[9763 東証1部] 丸紅建材リース 日足 時系列データ

[9763 東証1部] 丸紅建材リース (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02211.00211.00207.00208.0010000020879000
2016-12-01208.00213.00206.00209.0022200046636000
2016-11-30202.00208.00200.00204.0020100041093000
2016-11-29202.00203.00200.00202.008300016678000
2016-11-28200.00202.00200.00202.006200012431000
2016-11-25201.00202.00200.00201.006700013478000
2016-11-24199.00204.00199.00203.0023300047053000
2016-11-22195.00198.00195.00197.008700017136000
2016-11-21196.00197.00195.00197.00370007252000
2016-11-18193.00196.00193.00195.006300012250000
2016-11-17194.00194.00190.00193.0019900038237000
2016-11-16195.00196.00192.00195.0017300033519000
2016-11-15194.00194.00192.00193.00480009279000
2016-11-14192.00193.00191.00193.00470009024000
2016-11-11190.00192.00189.00190.005500010478000
2016-11-10187.00189.00185.00189.006400012005000
2016-11-09190.00190.00179.00184.006000011017000
2016-11-08192.00192.00186.00190.005900011108000
2016-11-07189.00192.00187.00189.005800010985000
2016-11-04188.00190.00187.00190.00410007700000
2016-11-02192.00193.00188.00190.0013300025355000
2016-11-01195.00195.00192.00195.005300010275000
2016-10-31190.00195.00189.00194.0011000021127000
2016-10-28191.00194.00191.00192.0016600031917000
2016-10-27193.00193.00191.00191.006000011509000
2016-10-26189.00192.00188.00192.00360006858000
2016-10-25187.00193.00187.00191.0021200040317000
2016-10-24185.00187.00185.00187.00380007064000
2016-10-21185.00186.00184.00185.00430007956000
2016-10-20185.00186.00184.00185.00360006661000
2016-10-19186.00186.00184.00186.0010400019313000
2016-10-18183.00185.00183.00184.0013000023827000
2016-10-17183.00184.00183.00183.00140002563000
2016-10-14182.00183.00181.00183.00530009614000
2016-10-13183.00183.00181.00182.007000012758000
2016-10-12186.00186.00182.00183.007200013243000
2016-10-11183.00187.00183.00186.0015500028747000
2016-10-07181.00182.00181.00182.00360006528000
2016-10-06181.00182.00181.00181.00280005074000
2016-10-05180.00181.00180.00181.00340006141000
2016-10-04180.00181.00179.00180.00390007019000
2016-10-03180.00182.00179.00179.00250004509000
2016-09-30181.00182.00179.00179.007200013015000
2016-09-29178.00181.00178.00181.00350006293000
2016-09-28182.00182.00179.00179.00470008468000
2016-09-27179.00181.00177.00181.0011700020948000
2016-09-26179.00180.00179.00180.006500011645000
2016-09-23175.00179.00175.00179.005700010072000
2016-09-21173.00176.00173.00176.00200003486000
2016-09-20175.00176.00175.00175.00150002630000
2016-09-16174.00176.00173.00175.00150002613000
2016-09-15175.00175.00173.00174.00170002966000
2016-09-14173.00175.00173.00175.00110001914000
2016-09-13177.00177.00174.00176.00220003872000
2016-09-12176.00176.00174.00175.00240004195000
2016-09-09176.00177.00175.00177.00190003347000
2016-09-08175.00176.00174.00176.00130002276000
2016-09-07175.00175.00174.00175.00220003839000
2016-09-06175.00176.00175.00176.00110001933000
2016-09-05175.00176.00174.00175.00490008578000
2016-09-02175.00175.00174.00175.00100001749000
2016-09-01175.00176.00174.00174.00270004715000
2016-08-31173.00175.00173.00175.00400006966000
2016-08-30171.00173.00171.00173.00240004129000
2016-08-29171.00172.00170.00171.00190003250000
2016-08-26171.00171.00169.00170.00340005776000
2016-08-25173.00173.00169.00169.00210003583000
2016-08-24170.00172.00170.00172.00170002910000
2016-08-23169.00171.00169.00170.00190003223000
2016-08-22168.00170.00168.00168.00380006406000
2016-08-19167.00168.00167.00167.0090001504000
2016-08-18168.00168.00166.00167.00590009850000
2016-08-17168.00170.00168.00168.00260004381000
2016-08-16170.00170.00167.00167.006100010264000
2016-08-15175.00177.00170.00171.006600011447000
2016-08-12170.00172.00170.00172.00230003927000
2016-08-10170.00171.00169.00169.00500008492000
2016-08-09172.00172.00171.00171.00270004627000
2016-08-08172.00173.00170.00172.00170002916000
2016-08-05175.00175.00169.00170.00470008066000
2016-08-04173.00174.00172.00174.00560009673000
2016-08-03176.00176.00173.00173.00350006105000
2016-08-02176.00179.00175.00176.00390006914000
2016-08-01180.00180.00176.00177.00430007627000
2016-07-29183.00183.00177.00180.009400016884000
2016-07-28186.00187.00183.00187.00410007579000
2016-07-27185.00187.00183.00187.00260004808000
2016-07-26185.00186.00183.00184.00510009414000
2016-07-25180.00185.00180.00182.00540009883000
2016-07-22180.00181.00180.00180.00140002521000
2016-07-21182.00182.00181.00181.00160002902000
2016-07-20183.00183.00182.00182.00180003288000
2016-07-19179.00181.00179.00181.00200003597000
2016-07-15179.00180.00177.00179.00170003048000
2016-07-14179.00180.00179.00179.00110001975000
2016-07-13182.00184.00177.00179.007300013216000
2016-07-12178.00178.00176.00177.00500008869000
2016-07-11168.00173.00168.00173.00360006158000
2016-07-08170.00170.00166.00166.00520008681000
2016-07-07172.00172.00171.00171.00150002577000
2016-07-06172.00172.00170.00172.00220003776000
2016-07-05175.00176.00173.00174.00210003666000
2016-07-04174.00181.00173.00175.00400007019000
2016-07-01175.00175.00173.00173.00250004362000
2016-06-30172.00185.00171.00172.007800013785000
2016-06-29168.00172.00168.00172.00160002736000
2016-06-28164.00169.00163.00168.00400006680000
2016-06-27164.00171.00164.00168.00460007697000
2016-06-24173.00174.00159.00163.007900012985000
2016-06-23171.00174.00171.00172.00300005173000
2016-06-22171.00174.00171.00173.00160002760000
2016-06-21171.00175.00169.00174.00350006007000
2016-06-20170.00172.00170.00172.00220003757000
2016-06-17167.00170.00167.00169.00340005717000
2016-06-16171.00172.00167.00167.00560009494000
2016-06-15170.00174.00170.00171.00390006679000
2016-06-14175.00176.00172.00172.006600011460000
2016-06-13178.00181.00177.00177.00280004996000
2016-06-10183.00183.00181.00181.00380006919000
2016-06-09182.00183.00181.00183.00230004188000
2016-06-08183.00183.00180.00182.00360006540000
2016-06-07184.00184.00183.00183.00200003667000
2016-06-06181.00184.00181.00184.00230004205000
2016-06-03185.00186.00183.00185.00370006829000
2016-06-02187.00187.00184.00185.00480008901000
2016-06-01190.00191.00188.00189.005900011152000
2016-05-31190.00191.00188.00191.005900011220000
2016-05-30189.00189.00188.00189.00190003583000
2016-05-27189.00189.00188.00189.00340006422000
2016-05-26189.00190.00188.00189.008200015521000
2016-05-25188.00190.00187.00188.00380007164000
2016-05-24188.00189.00187.00188.00360006767000
2016-05-23190.00190.00187.00188.00420007900000
2016-05-20188.00189.00187.00188.00520009782000
2016-05-19187.00188.00186.00188.00520009720000
2016-05-18187.00188.00185.00187.008300015469000
2016-05-17187.00188.00186.00187.00270005047000
2016-05-16185.00188.00185.00186.005500010221000
2016-05-13188.00189.00186.00186.008500015917000
2016-05-12186.00190.00186.00188.006600012436000
2016-05-11187.00191.00187.00189.009800018523000
2016-05-10184.00193.00184.00188.0019300036569000
2016-05-09188.00188.00184.00184.0025900048184000
2016-05-06176.00189.00176.00188.0023800043603000
2016-05-02179.00179.00176.00176.0014000024855000
2016-04-28184.00187.00181.00181.0011700021452000
2016-04-27182.00184.00182.00182.00460008399000
2016-04-26186.00186.00183.00184.0010700019749000
2016-04-25190.00190.00187.00187.008200015462000
2016-04-22186.00188.00186.00187.0012700023726000
2016-04-21189.00191.00186.00187.0019500036791000
2016-04-20190.00193.00186.00188.0026200049576000
2016-04-19198.00199.00190.00193.0043300084393000
2016-04-18195.00199.00189.00197.00970000188853000
2016-04-15184.00184.00173.00177.0031300056513000
2016-04-14172.00174.00170.00174.008100013926000
2016-04-13170.00172.00167.00170.0027300046007000
2016-04-12166.00170.00166.00167.0014200023847000
2016-04-11167.00167.00165.00166.007200011966000
2016-04-08161.00167.00161.00167.0021300034838000
2016-04-07166.00167.00163.00163.0023700038974000
2016-04-06168.00169.00165.00166.0015100025221000
2016-04-05177.00177.00168.00169.0015800027265000
2016-04-04178.00180.00176.00178.009600017117000
2016-04-01188.00188.00178.00178.0015200027539000
2016-03-31192.00192.00188.00188.00510009649000
2016-03-30193.00193.00190.00190.008900017068000
2016-03-29194.00195.00190.00195.005600010798000
2016-03-28199.00200.00198.00199.009400018675000
2016-03-25200.00200.00198.00199.007500014951000
2016-03-24198.00200.00197.00198.0018000035689000
2016-03-23197.00203.00197.00200.0017800035603000
2016-03-22195.00197.00195.00197.006100011942000
2016-03-18194.00195.00192.00194.008200015865000
2016-03-17194.00197.00194.00195.006100011905000
2016-03-16195.00195.00194.00194.00350006815000
2016-03-15195.00197.00195.00196.007600014876000
2016-03-14196.00198.00192.00195.0014800028893000
2016-03-11192.00193.00190.00192.0014500027744000
2016-03-10191.00193.00191.00192.00430008246000
2016-03-09190.00191.00188.00189.0011700022198000
2016-03-08192.00192.00189.00190.0010100019222000
2016-03-07192.00193.00190.00192.005900011289000
2016-03-04189.00191.00189.00191.00490009307000
2016-03-03190.00194.00188.00189.0018700035474000
2016-03-02189.00192.00187.00190.0010400019614000
2016-03-01184.00186.00183.00185.00240004435000
2016-02-29185.00191.00184.00185.0010800020148000
2016-02-26185.00185.00182.00184.00320005879000
2016-02-25180.00182.00180.00181.007500013523000
2016-02-24179.00181.00179.00180.00470008440000
2016-02-23184.00184.00180.00180.007900014330000
2016-02-22180.00183.00180.00183.00260004730000
2016-02-19181.00184.00181.00181.006700012171000
2016-02-18182.00186.00179.00183.0022000039713000
2016-02-17185.00187.00178.00180.0010400018847000
2016-02-16189.00190.00186.00186.0010800020427000
2016-02-15190.00190.00188.00189.00340006426000
2016-02-12183.00184.00176.00182.006900012453000
2016-02-10194.00196.00184.00190.006600012498000
2016-02-09200.00200.00193.00193.0012600024647000
2016-02-08200.00202.00200.00202.008900017853000
2016-02-05198.00200.00197.00198.00310006145000
2016-02-04197.00198.00197.00197.00230004534000
2016-02-03197.00199.00197.00198.00300005927000
2016-02-02206.00206.00199.00199.007400014921000
2016-02-01207.00207.00201.00205.007200014687000
2016-01-29199.00201.00199.00201.00490009820000
2016-01-28199.00201.00198.00199.00270005386000
2016-01-27198.00200.00198.00200.005200010348000
2016-01-26198.00200.00197.00197.00130002577000
2016-01-25200.00203.00200.00202.00170003426000
2016-01-22197.00200.00196.00200.00240004760000
2016-01-21195.00197.00194.00194.007200014082000
2016-01-20201.00202.00194.00195.00470009317000
2016-01-19199.00201.00199.00199.00160003195000
2016-01-18198.00200.00198.00199.00340006760000
2016-01-15206.00208.00201.00201.00350007154000
2016-01-14202.00205.00199.00203.005600011316000
2016-01-13201.00205.00198.00204.0040300080445000
2016-01-12202.00202.00199.00199.0019000037877000
2016-01-08205.00208.00204.00205.005300010908000
2016-01-07210.00211.00208.00210.00470009852000
2016-01-06214.00214.00209.00212.00250005287000
2016-01-05213.00215.00210.00214.00320006790000
2016-01-04217.00217.00214.00215.00370007987000
2015-12-30217.00219.00216.00218.00180003916000
2015-12-29211.00219.00211.00217.00380008188000
2015-12-28209.00214.00209.00213.00330006979000
2015-12-25213.00213.00208.00210.0010600022282000
2015-12-24218.00219.00215.00215.005700012331000
2015-12-22217.00219.00215.00218.005600012148000
2015-12-21216.00218.00216.00217.00300006509000
2015-12-18221.00221.00217.00219.004600010056000
2015-12-17217.00222.00217.00222.005600012277000
2015-12-16217.00218.00216.00216.00430009318000
2015-12-15215.00218.00215.00215.00380008207000
2015-12-14216.00217.00215.00217.00460009928000
2015-12-11218.00220.00218.00219.006300013766000
2015-12-10221.00223.00218.00218.008200018030000
2015-12-09223.00223.00221.00222.007200015994000
2015-12-08225.00225.00222.00223.00340007616000
2015-12-07224.00226.00224.00224.00400008999000
2015-12-04225.00225.00223.00223.004600010289000
2015-12-03224.00226.00223.00226.005300011920000
2015-12-02226.00226.00224.00225.005900013268000
2015-12-01225.00227.00224.00226.005100011508000
2015-11-30223.00224.00223.00224.00220004926000
2015-11-27224.00224.00223.00223.00310006935000
2015-11-26225.00225.00223.00223.00250005592000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog