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 |
---|---|---|---|---|---|
2014/12/30 | 311 | 313 | 310 | 310 | 22,000 |
2014/12/29 | 310 | 312 | 308 | 312 | 28,000 |
2014/12/26 | 307 | 308 | 306 | 308 | 23,000 |
2014/12/25 | 304 | 309 | 300 | 303 | 48,000 |
2014/12/24 | 307 | 310 | 307 | 309 | 48,000 |
2014/12/22 | 305 | 309 | 305 | 307 | 23,000 |
2014/12/19 | 305 | 305 | 303 | 305 | 43,000 |
2014/12/18 | 308 | 308 | 305 | 305 | 19,000 |
2014/12/17 | 304 | 304 | 301 | 301 | 31,000 |
2014/12/16 | 307 | 308 | 303 | 304 | 23,000 |
2014/12/15 | 304 | 309 | 303 | 307 | 23,000 |
2014/12/12 | 308 | 313 | 302 | 303 | 66,000 |
2014/12/11 | 302 | 309 | 300 | 304 | 45,000 |
2014/12/10 | 307 | 312 | 303 | 305 | 43,000 |
2014/12/09 | 312 | 312 | 308 | 311 | 35,000 |
2014/12/08 | 315 | 318 | 312 | 317 | 32,000 |
2014/12/05 | 315 | 318 | 315 | 315 | 40,000 |
2014/12/04 | 311 | 315 | 311 | 315 | 36,000 |
2014/12/03 | 320 | 320 | 313 | 315 | 17,000 |
2014/12/02 | 311 | 322 | 311 | 319 | 73,000 |
2014/12/01 | 313 | 316 | 310 | 311 | 48,000 |
2014/11/28 | 309 | 312 | 305 | 310 | 37,000 |
2014/11/27 | 317 | 317 | 302 | 309 | 142,000 |
2014/11/26 | 316 | 319 | 316 | 316 | 38,000 |
2014/11/25 | 313 | 320 | 312 | 319 | 52,000 |
2014/11/21 | 314 | 316 | 308 | 314 | 23,000 |
2014/11/20 | 314 | 316 | 313 | 314 | 30,000 |
2014/11/19 | 318 | 319 | 313 | 316 | 39,000 |
2014/11/18 | 313 | 315 | 310 | 315 | 27,000 |
2014/11/17 | 318 | 318 | 310 | 310 | 36,000 |
2014/11/14 | 321 | 324 | 312 | 320 | 135,000 |
2014/11/13 | 300 | 322 | 299 | 321 | 191,000 |
2014/11/12 | 308 | 308 | 300 | 300 | 94,000 |
2014/11/11 | 303 | 308 | 299 | 305 | 81,000 |
2014/11/10 | 302 | 305 | 299 | 304 | 61,000 |
2014/11/07 | 304 | 304 | 299 | 302 | 45,000 |
2014/11/06 | 305 | 306 | 302 | 304 | 61,000 |
2014/11/05 | 303 | 306 | 298 | 305 | 136,000 |
2014/11/04 | 319 | 319 | 301 | 306 | 307,000 |
2014/10/31 | 332 | 334 | 280 | 320 | 262,000 |
2014/10/30 | 323 | 333 | 323 | 330 | 122,000 |
2014/10/29 | 312 | 320 | 312 | 319 | 100,000 |
2014/10/28 | 314 | 317 | 310 | 313 | 67,000 |
2014/10/27 | 309 | 315 | 305 | 313 | 89,000 |
2014/10/24 | 308 | 314 | 308 | 309 | 44,000 |
2014/10/23 | 295 | 309 | 294 | 305 | 72,000 |
2014/10/22 | 297 | 299 | 294 | 295 | 33,000 |
2014/10/21 | 297 | 298 | 290 | 290 | 29,000 |
2014/10/20 | 288 | 295 | 288 | 295 | 61,000 |
2014/10/17 | 284 | 288 | 278 | 279 | 92,000 |
2014/10/16 | 277 | 283 | 273 | 278 | 89,000 |
2014/10/15 | 279 | 288 | 279 | 285 | 31,000 |
2014/10/14 | 275 | 282 | 266 | 279 | 182,000 |
2014/10/10 | 290 | 291 | 270 | 279 | 363,000 |
2014/10/09 | 308 | 308 | 294 | 297 | 153,000 |
2014/10/08 | 303 | 311 | 303 | 309 | 67,000 |
2014/10/07 | 314 | 316 | 308 | 308 | 49,000 |
2014/10/06 | 308 | 315 | 308 | 313 | 75,000 |
2014/10/03 | 299 | 315 | 299 | 308 | 134,000 |
2014/10/02 | 307 | 307 | 299 | 301 | 154,000 |
2014/10/01 | 313 | 313 | 308 | 308 | 78,000 |
2014/09/30 | 320 | 320 | 307 | 313 | 127,000 |
2014/09/29 | 319 | 324 | 314 | 320 | 128,000 |
2014/09/26 | 305 | 316 | 305 | 316 | 66,000 |
2014/09/25 | 313 | 314 | 309 | 313 | 70,000 |
2014/09/24 | 311 | 314 | 308 | 314 | 115,000 |
2014/09/22 | 320 | 320 | 315 | 317 | 61,000 |
2014/09/19 | 310 | 319 | 309 | 316 | 172,000 |
2014/09/18 | 317 | 317 | 308 | 312 | 138,000 |
2014/09/17 | 332 | 334 | 316 | 317 | 115,000 |
2014/09/16 | 320 | 332 | 319 | 330 | 174,000 |
2014/09/12 | 312 | 320 | 312 | 320 | 179,000 |
2014/09/11 | 309 | 317 | 306 | 313 | 169,000 |
2014/09/10 | 319 | 319 | 303 | 311 | 184,000 |
2014/09/09 | 332 | 332 | 318 | 319 | 89,000 |
2014/09/08 | 316 | 339 | 315 | 326 | 162,000 |
2014/09/05 | 330 | 330 | 314 | 321 | 251,000 |
2014/09/04 | 341 | 345 | 326 | 330 | 276,000 |
2014/09/03 | 340 | 361 | 338 | 342 | 410,000 |
2014/09/02 | 347 | 359 | 344 | 345 | 552,000 |
2014/09/01 | 330 | 344 | 320 | 341 | 449,000 |
2014/08/29 | 338 | 348 | 323 | 329 | 419,000 |
2014/08/28 | 323 | 337 | 322 | 335 | 642,000 |
2014/08/27 | 311 | 329 | 311 | 325 | 462,000 |
2014/08/26 | 309 | 321 | 307 | 307 | 446,000 |
2014/08/25 | 288 | 326 | 288 | 317 | 991,000 |
2014/08/22 | 270 | 286 | 270 | 286 | 522,000 |
2014/08/21 | 265 | 275 | 265 | 267 | 118,000 |
2014/08/20 | 269 | 271 | 264 | 269 | 64,000 |
2014/08/19 | 273 | 278 | 265 | 269 | 268,000 |
2014/08/18 | 262 | 273 | 260 | 272 | 222,000 |
2014/08/15 | 256 | 261 | 256 | 261 | 87,000 |
2014/08/14 | 255 | 261 | 254 | 255 | 79,000 |
2014/08/13 | 257 | 258 | 255 | 257 | 43,000 |
2014/08/12 | 258 | 260 | 254 | 257 | 93,000 |
2014/08/11 | 250 | 263 | 244 | 261 | 118,000 |
2014/08/08 | 251 | 255 | 249 | 252 | 183,000 |
2014/08/07 | 245 | 251 | 245 | 251 | 119,000 |
2014/08/06 | 240 | 250 | 238 | 249 | 263,000 |
2014/08/05 | 255 | 257 | 239 | 243 | 316,000 |
2014/08/04 | 248 | 256 | 248 | 255 | 197,000 |
2014/08/01 | 259 | 265 | 245 | 254 | 410,000 |
2014/07/31 | 253 | 266 | 253 | 264 | 468,000 |
2014/07/30 | 258 | 267 | 252 | 256 | 666,000 |
2014/07/29 | 239 | 260 | 237 | 260 | 693,000 |
2014/07/28 | 239 | 241 | 239 | 239 | 72,000 |
2014/07/25 | 240 | 242 | 237 | 239 | 102,000 |
2014/07/24 | 238 | 239 | 232 | 236 | 162,000 |
2014/07/23 | 236 | 241 | 236 | 236 | 127,000 |
2014/07/22 | 236 | 243 | 235 | 236 | 342,000 |
2014/07/18 | 236 | 236 | 232 | 235 | 279,000 |
2014/07/17 | 236 | 245 | 231 | 238 | 1,325,000 |
2014/07/16 | 210 | 249 | 210 | 241 | 3,285,000 |
2014/07/15 | 209 | 212 | 209 | 212 | 17,000 |
2014/07/14 | 212 | 212 | 209 | 209 | 20,000 |
2014/07/11 | 210 | 210 | 203 | 208 | 34,000 |
2014/07/10 | 212 | 212 | 209 | 209 | 17,000 |
2014/07/09 | 213 | 215 | 212 | 212 | 9,000 |
2014/07/08 | 215 | 215 | 213 | 215 | 16,000 |
2014/07/07 | 215 | 215 | 213 | 213 | 15,000 |
2014/07/04 | 215 | 215 | 213 | 215 | 14,000 |
2014/07/03 | 212 | 213 | 212 | 212 | 6,000 |
2014/07/02 | 211 | 213 | 211 | 212 | 13,000 |
2014/07/01 | 214 | 214 | 211 | 212 | 20,000 |
2014/06/30 | 210 | 215 | 209 | 214 | 62,000 |
2014/06/27 | 211 | 211 | 208 | 210 | 11,000 |
2014/06/26 | 212 | 212 | 210 | 210 | 10,000 |
2014/06/25 | 210 | 213 | 209 | 209 | 11,000 |
2014/06/24 | 209 | 209 | 208 | 208 | 10,000 |
2014/06/23 | 211 | 211 | 208 | 209 | 24,000 |
2014/06/20 | 213 | 213 | 208 | 210 | 86,000 |
2014/06/19 | 211 | 214 | 211 | 213 | 20,000 |
2014/06/18 | 211 | 212 | 209 | 211 | 16,000 |
2014/06/17 | 211 | 212 | 209 | 209 | 42,000 |
2014/06/16 | 209 | 212 | 209 | 210 | 44,000 |
2014/06/13 | 210 | 210 | 209 | 209 | 45,000 |
2014/06/12 | 208 | 209 | 205 | 208 | 11,000 |
2014/06/11 | 208 | 209 | 205 | 208 | 10,000 |
2014/06/10 | 209 | 209 | 207 | 208 | 48,000 |
2014/06/09 | 206 | 207 | 205 | 207 | 11,000 |
2014/06/06 | 204 | 207 | 204 | 207 | 7,000 |
2014/06/05 | 207 | 207 | 204 | 204 | 7,000 |
2014/06/04 | 207 | 208 | 205 | 206 | 15,000 |
2014/06/03 | 205 | 208 | 201 | 206 | 28,000 |
2014/06/02 | 208 | 208 | 206 | 207 | 25,000 |
2014/05/30 | 203 | 207 | 203 | 205 | 7,000 |
2014/05/29 | 208 | 208 | 205 | 206 | 6,000 |
2014/05/28 | 207 | 207 | 205 | 207 | 13,000 |
2014/05/27 | 206 | 207 | 205 | 206 | 23,000 |
2014/05/26 | 205 | 208 | 203 | 204 | 20,000 |
2014/05/23 | 200 | 201 | 200 | 200 | 17,000 |
2014/05/22 | 197 | 198 | 197 | 198 | 10,000 |
2014/05/21 | 195 | 195 | 193 | 194 | 23,000 |
2014/05/20 | 196 | 197 | 190 | 196 | 97,000 |
2014/05/19 | 199 | 199 | 197 | 197 | 26,000 |
2014/05/16 | 203 | 203 | 198 | 199 | 27,000 |
2014/05/15 | 202 | 204 | 202 | 203 | 5,000 |
2014/05/14 | 205 | 205 | 203 | 203 | 17,000 |
2014/05/13 | 207 | 207 | 204 | 205 | 20,000 |
2014/05/12 | 208 | 208 | 204 | 205 | 48,000 |
2014/05/09 | 198 | 203 | 197 | 203 | 252,000 |
2014/05/08 | 206 | 212 | 205 | 212 | 53,000 |
2014/05/07 | 206 | 207 | 205 | 206 | 23,000 |
2014/05/02 | 206 | 207 | 205 | 207 | 18,000 |
2014/05/01 | 206 | 207 | 202 | 206 | 47,000 |
2014/04/30 | 203 | 206 | 203 | 204 | 27,000 |
2014/04/28 | 207 | 209 | 204 | 206 | 27,000 |
2014/04/25 | 206 | 210 | 206 | 207 | 18,000 |
2014/04/24 | 212 | 212 | 208 | 210 | 24,000 |
2014/04/23 | 210 | 211 | 209 | 209 | 7,000 |
2014/04/22 | 212 | 212 | 211 | 211 | 14,000 |
2014/04/21 | 216 | 218 | 210 | 215 | 46,000 |
2014/04/18 | 213 | 213 | 209 | 213 | 25,000 |
2014/04/17 | 208 | 211 | 208 | 209 | 26,000 |
2014/04/16 | 206 | 208 | 203 | 207 | 35,000 |
2014/04/15 | 209 | 209 | 204 | 204 | 19,000 |
2014/04/14 | 205 | 205 | 202 | 204 | 41,000 |
2014/04/11 | 196 | 202 | 193 | 202 | 66,000 |
2014/04/10 | 208 | 211 | 199 | 202 | 51,000 |
2014/04/09 | 212 | 212 | 206 | 207 | 33,000 |
2014/04/08 | 211 | 211 | 206 | 208 | 58,000 |
2014/04/07 | 210 | 217 | 210 | 214 | 13,000 |
2014/04/04 | 213 | 215 | 211 | 213 | 22,000 |
2014/04/03 | 215 | 215 | 212 | 213 | 16,000 |
2014/04/02 | 217 | 217 | 212 | 215 | 47,000 |
2014/04/01 | 212 | 218 | 210 | 217 | 39,000 |
2014/03/31 | 207 | 213 | 206 | 213 | 29,000 |
2014/03/28 | 211 | 211 | 208 | 210 | 9,000 |
2014/03/27 | 210 | 211 | 208 | 211 | 24,000 |
2014/03/26 | 206 | 213 | 202 | 210 | 57,000 |
2014/03/25 | 207 | 208 | 205 | 207 | 17,000 |
2014/03/24 | 208 | 212 | 208 | 208 | 36,000 |
2014/03/20 | 212 | 212 | 209 | 209 | 29,000 |
2014/03/19 | 218 | 220 | 215 | 215 | 61,000 |
2014/03/18 | 216 | 221 | 216 | 218 | 46,000 |
2014/03/17 | 215 | 224 | 215 | 215 | 53,000 |
2014/03/14 | 212 | 215 | 211 | 213 | 64,000 |
2014/03/13 | 221 | 221 | 218 | 220 | 32,000 |
2014/03/12 | 218 | 220 | 217 | 219 | 33,000 |
2014/03/11 | 221 | 221 | 220 | 221 | 8,000 |
2014/03/10 | 220 | 221 | 217 | 221 | 20,000 |
2014/03/07 | 221 | 221 | 219 | 220 | 19,000 |
2014/03/06 | 220 | 220 | 218 | 220 | 45,000 |
2014/03/05 | 222 | 222 | 220 | 221 | 11,000 |
2014/03/04 | 220 | 222 | 219 | 221 | 16,000 |
2014/03/03 | 218 | 222 | 218 | 222 | 18,000 |
2014/02/28 | 219 | 223 | 219 | 221 | 17,000 |
2014/02/27 | 221 | 223 | 221 | 222 | 34,000 |
2014/02/26 | 220 | 221 | 220 | 221 | 13,000 |
2014/02/25 | 223 | 224 | 220 | 220 | 31,000 |
2014/02/24 | 223 | 223 | 222 | 223 | 9,000 |
2014/02/21 | 223 | 223 | 221 | 223 | 38,000 |
2014/02/20 | 222 | 223 | 220 | 222 | 70,000 |
2014/02/19 | 220 | 223 | 220 | 222 | 44,000 |
2014/02/18 | 215 | 220 | 214 | 220 | 30,000 |
2014/02/17 | 217 | 218 | 215 | 217 | 20,000 |
2014/02/14 | 219 | 219 | 217 | 217 | 86,000 |
2014/02/13 | 219 | 220 | 216 | 219 | 56,000 |
2014/02/12 | 218 | 221 | 215 | 217 | 86,000 |
2014/02/10 | 213 | 217 | 213 | 216 | 72,000 |
2014/02/07 | 202 | 208 | 201 | 206 | 64,000 |
2014/02/06 | 200 | 200 | 199 | 199 | 25,000 |
2014/02/05 | 201 | 201 | 195 | 199 | 60,000 |
2014/02/04 | 195 | 200 | 191 | 195 | 80,000 |
2014/02/03 | 214 | 215 | 208 | 209 | 83,000 |
2014/01/31 | 213 | 216 | 213 | 214 | 35,000 |
2014/01/30 | 212 | 214 | 212 | 213 | 74,000 |
2014/01/29 | 210 | 214 | 208 | 213 | 37,000 |
2014/01/28 | 205 | 213 | 205 | 209 | 36,000 |
2014/01/27 | 213 | 213 | 200 | 208 | 59,000 |
2014/01/24 | 218 | 218 | 216 | 217 | 43,000 |
2014/01/23 | 223 | 223 | 220 | 220 | 29,000 |
2014/01/22 | 223 | 223 | 220 | 222 | 78,000 |
2014/01/21 | 222 | 223 | 221 | 222 | 27,000 |
2014/01/20 | 221 | 223 | 221 | 223 | 45,000 |
2014/01/17 | 219 | 221 | 219 | 221 | 32,000 |
2014/01/16 | 221 | 224 | 220 | 220 | 46,000 |
2014/01/15 | 221 | 222 | 219 | 222 | 78,000 |
2014/01/14 | 220 | 220 | 216 | 219 | 48,000 |
2014/01/10 | 220 | 223 | 218 | 223 | 99,000 |
2014/01/09 | 220 | 220 | 218 | 219 | 35,000 |
2014/01/08 | 217 | 219 | 217 | 219 | 53,000 |
2014/01/07 | 216 | 217 | 216 | 217 | 23,000 |
2014/01/06 | 217 | 217 | 212 | 216 | 27,000 |