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 |
---|---|---|---|---|---|
2013/12/30 | 216 | 219 | 214 | 218 | 84,000 |
2013/12/27 | 208 | 213 | 208 | 212 | 63,000 |
2013/12/26 | 203 | 209 | 203 | 208 | 52,000 |
2013/12/25 | 200 | 203 | 195 | 202 | 138,000 |
2013/12/24 | 210 | 210 | 203 | 204 | 53,000 |
2013/12/20 | 209 | 209 | 207 | 209 | 41,000 |
2013/12/19 | 213 | 213 | 207 | 210 | 54,000 |
2013/12/18 | 210 | 213 | 207 | 211 | 49,000 |
2013/12/17 | 212 | 212 | 208 | 209 | 25,000 |
2013/12/16 | 211 | 212 | 210 | 210 | 68,000 |
2013/12/13 | 211 | 212 | 209 | 211 | 87,000 |
2013/12/12 | 212 | 213 | 211 | 213 | 45,000 |
2013/12/11 | 212 | 214 | 211 | 212 | 40,000 |
2013/12/10 | 213 | 214 | 212 | 212 | 27,000 |
2013/12/09 | 215 | 215 | 210 | 213 | 54,000 |
2013/12/06 | 214 | 215 | 214 | 214 | 27,000 |
2013/12/05 | 214 | 215 | 214 | 214 | 30,000 |
2013/12/04 | 215 | 215 | 214 | 214 | 5,000 |
2013/12/03 | 218 | 218 | 215 | 216 | 28,000 |
2013/12/02 | 215 | 219 | 214 | 218 | 54,000 |
2013/11/29 | 215 | 215 | 214 | 214 | 22,000 |
2013/11/28 | 210 | 215 | 210 | 215 | 90,000 |
2013/11/27 | 214 | 214 | 210 | 214 | 69,000 |
2013/11/26 | 211 | 213 | 209 | 213 | 39,000 |
2013/11/25 | 211 | 215 | 211 | 212 | 55,000 |
2013/11/22 | 210 | 213 | 210 | 213 | 49,000 |
2013/11/21 | 208 | 210 | 208 | 210 | 118,000 |
2013/11/20 | 211 | 214 | 211 | 212 | 19,000 |
2013/11/19 | 214 | 217 | 210 | 212 | 78,000 |
2013/11/18 | 216 | 216 | 212 | 214 | 77,000 |
2013/11/15 | 213 | 217 | 211 | 213 | 80,000 |
2013/11/14 | 213 | 215 | 213 | 214 | 36,000 |
2013/11/13 | 212 | 215 | 212 | 213 | 39,000 |
2013/11/12 | 215 | 217 | 211 | 216 | 36,000 |
2013/11/11 | 215 | 216 | 211 | 214 | 60,000 |
2013/11/08 | 208 | 214 | 208 | 214 | 51,000 |
2013/11/07 | 215 | 215 | 212 | 212 | 21,000 |
2013/11/06 | 212 | 217 | 211 | 215 | 68,000 |
2013/11/05 | 217 | 217 | 209 | 213 | 63,000 |
2013/11/01 | 218 | 220 | 194 | 217 | 394,000 |
2013/10/31 | 216 | 225 | 216 | 223 | 172,000 |
2013/10/30 | 221 | 226 | 214 | 216 | 240,000 |
2013/10/29 | 217 | 222 | 215 | 221 | 218,000 |
2013/10/28 | 214 | 218 | 214 | 217 | 91,000 |
2013/10/25 | 214 | 214 | 212 | 212 | 79,000 |
2013/10/24 | 213 | 215 | 210 | 215 | 23,000 |
2013/10/23 | 216 | 218 | 214 | 214 | 62,000 |
2013/10/22 | 210 | 215 | 210 | 215 | 45,000 |
2013/10/21 | 211 | 214 | 209 | 214 | 76,000 |
2013/10/18 | 214 | 214 | 206 | 206 | 85,000 |
2013/10/17 | 210 | 213 | 210 | 212 | 28,000 |
2013/10/16 | 208 | 209 | 206 | 209 | 34,000 |
2013/10/15 | 213 | 213 | 209 | 211 | 25,000 |
2013/10/11 | 210 | 211 | 209 | 211 | 19,000 |
2013/10/10 | 205 | 210 | 205 | 207 | 42,000 |
2013/10/09 | 201 | 208 | 201 | 208 | 27,000 |
2013/10/08 | 198 | 205 | 198 | 204 | 87,000 |
2013/10/07 | 203 | 204 | 200 | 203 | 101,000 |
2013/10/04 | 211 | 211 | 203 | 203 | 55,000 |
2013/10/03 | 212 | 213 | 211 | 211 | 45,000 |
2013/10/02 | 212 | 213 | 210 | 212 | 76,000 |
2013/10/01 | 204 | 212 | 203 | 212 | 74,000 |
2013/09/30 | 208 | 208 | 203 | 205 | 40,000 |
2013/09/27 | 208 | 209 | 207 | 209 | 38,000 |
2013/09/26 | 209 | 210 | 204 | 210 | 33,000 |
2013/09/25 | 213 | 213 | 203 | 208 | 89,000 |
2013/09/24 | 211 | 214 | 210 | 212 | 80,000 |
2013/09/20 | 210 | 217 | 209 | 211 | 124,000 |
2013/09/19 | 215 | 215 | 212 | 215 | 78,000 |
2013/09/18 | 217 | 217 | 211 | 213 | 66,000 |
2013/09/17 | 214 | 220 | 213 | 217 | 135,000 |
2013/09/13 | 211 | 216 | 210 | 211 | 168,000 |
2013/09/12 | 213 | 213 | 209 | 211 | 64,000 |
2013/09/11 | 223 | 223 | 209 | 213 | 410,000 |
2013/09/10 | 198 | 226 | 196 | 224 | 800,000 |
2013/09/09 | 198 | 198 | 186 | 192 | 232,000 |
2013/09/06 | 177 | 177 | 172 | 174 | 72,000 |
2013/09/05 | 177 | 179 | 175 | 179 | 28,000 |
2013/09/04 | 177 | 177 | 174 | 176 | 18,000 |
2013/09/03 | 178 | 178 | 174 | 176 | 28,000 |
2013/09/02 | 176 | 176 | 172 | 172 | 25,000 |
2013/08/30 | 175 | 175 | 172 | 174 | 42,000 |
2013/08/29 | 174 | 176 | 162 | 170 | 60,000 |
2013/08/28 | 177 | 177 | 171 | 175 | 30,000 |
2013/08/27 | 179 | 179 | 178 | 179 | 15,000 |
2013/08/26 | 181 | 181 | 179 | 179 | 21,000 |
2013/08/23 | 182 | 183 | 180 | 180 | 36,000 |
2013/08/22 | 180 | 181 | 179 | 181 | 39,000 |
2013/08/21 | 176 | 181 | 176 | 180 | 83,000 |
2013/08/20 | 176 | 177 | 176 | 177 | 18,000 |
2013/08/19 | 178 | 178 | 178 | 178 | 4,000 |
2013/08/16 | 178 | 179 | 176 | 178 | 39,000 |
2013/08/15 | 178 | 180 | 178 | 179 | 58,000 |
2013/08/14 | 176 | 179 | 176 | 178 | 11,000 |
2013/08/13 | 176 | 176 | 174 | 175 | 23,000 |
2013/08/12 | 178 | 178 | 173 | 173 | 35,000 |
2013/08/09 | 177 | 179 | 177 | 177 | 24,000 |
2013/08/08 | 174 | 177 | 174 | 177 | 35,000 |
2013/08/07 | 178 | 178 | 175 | 176 | 79,000 |
2013/08/06 | 180 | 180 | 178 | 179 | 27,000 |
2013/08/05 | 177 | 181 | 175 | 180 | 64,000 |
2013/08/02 | 173 | 179 | 172 | 177 | 119,000 |
2013/08/01 | 170 | 170 | 165 | 169 | 95,000 |
2013/07/31 | 168 | 168 | 165 | 166 | 27,000 |
2013/07/30 | 164 | 170 | 163 | 168 | 51,000 |
2013/07/29 | 168 | 168 | 165 | 166 | 38,000 |
2013/07/26 | 174 | 174 | 172 | 173 | 50,000 |
2013/07/25 | 179 | 179 | 175 | 176 | 48,000 |
2013/07/24 | 179 | 180 | 178 | 178 | 41,000 |
2013/07/23 | 179 | 179 | 177 | 179 | 31,000 |
2013/07/22 | 179 | 179 | 176 | 177 | 18,000 |
2013/07/19 | 180 | 180 | 176 | 177 | 63,000 |
2013/07/18 | 179 | 180 | 178 | 179 | 57,000 |
2013/07/17 | 178 | 179 | 177 | 179 | 54,000 |
2013/07/16 | 184 | 184 | 179 | 179 | 59,000 |
2013/07/12 | 179 | 180 | 179 | 180 | 57,000 |
2013/07/11 | 176 | 177 | 176 | 177 | 38,000 |
2013/07/10 | 179 | 180 | 176 | 177 | 47,000 |
2013/07/09 | 181 | 181 | 174 | 178 | 119,000 |
2013/07/08 | 185 | 185 | 179 | 179 | 97,000 |
2013/07/05 | 174 | 180 | 174 | 180 | 74,000 |
2013/07/04 | 174 | 174 | 172 | 173 | 15,000 |
2013/07/03 | 174 | 174 | 170 | 174 | 107,000 |
2013/07/02 | 169 | 171 | 168 | 171 | 68,000 |
2013/07/01 | 168 | 168 | 164 | 167 | 56,000 |
2013/06/28 | 160 | 167 | 160 | 167 | 77,000 |
2013/06/27 | 156 | 159 | 152 | 159 | 29,000 |
2013/06/26 | 162 | 162 | 154 | 157 | 65,000 |
2013/06/25 | 163 | 163 | 158 | 161 | 57,000 |
2013/06/24 | 168 | 169 | 163 | 163 | 31,000 |
2013/06/21 | 161 | 166 | 161 | 166 | 54,000 |
2013/06/20 | 164 | 167 | 163 | 167 | 58,000 |
2013/06/19 | 167 | 168 | 164 | 165 | 56,000 |
2013/06/18 | 161 | 166 | 160 | 164 | 144,000 |
2013/06/17 | 158 | 163 | 156 | 162 | 55,000 |
2013/06/14 | 157 | 159 | 157 | 158 | 128,000 |
2013/06/13 | 158 | 158 | 153 | 154 | 229,000 |
2013/06/12 | 158 | 158 | 153 | 158 | 421,000 |
2013/06/11 | 166 | 168 | 159 | 161 | 159,000 |
2013/06/10 | 162 | 167 | 157 | 164 | 215,000 |
2013/06/07 | 165 | 165 | 152 | 156 | 174,000 |
2013/06/06 | 176 | 176 | 167 | 167 | 103,000 |
2013/06/05 | 178 | 182 | 176 | 176 | 60,000 |
2013/06/04 | 176 | 178 | 175 | 178 | 58,000 |
2013/06/03 | 176 | 185 | 175 | 178 | 105,000 |
2013/05/31 | 188 | 189 | 180 | 182 | 105,000 |
2013/05/30 | 192 | 192 | 187 | 187 | 60,000 |
2013/05/29 | 189 | 197 | 189 | 194 | 117,000 |
2013/05/28 | 188 | 192 | 188 | 189 | 97,000 |
2013/05/27 | 196 | 196 | 190 | 190 | 99,000 |
2013/05/24 | 200 | 203 | 194 | 196 | 128,000 |
2013/05/23 | 212 | 215 | 202 | 203 | 204,000 |
2013/05/22 | 213 | 218 | 211 | 214 | 120,000 |
2013/05/21 | 218 | 218 | 212 | 213 | 132,000 |
2013/05/20 | 220 | 221 | 217 | 218 | 228,000 |
2013/05/17 | 210 | 220 | 207 | 220 | 706,000 |
2013/05/16 | 206 | 209 | 197 | 208 | 262,000 |
2013/05/15 | 208 | 208 | 201 | 206 | 272,000 |
2013/05/14 | 213 | 214 | 208 | 210 | 200,000 |
2013/05/13 | 219 | 219 | 212 | 213 | 170,000 |
2013/05/10 | 223 | 223 | 218 | 218 | 166,000 |
2013/05/09 | 225 | 225 | 221 | 223 | 256,000 |
2013/05/08 | 220 | 229 | 220 | 225 | 952,000 |
2013/05/07 | 233 | 239 | 231 | 239 | 453,000 |
2013/05/02 | 222 | 227 | 221 | 227 | 147,000 |
2013/05/01 | 225 | 226 | 223 | 225 | 67,000 |
2013/04/30 | 226 | 226 | 222 | 225 | 99,000 |
2013/04/26 | 228 | 228 | 222 | 222 | 118,000 |
2013/04/25 | 233 | 233 | 223 | 228 | 441,000 |
2013/04/24 | 224 | 228 | 221 | 222 | 113,000 |
2013/04/23 | 223 | 223 | 221 | 223 | 90,000 |
2013/04/22 | 222 | 225 | 220 | 223 | 188,000 |
2013/04/19 | 219 | 220 | 215 | 218 | 140,000 |
2013/04/18 | 211 | 220 | 211 | 216 | 162,000 |
2013/04/17 | 213 | 218 | 208 | 216 | 139,000 |
2013/04/16 | 214 | 214 | 210 | 213 | 77,000 |
2013/04/15 | 220 | 220 | 212 | 215 | 94,000 |
2013/04/12 | 218 | 222 | 216 | 217 | 113,000 |
2013/04/11 | 225 | 227 | 216 | 219 | 140,000 |
2013/04/10 | 221 | 226 | 220 | 223 | 234,000 |
2013/04/09 | 235 | 235 | 217 | 224 | 569,000 |
2013/04/08 | 204 | 231 | 204 | 230 | 905,000 |
2013/04/05 | 210 | 215 | 195 | 203 | 588,000 |
2013/04/04 | 197 | 209 | 197 | 206 | 656,000 |
2013/04/03 | 200 | 206 | 197 | 202 | 429,000 |
2013/04/02 | 194 | 203 | 183 | 197 | 452,000 |
2013/04/01 | 204 | 204 | 197 | 200 | 451,000 |
2013/03/29 | 196 | 205 | 192 | 205 | 1,510,000 |
2013/03/28 | 200 | 210 | 193 | 196 | 4,840,000 |
2013/03/27 | 182 | 182 | 179 | 181 | 42,000 |
2013/03/26 | 181 | 182 | 180 | 180 | 78,000 |
2013/03/25 | 185 | 185 | 183 | 183 | 50,000 |
2013/03/22 | 187 | 187 | 183 | 183 | 56,000 |
2013/03/21 | 185 | 185 | 183 | 185 | 94,000 |
2013/03/19 | 184 | 185 | 182 | 183 | 91,000 |
2013/03/18 | 181 | 182 | 180 | 181 | 84,000 |
2013/03/15 | 185 | 186 | 181 | 183 | 103,000 |
2013/03/14 | 184 | 184 | 181 | 184 | 86,000 |
2013/03/13 | 185 | 185 | 180 | 183 | 81,000 |
2013/03/12 | 185 | 185 | 181 | 182 | 91,000 |
2013/03/11 | 182 | 185 | 181 | 184 | 144,000 |
2013/03/08 | 179 | 181 | 179 | 181 | 61,000 |
2013/03/07 | 181 | 182 | 179 | 179 | 84,000 |
2013/03/06 | 179 | 180 | 178 | 179 | 52,000 |
2013/03/05 | 177 | 180 | 177 | 177 | 90,000 |
2013/03/04 | 175 | 178 | 174 | 176 | 91,000 |
2013/03/01 | 174 | 174 | 170 | 173 | 44,000 |
2013/02/28 | 173 | 174 | 172 | 174 | 36,000 |
2013/02/27 | 174 | 175 | 171 | 171 | 40,000 |
2013/02/26 | 175 | 175 | 173 | 174 | 41,000 |
2013/02/25 | 176 | 176 | 173 | 176 | 30,000 |
2013/02/22 | 174 | 174 | 168 | 172 | 67,000 |
2013/02/21 | 175 | 175 | 173 | 174 | 34,000 |
2013/02/20 | 177 | 177 | 175 | 176 | 55,000 |
2013/02/19 | 174 | 176 | 170 | 176 | 129,000 |
2013/02/18 | 169 | 174 | 169 | 174 | 70,000 |
2013/02/15 | 173 | 173 | 165 | 170 | 145,000 |
2013/02/14 | 170 | 177 | 170 | 176 | 118,000 |
2013/02/13 | 180 | 181 | 173 | 174 | 113,000 |
2013/02/12 | 182 | 184 | 179 | 183 | 110,000 |
2013/02/08 | 180 | 182 | 178 | 181 | 78,000 |
2013/02/07 | 181 | 181 | 178 | 179 | 67,000 |
2013/02/06 | 183 | 184 | 181 | 182 | 97,000 |
2013/02/05 | 180 | 186 | 178 | 181 | 97,000 |
2013/02/04 | 184 | 185 | 180 | 181 | 180,000 |
2013/02/01 | 190 | 190 | 182 | 185 | 206,000 |
2013/01/31 | 188 | 192 | 186 | 188 | 549,000 |
2013/01/30 | 182 | 187 | 182 | 186 | 605,000 |
2013/01/29 | 173 | 181 | 173 | 179 | 260,000 |
2013/01/28 | 173 | 175 | 172 | 173 | 64,000 |
2013/01/25 | 172 | 173 | 169 | 172 | 65,000 |
2013/01/24 | 168 | 171 | 166 | 171 | 60,000 |
2013/01/23 | 174 | 174 | 167 | 168 | 111,000 |
2013/01/22 | 176 | 177 | 171 | 174 | 101,000 |
2013/01/21 | 173 | 180 | 173 | 176 | 189,000 |
2013/01/18 | 168 | 172 | 165 | 172 | 242,000 |
2013/01/17 | 167 | 167 | 160 | 164 | 151,000 |
2013/01/16 | 175 | 175 | 168 | 168 | 123,000 |
2013/01/15 | 180 | 180 | 172 | 175 | 145,000 |
2013/01/11 | 185 | 186 | 177 | 178 | 163,000 |
2013/01/10 | 180 | 189 | 179 | 183 | 534,000 |
2013/01/09 | 168 | 175 | 167 | 175 | 128,000 |
2013/01/08 | 165 | 173 | 165 | 168 | 153,000 |
2013/01/07 | 164 | 167 | 163 | 164 | 75,000 |
2013/01/04 | 165 | 165 | 160 | 161 | 69,000 |