/12/26 | 157 | 162 | 157 | 159 | 123,000 |
2012/12/25 | 154 | 155 | 151 | 155 | 61,000 |
2012/12/21 | 156 | 156 | 147 | 149 | 73,000 |
2012/12/20 | 152 | 155 | 151 | 154 | 89,000 |
2012/12/19 | 149 | 152 | 147 | 152 | 96,000 |
2012/12/18 | 144 | 147 | 144 | 145 | 84,000 |
2012/12/17 | 145 | 146 | 143 | 143 | 62,000 |
2012/12/14 | 143 | 144 | 142 | 144 | 53,000 |
2012/12/13 | 144 | 145 | 143 | 143 | 42,000 |
2012/12/12 | 142 | 145 | 142 | 145 | 30,000 |
2012/12/11 | 146 | 146 | 139 | 142 | 85,000 |
2012/12/10 | 148 | 148 | 143 | 143 | 99,000 |
2012/12/07 | 139 | 142 | 139 | 142 | 98,000 |
2012/12/06 | 139 | 139 | 137 | 139 | 34,000 |
2012/12/05 | 137 | 139 | 135 | 139 | 68,000 |
2012/12/04 | 139 | 139 | 135 | 137 | 47,000 |
2012/12/03 | 139 | 139 | 137 | 139 | 49,000 |
2012/11/30 | 136 | 137 | 136 | 136 | 52,000 |
2012/11/29 | 136 | 137 | 135 | 136 | 48,000 |
2012/11/28 | 135 | 138 | 133 | 135 | 41,000 |
2012/11/27 | 136 | 138 | 135 | 136 | 71,000 |
2012/11/26 | 138 | 138 | 136 | 137 | 29,000 |
2012/11/22 | 136 | 137 | 134 | 135 | 55,000 |
2012/11/21 | 133 | 135 | 132 | 135 | 60,000 |
2012/11/20 | 137 | 137 | 133 | 134 | 69,000 |
2012/11/19 | 135 | 137 | 135 | 136 | 81,000 |
2012/11/16 | 137 | 137 | 131 | 134 | 91,000 |
2012/11/15 | 131 | 136 | 131 | 136 | 103,000 |
2012/11/14 | 130 | 131 | 129 | 130 | 47,000 |
2012/11/13 | 129 | 129 | 127 | 128 | 27,000 |
2012/11/12 | 126 | 129 | 126 | 129 | 35,000 |
2012/11/09 | 127 | 128 | 125 | 126 | 90,000 |
2012/11/08 | 130 | 131 | 129 | 129 | 133,000 |
2012/11/07 | 136 | 137 | 132 | 134 | 159,000 |
2012/11/06 | 132 | 136 | 132 | 136 | 146,000 |
2012/11/05 | 125 | 140 | 124 | 133 | 550,000 |
2012/11/02 | 128 | 128 | 123 | 123 | 135,000 |
2012/11/01 | 123 | 131 | 119 | 124 | 459,000 |
2012/10/31 | 115 | 121 | 115 | 119 | 138,000 |
2012/10/30 | 116 | 117 | 115 | 115 | 62,000 |
2012/10/29 | 116 | 117 | 116 | 117 | 42,000 |
2012/10/26 | 120 | 123 | 114 | 115 | 118,000 |
2012/10/25 | 119 | 121 | 118 | 119 | 98,000 |
2012/10/24 | 113 | 120 | 112 | 118 | 130,000 |
2012/10/23 | 114 | 115 | 113 | 113 | 25,000 |
2012/10/22 | 112 | 114 | 112 | 114 | 12,000 |
2012/10/19 | 115 | 115 | 114 | 115 | 45,000 |
2012/10/18 | 115 | 117 | 115 | 117 | 40,000 |
2012/10/17 | 111 | 113 | 111 | 113 | 54,000 |
2012/10/16 | 111 | 111 | 108 | 109 | 37,000 |
2012/10/15 | 111 | 111 | 109 | 109 | 40,000 |
2012/10/12 | 112 | 113 | 109 | 110 | 27,000 |
2012/10/11 | 117 | 117 | 113 | 113 | 22,000 |
2012/10/10 | 119 | 119 | 117 | 117 | 24,000 |
2012/10/09 | 119 | 121 | 119 | 121 | 12,000 |
2012/10/05 | 122 | 123 | 121 | 122 | 25,000 |
2012/10/04 | 118 | 121 | 117 | 121 | 28,000 |
2012/10/03 | 123 | 123 | 118 | 119 | 18,000 |
2012/10/02 | 122 | 124 | 121 | 122 | 10,000 |
2012/10/01 | 121 | 122 | 120 | 122 | 20,000 |
2012/09/28 | 122 | 122 | 121 | 121 | 10,000 |
2012/09/27 | 122 | 124 | 122 | 122 | 13,000 |
2012/09/26 | 126 | 126 | 123 | 124 | 12,000 |
2012/09/25 | 122 | 127 | 122 | 127 | 14,000 |
2012/09/24 | 126 | 126 | 123 | 123 | 23,000 |
2012/09/21 | 126 | 127 | 126 | 127 | 4,000 |
2012/09/20 | 127 | 127 | 125 | 127 | 33,000 |
2012/09/19 | 127 | 127 | 125 | 126 | 17,000 |
2012/09/18 | 124 | 126 | 124 | 126 | 16,000 |
2012/09/14 | 125 | 125 | 123 | 123 | 46,000 |
2012/09/13 | 123 | 124 | 122 | 124 | 16,000 |
2012/09/12 | 123 | 123 | 122 | 122 | 23,000 |
2012/09/11 | 124 | 125 | 122 | 125 | 14,000 |
2012/09/10 | 123 | 125 | 123 | 123 | 9,000 |
2012/09/07 | 122 | 122 | 121 | 122 | 10,000 |
2012/09/06 | 121 | 121 | 120 | 121 | 15,000 |
2012/09/05 | 124 | 124 | 121 | 122 | 13,000 |
2012/09/04 | 123 | 123 | 123 | 123 | 8,000 |
2012/09/03 | 126 | 127 | 121 | 123 | 38,000 |
2012/08/31 | 126 | 127 | 126 | 127 | 21,000 |
2012/08/30 | 127 | 127 | 126 | 126 | 9,000 |
2012/08/29 | 129 | 129 | 127 | 128 | 8,000 |
2012/08/28 | 127 | 129 | 126 | 129 | 17,000 |
2012/08/27 | 130 | 130 | 128 | 128 | 11,000 |
2012/08/24 | 128 | 128 | 127 | 127 | 16,000 |
2012/08/23 | 131 | 131 | 129 | 129 | 42,000 |
2012/08/22 | 132 | 133 | 131 | 133 | 15,000 |
2012/08/21 | 133 | 134 | 132 | 132 | 17,000 |
2012/08/20 | 135 | 135 | 131 | 134 | 28,000 |
2012/08/17 | 136 | 136 | 133 | 134 | 20,000 |
2012/08/16 | 134 | 135 | 132 | 135 | 20,000 |
2012/08/15 | 134 | 134 | 132 | 134 | 44,000 |
2012/08/14 | 130 | 133 | 130 | 131 | 57,000 |
2012/08/13 | 131 | 131 | 129 | 129 | 15,000 |
2012/08/10 | 128 | 130 | 128 | 130 | 12,000 |
2012/08/09 | 127 | 129 | 127 | 128 | 10,000 |
2012/08/08 | 130 | 130 | 127 | 128 | 34,000 |
2012/08/07 | 129 | 130 | 128 | 130 | 16,000 |
2012/08/06 | 131 | 133 | 128 | 129 | 48,000 |
2012/08/03 | 128 | 131 | 128 | 131 | 29,000 |
2012/08/02 | 129 | 131 | 129 | 129 | 12,000 |
2012/08/01 | 127 | 131 | 127 | 129 | 77,000 |
2012/07/31 | 128 | 133 | 126 | 133 | 46,000 |
2012/07/30 | 131 | 133 | 129 | 132 | 40,000 |
2012/07/27 | 134 | 134 | 130 | 130 | 42,000 |
2012/07/26 | 133 | 133 | 131 | 132 | 32,000 |
2012/07/25 | 135 | 135 | 133 | 134 | 16,000 |
2012/07/24 | 143 | 145 | 137 | 137 | 20,000 |
2012/07/23 | 146 | 146 | 142 | 142 | 18,000 |
2012/07/20 | 149 | 149 | 147 | 147 | 22,000 |
2012/07/19 | 146 | 148 | 146 | 147 | 6,000 |
2012/07/18 | 148 | 148 | 145 | 146 | 14,000 |
2012/07/17 | 146 | 150 | 145 | 149 | 16,000 |
2012/07/13 | 148 | 148 | 146 | 146 | 30,000 |
2012/07/12 | 148 | 149 | 146 | 147 | 12,000 |
2012/07/11 | 144 | 148 | 144 | 148 | 17,000 |
2012/07/10 | 149 | 150 | 145 | 146 | 31,000 |
2012/07/09 | 149 | 149 | 142 | 145 | 36,000 |
2012/07/06 | 154 | 158 | 151 | 151 | 38,000 |
2012/07/05 | 156 | 157 | 154 | 154 | 45,000 |
2012/07/04 | 157 | 161 | 157 | 158 | 63,000 |
2012/07/03 | 151 | 161 | 150 | 160 | 120,000 |
2012/07/02 | 154 | 160 | 151 | 154 | 135,000 |
2012/06/29 | 140 | 153 | 140 | 151 | 208,000 |
2012/06/28 | 141 | 142 | 138 | 139 | 37,000 |
2012/06/27 | 137 | 138 | 137 | 138 | 21,000 |
2012/06/26 | 139 | 139 | 136 | 136 | 14,000 |
2012/06/25 | 142 | 143 | 140 | 140 | 20,000 |
2012/06/22 | 133 | 138 | 132 | 138 | 29,000 |
2012/06/21 | 131 | 133 | 131 | 133 | 16,000 |
2012/06/20 | 131 | 131 | 129 | 130 | 31,000 |
2012/06/19 | 131 | 132 | 130 | 130 | 19,000 |
2012/06/18 | 131 | 135 | 131 | 131 | 19,000 |
2012/06/15 | 129 | 130 | 128 | 130 | 7,000 |
2012/06/14 | 131 | 131 | 127 | 130 | 18,000 |
2012/06/13 | 135 | 135 | 132 | 132 | 18,000 |
2012/06/12 | 130 | 134 | 127 | 134 | 16,000 |
2012/06/11 | 131 | 132 | 130 | 130 | 9,000 |
2012/06/08 | 131 | 131 | 128 | 130 | 29,000 |
2012/06/07 | 130 | 131 | 130 | 130 | 9,000 |
2012/06/06 | 124 | 128 | 120 | 128 | 47,000 |
2012/06/05 | 124 | 124 | 121 | 124 | 17,000 |
2012/06/04 | 125 | 125 | 121 | 123 | 23,000 |
2012/06/01 | 129 | 130 | 127 | 130 | 40,000 |
2012/05/31 | 129 | 131 | 128 | 131 | 12,000 |
2012/05/30 | 129 | 129 | 128 | 129 | 5,000 |
2012/05/29 | 130 | 131 | 129 | 131 | 20,000 |
2012/05/28 | 132 | 132 | 129 | 129 | 14,000 |
2012/05/25 | 133 | 135 | 128 | 132 | 43,000 |
2012/05/24 | 136 | 137 | 134 | 135 | 10,000 |
2012/05/23 | 139 | 140 | 136 | 136 | 28,000 |
2012/05/22 | 136 | 141 | 136 | 137 | 25,000 |
2012/05/21 | 136 | 136 | 132 | 133 | 20,000 |
2012/05/18 | 130 | 130 | 127 | 129 | 50,000 |
2012/05/17 | 128 | 130 | 126 | 128 | 32,000 |
2012/05/16 | 136 | 136 | 130 | 130 | 25,000 |
2012/05/15 | 137 | 137 | 131 | 133 | 57,000 |
2012/05/14 | 148 | 148 | 140 | 141 | 25,000 |
2012/05/11 | 154 | 154 | 145 | 145 | 48,000 |
2012/05/10 | 149 | 155 | 149 | 154 | 46,000 |
2012/05/09 | 154 | 156 | 151 | 154 | 26,000 |
2012/05/08 | 156 | 157 | 154 | 157 | 14,000 |
2012/05/07 | 156 | 157 | 152 | 154 | 27,000 |
2012/05/02 | 159 | 160 | 157 | 158 | 24,000 |
2012/05/01 | 164 | 165 | 159 | 159 | 87,000 |
2012/04/27 | 173 | 173 | 169 | 171 | 35,000 |
2012/04/26 | 167 | 172 | 165 | 170 | 36,000 |
2012/04/25 | 168 | 168 | 164 | 164 | 22,000 |
2012/04/24 | 165 | 167 | 165 | 166 | 19,000 |
2012/04/23 | 166 | 166 | 163 | 164 | 22,000 |
2012/04/20 | 166 | 168 | 165 | 168 | 39,000 |
2012/04/19 | 170 | 170 | 166 | 168 | 24,000 |
2012/04/18 | 170 | 170 | 168 | 170 | 21,000 |
2012/04/17 | 170 | 170 | 168 | 168 | 33,000 |
2012/04/16 | 173 | 174 | 172 | 172 | 11,000 |
2012/04/13 | 175 | 175 | 173 | 174 | 21,000 |
2012/04/12 | 176 | 177 | 172 | 173 | 27,000 |
2012/04/11 | 173 | 174 | 172 | 172 | 11,000 |
2012/04/10 | 173 | 177 | 173 | 173 | 19,000 |
2012/04/09 | 176 | 176 | 173 | 173 | 27,000 |
2012/04/06 | 175 | 176 | 174 | 176 | 20,000 |
2012/04/05 | 179 | 179 | 173 | 176 | 44,000 |
2012/04/04 | 184 | 184 | 179 | 179 | 34,000 |
2012/04/03 | 193 | 193 | 185 | 185 | 42,000 |
2012/04/02 | 193 | 195 | 191 | 191 | 59,000 |
2012/03/30 | 187 | 193 | 187 | 193 | 45,000 |
2012/03/29 | 189 | 189 | 187 | 187 | 26,000 |
2012/03/28 | 184 | 189 | 184 | 187 | 16,000 |
2012/03/27 | 188 | 188 | 185 | 187 | 53,000 |
2012/03/26 | 186 | 188 | 185 | 187 | 52,000 |
2012/03/23 | 188 | 190 | 187 | 188 | 28,000 |
2012/03/22 | 188 | 190 | 188 | 190 | 36,000 |
2012/03/21 | 187 | 187 | 185 | 186 | 27,000 |
2012/03/19 | 188 | 192 | 188 | 188 | 35,000 |
2012/03/16 | 185 | 189 | 185 | 187 | 44,000 |
2012/03/15 | 190 | 190 | 184 | 184 | 70,000 |
2012/03/14 | 190 | 195 | 190 | 190 | 70,000 |
2012/03/13 | 192 | 194 | 190 | 190 | 113,000 |
2012/03/12 | 187 | 191 | 187 | 190 | 163,000 |
2012/03/09 | 183 | 187 | 183 | 184 | 76,000 |
2012/03/08 | 183 | 185 | 183 | 183 | 48,000 |
2012/03/07 | 182 | 185 | 180 | 183 | 63,000 |
2012/03/06 | 180 | 185 | 180 | 185 | 43,000 |
2012/03/05 | 185 | 185 | 181 | 181 | 17,000 |
2012/03/02 | 179 | 185 | 179 | 185 | 36,000 |
2012/03/01 | 184 | 186 | 182 | 182 | 48,000 |
2012/02/29 | 189 | 191 | 186 | 187 | 54,000 |
2012/02/28 | 183 | 187 | 183 | 187 | 57,000 |
2012/02/27 | 190 | 192 | 188 | 188 | 39,000 |
2012/02/24 | 187 | 190 | 185 | 189 | 59,000 |
2012/02/23 | 188 | 188 | 185 | 185 | 45,000 |
2012/02/22 | 180 | 188 | 179 | 187 | 122,000 |
2012/02/21 | 182 | 182 | 181 | 181 | 31,000 |
2012/02/20 | 183 | 183 | 178 | 182 | 64,000 |
2012/02/17 | 184 | 184 | 181 | 182 | 43,000 |
2012/02/16 | 182 | 184 | 182 | 182 | 89,000 |
2012/02/15 | 188 | 188 | 186 | 187 | 25,000 |
2012/02/14 | 181 | 188 | 180 | 188 | 62,000 |
2012/02/13 | 190 | 192 | 182 | 183 | 95,000 |
2012/02/10 | 190 | 190 | 187 | 190 | 65,000 |
2012/02/09 | 193 | 193 | 188 | 191 | 38,000 |
2012/02/08 | 195 | 195 | 184 | 193 | 217,000 |
2012/02/07 | 195 | 197 | 192 | 194 | 149,000 |
2012/02/06 | 192 | 192 | 189 | 192 | 68,000 |
2012/02/03 | 195 | 196 | 188 | 191 | 202,000 |
2012/02/02 | 187 | 194 | 186 | 192 | 215,000 |
2012/02/01 | 184 | 188 | 180 | 188 | 430,000 |
2012/01/31 | 178 | 219 | 178 | 191 | 2,368,000 |
2012/01/30 | 176 | 178 | 173 | 174 | 46,000 |
2012/01/27 | 172 | 176 | 171 | 176 | 82,000 |
2012/01/26 | 171 | 174 | 170 | 172 | 69,000 |
2012/01/25 | 173 | 174 | 170 | 171 | 110,000 |
2012/01/24 | 173 | 173 | 171 | 173 | 64,000 |
2012/01/23 | 172 | 175 | 170 | 173 | 128,000 |
2012/01/20 | 175 | 176 | 170 | 175 | 155,000 |
2012/01/19 | 171 | 175 | 170 | 174 | 152,000 |
2012/01/18 | 175 | 179 | 170 | 172 | 384,000 |
2012/01/17 | 161 | 168 | 160 | 166 | 207,000 |
2012/01/16 | 160 | 162 | 159 | 160 | 126,000 |
2012/01/13 | 158 | 161 | 155 | 159 | 203,000 |
2012/01/12 | 153 | 156 | 152 | 156 | 59,000 |
2012/01/11 | 154 | 156 | 153 | 153 | 85,000 |
2012/01/10 | 150 | 153 | 144 | 152 | 64,000 |
2012/01/06 | 150 | 152 | 146 | 148 | 68,000 |
2012/01/05 | 146 | 148 | 145 | 147 | 25,000 |
2012/01/04 | 147 | 147 | 144 | 146 | 23,000 |