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 |
---|---|---|---|---|---|
2016/12/30 | 219 | 222 | 217 | 222 | 50,000 |
2016/12/29 | 222 | 224 | 221 | 222 | 65,000 |
2016/12/28 | 224 | 225 | 222 | 224 | 101,000 |
2016/12/27 | 222 | 225 | 221 | 224 | 298,000 |
2016/12/26 | 223 | 223 | 219 | 222 | 86,000 |
2016/12/22 | 222 | 223 | 221 | 223 | 89,000 |
2016/12/21 | 224 | 225 | 222 | 223 | 99,000 |
2016/12/20 | 223 | 226 | 222 | 225 | 108,000 |
2016/12/19 | 227 | 227 | 222 | 224 | 226,000 |
2016/12/16 | 227 | 228 | 223 | 228 | 115,000 |
2016/12/15 | 227 | 229 | 225 | 227 | 73,000 |
2016/12/14 | 228 | 228 | 226 | 227 | 121,000 |
2016/12/13 | 224 | 226 | 223 | 225 | 144,000 |
2016/12/12 | 227 | 227 | 222 | 224 | 251,000 |
2016/12/09 | 220 | 224 | 220 | 223 | 214,000 |
2016/12/08 | 216 | 220 | 214 | 220 | 128,000 |
2016/12/07 | 213 | 216 | 210 | 216 | 150,000 |
2016/12/06 | 207 | 211 | 207 | 210 | 98,000 |
2016/12/05 | 211 | 211 | 205 | 207 | 102,000 |
2016/12/02 | 211 | 211 | 207 | 208 | 100,000 |
2016/12/01 | 208 | 213 | 206 | 209 | 222,000 |
2016/11/30 | 202 | 208 | 200 | 204 | 201,000 |
2016/11/29 | 202 | 203 | 200 | 202 | 83,000 |
2016/11/28 | 200 | 202 | 200 | 202 | 62,000 |
2016/11/25 | 201 | 202 | 200 | 201 | 67,000 |
2016/11/24 | 199 | 204 | 199 | 203 | 233,000 |
2016/11/22 | 195 | 198 | 195 | 197 | 87,000 |
2016/11/21 | 196 | 197 | 195 | 197 | 37,000 |
2016/11/18 | 193 | 196 | 193 | 195 | 63,000 |
2016/11/17 | 194 | 194 | 190 | 193 | 199,000 |
2016/11/16 | 195 | 196 | 192 | 195 | 173,000 |
2016/11/15 | 194 | 194 | 192 | 193 | 48,000 |
2016/11/14 | 192 | 193 | 191 | 193 | 47,000 |
2016/11/11 | 190 | 192 | 189 | 190 | 55,000 |
2016/11/10 | 187 | 189 | 185 | 189 | 64,000 |
2016/11/09 | 190 | 190 | 179 | 184 | 60,000 |
2016/11/08 | 192 | 192 | 186 | 190 | 59,000 |
2016/11/07 | 189 | 192 | 187 | 189 | 58,000 |
2016/11/04 | 188 | 190 | 187 | 190 | 41,000 |
2016/11/02 | 192 | 193 | 188 | 190 | 133,000 |
2016/11/01 | 195 | 195 | 192 | 195 | 53,000 |
2016/10/31 | 190 | 195 | 189 | 194 | 110,000 |
2016/10/28 | 191 | 194 | 191 | 192 | 166,000 |
2016/10/27 | 193 | 193 | 191 | 191 | 60,000 |
2016/10/26 | 189 | 192 | 188 | 192 | 36,000 |
2016/10/25 | 187 | 193 | 187 | 191 | 212,000 |
2016/10/24 | 185 | 187 | 185 | 187 | 38,000 |
2016/10/21 | 185 | 186 | 184 | 185 | 43,000 |
2016/10/20 | 185 | 186 | 184 | 185 | 36,000 |
2016/10/19 | 186 | 186 | 184 | 186 | 104,000 |
2016/10/18 | 183 | 185 | 183 | 184 | 130,000 |
2016/10/17 | 183 | 184 | 183 | 183 | 14,000 |
2016/10/14 | 182 | 183 | 181 | 183 | 53,000 |
2016/10/13 | 183 | 183 | 181 | 182 | 70,000 |
2016/10/12 | 186 | 186 | 182 | 183 | 72,000 |
2016/10/11 | 183 | 187 | 183 | 186 | 155,000 |
2016/10/07 | 181 | 182 | 181 | 182 | 36,000 |
2016/10/06 | 181 | 182 | 181 | 181 | 28,000 |
2016/10/05 | 180 | 181 | 180 | 181 | 34,000 |
2016/10/04 | 180 | 181 | 179 | 180 | 39,000 |
2016/10/03 | 180 | 182 | 179 | 179 | 25,000 |
2016/09/30 | 181 | 182 | 179 | 179 | 72,000 |
2016/09/29 | 178 | 181 | 178 | 181 | 35,000 |
2016/09/28 | 182 | 182 | 179 | 179 | 47,000 |
2016/09/27 | 179 | 181 | 177 | 181 | 117,000 |
2016/09/26 | 179 | 180 | 179 | 180 | 65,000 |
2016/09/23 | 175 | 179 | 175 | 179 | 57,000 |
2016/09/21 | 173 | 176 | 173 | 176 | 20,000 |
2016/09/20 | 175 | 176 | 175 | 175 | 15,000 |
2016/09/16 | 174 | 176 | 173 | 175 | 15,000 |
2016/09/15 | 175 | 175 | 173 | 174 | 17,000 |
2016/09/14 | 173 | 175 | 173 | 175 | 11,000 |
2016/09/13 | 177 | 177 | 174 | 176 | 22,000 |
2016/09/12 | 176 | 176 | 174 | 175 | 24,000 |
2016/09/09 | 176 | 177 | 175 | 177 | 19,000 |
2016/09/08 | 175 | 176 | 174 | 176 | 13,000 |
2016/09/07 | 175 | 175 | 174 | 175 | 22,000 |
2016/09/06 | 175 | 176 | 175 | 176 | 11,000 |
2016/09/05 | 175 | 176 | 174 | 175 | 49,000 |
2016/09/02 | 175 | 175 | 174 | 175 | 10,000 |
2016/09/01 | 175 | 176 | 174 | 174 | 27,000 |
2016/08/31 | 173 | 175 | 173 | 175 | 40,000 |
2016/08/30 | 171 | 173 | 171 | 173 | 24,000 |
2016/08/29 | 171 | 172 | 170 | 171 | 19,000 |
2016/08/26 | 171 | 171 | 169 | 170 | 34,000 |
2016/08/25 | 173 | 173 | 169 | 169 | 21,000 |
2016/08/24 | 170 | 172 | 170 | 172 | 17,000 |
2016/08/23 | 169 | 171 | 169 | 170 | 19,000 |
2016/08/22 | 168 | 170 | 168 | 168 | 38,000 |
2016/08/19 | 167 | 168 | 167 | 167 | 9,000 |
2016/08/18 | 168 | 168 | 166 | 167 | 59,000 |
2016/08/17 | 168 | 170 | 168 | 168 | 26,000 |
2016/08/16 | 170 | 170 | 167 | 167 | 61,000 |
2016/08/15 | 175 | 177 | 170 | 171 | 66,000 |
2016/08/12 | 170 | 172 | 170 | 172 | 23,000 |
2016/08/10 | 170 | 171 | 169 | 169 | 50,000 |
2016/08/09 | 172 | 172 | 171 | 171 | 27,000 |
2016/08/08 | 172 | 173 | 170 | 172 | 17,000 |
2016/08/05 | 175 | 175 | 169 | 170 | 47,000 |
2016/08/04 | 173 | 174 | 172 | 174 | 56,000 |
2016/08/03 | 176 | 176 | 173 | 173 | 35,000 |
2016/08/02 | 176 | 179 | 175 | 176 | 39,000 |
2016/08/01 | 180 | 180 | 176 | 177 | 43,000 |
2016/07/29 | 183 | 183 | 177 | 180 | 94,000 |
2016/07/28 | 186 | 187 | 183 | 187 | 41,000 |
2016/07/27 | 185 | 187 | 183 | 187 | 26,000 |
2016/07/26 | 185 | 186 | 183 | 184 | 51,000 |
2016/07/25 | 180 | 185 | 180 | 182 | 54,000 |
2016/07/22 | 180 | 181 | 180 | 180 | 14,000 |
2016/07/21 | 182 | 182 | 181 | 181 | 16,000 |
2016/07/20 | 183 | 183 | 182 | 182 | 18,000 |
2016/07/19 | 179 | 181 | 179 | 181 | 20,000 |
2016/07/15 | 179 | 180 | 177 | 179 | 17,000 |
2016/07/14 | 179 | 180 | 179 | 179 | 11,000 |
2016/07/13 | 182 | 184 | 177 | 179 | 73,000 |
2016/07/12 | 178 | 178 | 176 | 177 | 50,000 |
2016/07/11 | 168 | 173 | 168 | 173 | 36,000 |
2016/07/08 | 170 | 170 | 166 | 166 | 52,000 |
2016/07/07 | 172 | 172 | 171 | 171 | 15,000 |
2016/07/06 | 172 | 172 | 170 | 172 | 22,000 |
2016/07/05 | 175 | 176 | 173 | 174 | 21,000 |
2016/07/04 | 174 | 181 | 173 | 175 | 40,000 |
2016/07/01 | 175 | 175 | 173 | 173 | 25,000 |
2016/06/30 | 172 | 185 | 171 | 172 | 78,000 |
2016/06/29 | 168 | 172 | 168 | 172 | 16,000 |
2016/06/28 | 164 | 169 | 163 | 168 | 40,000 |
2016/06/27 | 164 | 171 | 164 | 168 | 46,000 |
2016/06/24 | 173 | 174 | 159 | 163 | 79,000 |
2016/06/23 | 171 | 174 | 171 | 172 | 30,000 |
2016/06/22 | 171 | 174 | 171 | 173 | 16,000 |
2016/06/21 | 171 | 175 | 169 | 174 | 35,000 |
2016/06/20 | 170 | 172 | 170 | 172 | 22,000 |
2016/06/17 | 167 | 170 | 167 | 169 | 34,000 |
2016/06/16 | 171 | 172 | 167 | 167 | 56,000 |
2016/06/15 | 170 | 174 | 170 | 171 | 39,000 |
2016/06/14 | 175 | 176 | 172 | 172 | 66,000 |
2016/06/13 | 178 | 181 | 177 | 177 | 28,000 |
2016/06/10 | 183 | 183 | 181 | 181 | 38,000 |
2016/06/09 | 182 | 183 | 181 | 183 | 23,000 |
2016/06/08 | 183 | 183 | 180 | 182 | 36,000 |
2016/06/07 | 184 | 184 | 183 | 183 | 20,000 |
2016/06/06 | 181 | 184 | 181 | 184 | 23,000 |
2016/06/03 | 185 | 186 | 183 | 185 | 37,000 |
2016/06/02 | 187 | 187 | 184 | 185 | 48,000 |
2016/06/01 | 190 | 191 | 188 | 189 | 59,000 |
2016/05/31 | 190 | 191 | 188 | 191 | 59,000 |
2016/05/30 | 189 | 189 | 188 | 189 | 19,000 |
2016/05/27 | 189 | 189 | 188 | 189 | 34,000 |
2016/05/26 | 189 | 190 | 188 | 189 | 82,000 |
2016/05/25 | 188 | 190 | 187 | 188 | 38,000 |
2016/05/24 | 188 | 189 | 187 | 188 | 36,000 |
2016/05/23 | 190 | 190 | 187 | 188 | 42,000 |
2016/05/20 | 188 | 189 | 187 | 188 | 52,000 |
2016/05/19 | 187 | 188 | 186 | 188 | 52,000 |
2016/05/18 | 187 | 188 | 185 | 187 | 83,000 |
2016/05/17 | 187 | 188 | 186 | 187 | 27,000 |
2016/05/16 | 185 | 188 | 185 | 186 | 55,000 |
2016/05/13 | 188 | 189 | 186 | 186 | 85,000 |
2016/05/12 | 186 | 190 | 186 | 188 | 66,000 |
2016/05/11 | 187 | 191 | 187 | 189 | 98,000 |
2016/05/10 | 184 | 193 | 184 | 188 | 193,000 |
2016/05/09 | 188 | 188 | 184 | 184 | 259,000 |
2016/05/06 | 176 | 189 | 176 | 188 | 238,000 |
2016/05/02 | 179 | 179 | 176 | 176 | 140,000 |
2016/04/28 | 184 | 187 | 181 | 181 | 117,000 |
2016/04/27 | 182 | 184 | 182 | 182 | 46,000 |
2016/04/26 | 186 | 186 | 183 | 184 | 107,000 |
2016/04/25 | 190 | 190 | 187 | 187 | 82,000 |
2016/04/22 | 186 | 188 | 186 | 187 | 127,000 |
2016/04/21 | 189 | 191 | 186 | 187 | 195,000 |
2016/04/20 | 190 | 193 | 186 | 188 | 262,000 |
2016/04/19 | 198 | 199 | 190 | 193 | 433,000 |
2016/04/18 | 195 | 199 | 189 | 197 | 970,000 |
2016/04/15 | 184 | 184 | 173 | 177 | 313,000 |
2016/04/14 | 172 | 174 | 170 | 174 | 81,000 |
2016/04/13 | 170 | 172 | 167 | 170 | 273,000 |
2016/04/12 | 166 | 170 | 166 | 167 | 142,000 |
2016/04/11 | 167 | 167 | 165 | 166 | 72,000 |
2016/04/08 | 161 | 167 | 161 | 167 | 213,000 |
2016/04/07 | 166 | 167 | 163 | 163 | 237,000 |
2016/04/06 | 168 | 169 | 165 | 166 | 151,000 |
2016/04/05 | 177 | 177 | 168 | 169 | 158,000 |
2016/04/04 | 178 | 180 | 176 | 178 | 96,000 |
2016/04/01 | 188 | 188 | 178 | 178 | 152,000 |
2016/03/31 | 192 | 192 | 188 | 188 | 51,000 |
2016/03/30 | 193 | 193 | 190 | 190 | 89,000 |
2016/03/29 | 194 | 195 | 190 | 195 | 56,000 |
2016/03/28 | 199 | 200 | 198 | 199 | 94,000 |
2016/03/25 | 200 | 200 | 198 | 199 | 75,000 |
2016/03/24 | 198 | 200 | 197 | 198 | 180,000 |
2016/03/23 | 197 | 203 | 197 | 200 | 178,000 |
2016/03/22 | 195 | 197 | 195 | 197 | 61,000 |
2016/03/18 | 194 | 195 | 192 | 194 | 82,000 |
2016/03/17 | 194 | 197 | 194 | 195 | 61,000 |
2016/03/16 | 195 | 195 | 194 | 194 | 35,000 |
2016/03/15 | 195 | 197 | 195 | 196 | 76,000 |
2016/03/14 | 196 | 198 | 192 | 195 | 148,000 |
2016/03/11 | 192 | 193 | 190 | 192 | 145,000 |
2016/03/10 | 191 | 193 | 191 | 192 | 43,000 |
2016/03/09 | 190 | 191 | 188 | 189 | 117,000 |
2016/03/08 | 192 | 192 | 189 | 190 | 101,000 |
2016/03/07 | 192 | 193 | 190 | 192 | 59,000 |
2016/03/04 | 189 | 191 | 189 | 191 | 49,000 |
2016/03/03 | 190 | 194 | 188 | 189 | 187,000 |
2016/03/02 | 189 | 192 | 187 | 190 | 104,000 |
2016/03/01 | 184 | 186 | 183 | 185 | 24,000 |
2016/02/29 | 185 | 191 | 184 | 185 | 108,000 |
2016/02/26 | 185 | 185 | 182 | 184 | 32,000 |
2016/02/25 | 180 | 182 | 180 | 181 | 75,000 |
2016/02/24 | 179 | 181 | 179 | 180 | 47,000 |
2016/02/23 | 184 | 184 | 180 | 180 | 79,000 |
2016/02/22 | 180 | 183 | 180 | 183 | 26,000 |
2016/02/19 | 181 | 184 | 181 | 181 | 67,000 |
2016/02/18 | 182 | 186 | 179 | 183 | 220,000 |
2016/02/17 | 185 | 187 | 178 | 180 | 104,000 |
2016/02/16 | 189 | 190 | 186 | 186 | 108,000 |
2016/02/15 | 190 | 190 | 188 | 189 | 34,000 |
2016/02/12 | 183 | 184 | 176 | 182 | 69,000 |
2016/02/10 | 194 | 196 | 184 | 190 | 66,000 |
2016/02/09 | 200 | 200 | 193 | 193 | 126,000 |
2016/02/08 | 200 | 202 | 200 | 202 | 89,000 |
2016/02/05 | 198 | 200 | 197 | 198 | 31,000 |
2016/02/04 | 197 | 198 | 197 | 197 | 23,000 |
2016/02/03 | 197 | 199 | 197 | 198 | 30,000 |
2016/02/02 | 206 | 206 | 199 | 199 | 74,000 |
2016/02/01 | 207 | 207 | 201 | 205 | 72,000 |
2016/01/29 | 199 | 201 | 199 | 201 | 49,000 |
2016/01/28 | 199 | 201 | 198 | 199 | 27,000 |
2016/01/27 | 198 | 200 | 198 | 200 | 52,000 |
2016/01/26 | 198 | 200 | 197 | 197 | 13,000 |
2016/01/25 | 200 | 203 | 200 | 202 | 17,000 |
2016/01/22 | 197 | 200 | 196 | 200 | 24,000 |
2016/01/21 | 195 | 197 | 194 | 194 | 72,000 |
2016/01/20 | 201 | 202 | 194 | 195 | 47,000 |
2016/01/19 | 199 | 201 | 199 | 199 | 16,000 |
2016/01/18 | 198 | 200 | 198 | 199 | 34,000 |
2016/01/15 | 206 | 208 | 201 | 201 | 35,000 |
2016/01/14 | 202 | 205 | 199 | 203 | 56,000 |
2016/01/13 | 201 | 205 | 198 | 204 | 403,000 |
2016/01/12 | 202 | 202 | 199 | 199 | 190,000 |
2016/01/08 | 205 | 208 | 204 | 205 | 53,000 |
2016/01/07 | 210 | 211 | 208 | 210 | 47,000 |
2016/01/06 | 214 | 214 | 209 | 212 | 25,000 |
2016/01/05 | 213 | 215 | 210 | 214 | 32,000 |
2016/01/04 | 217 | 217 | 214 | 215 | 37,000 |