1. HOME >
  2. 株価時系列 >
  3. 9763 >
  4. 1992年

9763 丸紅建材リース(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3072573072573010,0007,300
1992-12-297267267267261,0007,260
1992-12-287307307267304,0007,300
1992-12-2572573072573050,0007,300
1992-12-2473373373073062,0007,300
1992-12-2272773072773019,0007,300
1992-12-2173073972672612,0007,260
1992-12-1872073072073079,0007,300
1992-12-177177177167163,0007,160
1992-12-1671471571471430,0007,140
1992-12-1571471471471419,0007,140
1992-12-147257257177178,0007,170
1992-12-1171372071371425,0007,140
1992-12-1071471471071419,0007,140
1992-12-0970571570070010,0007,000
1992-12-0870070270070011,0007,000
1992-12-0771071070170111,0007,010
1992-12-0470571570571514,0007,150
1992-12-037117117117113,0007,110
1992-12-027107157107158,0007,150
1992-12-0172072571571518,0007,150
1992-11-3072072071571513,0007,150
1992-11-277127127107108,0007,100
1992-11-2668068268068211,0006,820
1992-11-256506506506501,0006,500
1992-11-246506506496497,0006,490
1992-11-206706706606604,0006,600
1992-11-196576706576606,0006,600
1992-11-186506566506569,0006,560
1992-11-176506506506502,0006,500
1992-11-166706706706704,0006,700
1992-11-126506506506504,0006,500
1992-11-116506506506504,0006,500
1992-11-106456456456455,0006,450
1992-11-096556556556557,0006,550
1992-11-066656656656656,0006,650
1992-11-056656656656651,0006,650
1992-11-046656656656651,0006,650
1992-11-026746746606654,0006,650
1992-10-306736746736744,0006,740
1992-10-296736736736731,0006,730
1992-10-286706736706727,0006,720
1992-10-266856856856851,0006,850
1992-10-236896936896934,0006,930
1992-10-207297297297292,0007,290
1992-10-1973073173073019,0007,300
1992-10-167317407317313,0007,310
1992-10-1573673673273211,0007,320
1992-10-1474074573573511,0007,350
1992-10-1373574973473452,0007,340
1992-10-127257257257251,0007,250
1992-10-097097097057057,0007,050
1992-10-087167167157155,0007,150
1992-10-0770872070571710,0007,170
1992-10-0669070569070514,0007,050
1992-10-0571171170070519,0007,050
1992-10-0271471469970015,0007,000
1992-10-0172772772372436,0007,240
1992-09-3073073072372916,0007,290
1992-09-2973073573073536,0007,350
1992-09-287347357307309,0007,300
1992-09-2574074073073483,0007,340
1992-09-2472073572073061,0007,300
1992-09-22683744680733140,0007,330
1992-09-2167069167068848,0006,880
1992-09-1862966062966041,0006,600
1992-09-176206296206298,0006,290
1992-09-1663963963063034,0006,300
1992-09-146396396396394,0006,390
1992-09-1162164062062015,0006,200
1992-09-1062063062062110,0006,210
1992-09-096056056056051,0006,050
1992-09-0862462461561526,0006,150
1992-09-0763063061562517,0006,250
1992-09-0459060558560544,0006,050
1992-09-0357958057958011,0005,800
1992-09-0164964963063021,0006,300
1992-08-3164564564564512,0006,450
1992-08-285806065806059,0006,050
1992-08-275325535325535,0005,530
1992-08-265335415335406,0005,400
1992-08-2553253253253211,0005,320
1992-08-2145046745046726,0004,670
1992-08-194304304304303,0004,300
1992-08-184364364364361,0004,360
1992-08-174354364354363,0004,360
1992-08-144294304294304,0004,300
1992-08-1343144043043011,0004,300
1992-08-114504504504503,0004,500
1992-08-1044945144444512,0004,450
1992-08-074804804754753,0004,750
1992-08-064804804754753,0004,750
1992-08-054804804754756,0004,750
1992-08-034894894854855,0004,850
1992-07-3148648648548511,0004,850
1992-07-304804804754756,0004,750
1992-07-294904904904902,0004,900
1992-07-285005004904903,0004,900
1992-07-275215285005008,0005,000
1992-07-245255255205204,0005,200
1992-07-2352552552552515,0005,250
1992-07-225355355355359,0005,350
1992-07-2157057054554510,0005,450
1992-07-2058158158058011,0005,800
1992-07-175865865865861,0005,860
1992-07-165905905905901,0005,900
1992-07-1463063063063011,0006,300
1992-07-105955955955953,0005,950
1992-07-095855855855852,0005,850
1992-07-085955955855852,0005,850
1992-07-0763063060060010,0006,000
1992-07-066356356326357,0006,350
1992-07-036246306246307,0006,300
1992-07-026196206196203,0006,200
1992-07-016206206206202,0006,200
1992-06-306006006006002,0006,000
1992-06-295905905905902,0005,900
1992-06-265905905805808,0005,800
1992-06-235905905905902,0005,900
1992-06-2261261259059010,0005,900
1992-06-196016016006004,0006,000
1992-06-176346346286305,0006,300
1992-06-166356356356356,0006,350
1992-06-126106106106105,0006,100
1992-06-116116116106104,0006,100
1992-06-046106106106102,0006,100
1992-06-036106206106204,0006,200
1992-06-026056056056055,0006,050
1992-05-296106106016012,0006,010
1992-05-276106116106106,0006,100
1992-05-2660161060061015,0006,100
1992-05-256306306006007,0006,000
1992-05-226306496306308,0006,300
1992-05-2164164163564112,0006,410
1992-05-2067567566066013,0006,600
1992-05-196956956956952,0006,950
1992-05-156997006956957,0006,950
1992-05-147007007007004,0007,000
1992-05-137207207007009,0007,000
1992-05-127007207007208,0007,200
1992-05-086506506506503,0006,500
1992-05-076356356356355,0006,350
1992-05-066206206206202,0006,200
1992-05-016256256206203,0006,200
1992-04-306306306306301,0006,300
1992-04-276306306306302,0006,300
1992-04-246406406306302,0006,300
1992-04-236406406406405,0006,400
1992-04-216596596456452,0006,450
1992-04-206596596596591,0006,590
1992-04-176506506496494,0006,490
1992-04-1665065064065012,0006,500
1992-04-156406406406401,0006,400
1992-04-146316406316405,0006,400
1992-04-105916005916004,0006,000
1992-04-095805905805804,0005,800
1992-04-085955955855958,0005,950
1992-04-076006006006003,0006,000
1992-04-0660160159459410,0005,940
1992-04-036106105805919,0005,910
1992-04-0263163562562516,0006,250
1992-04-016486486306313,0006,310
1992-03-3164864864064021,0006,400
1992-03-3065065064864813,0006,480
1992-03-2765065064864816,0006,480
1992-03-2665065064965026,0006,500
1992-03-256506506406405,0006,400
1992-03-2465065062663029,0006,300
1992-03-2364065063764136,0006,410
1992-03-1964264362562537,0006,250
1992-03-1864064063064014,0006,400
1992-03-1765165464064025,0006,400
1992-03-1666066065565512,0006,550
1992-03-1367067065065011,0006,500
1992-03-1265065064065047,0006,500
1992-03-116706706656655,0006,650
1992-03-107257256907008,0007,000
1992-03-0975075072572511,0007,250
1992-03-067507507507504,0007,500
1992-03-057607607597595,0007,590
1992-03-047607607607601,0007,600
1992-03-037607607607603,0007,600
1992-02-2875575575075012,0007,500
1992-02-277607607607601,0007,600
1992-02-267507507507503,0007,500
1992-02-257607607607603,0007,600
1992-02-247907907807805,0007,800
1992-02-217947947947942,0007,940
1992-02-207947947947942,0007,940
1992-02-187747747747742,0007,740
1992-02-177947947947941,0007,940
1992-02-148018017987985,0007,980
1992-02-138158158018016,0008,010
1992-02-128058058058053,0008,050
1992-02-108098098058052,0008,050
1992-02-0780981080981011,0008,100
1992-02-068158157958109,0008,100
1992-02-058008208008204,0008,200
1992-02-048008007917919,0007,910
1992-02-037817917817912,0007,910
1992-01-3175178075178010,0007,800
1992-01-3076276274075017,0007,500
1992-01-2976576576276221,0007,620
1992-01-287617617617612,0007,610
1992-01-277707707607605,0007,600
1992-01-247607607507506,0007,500
1992-01-227507507507503,0007,500
1992-01-217507507507503,0007,500
1992-01-207807807807804,0007,800
1992-01-177707707607608,0007,600
1992-01-167837837807806,0007,800
1992-01-147897907857858,0007,850
1992-01-138018018008004,0008,000
1992-01-108008008008005,0008,000
1992-01-0881382381282012,0008,200
1992-01-0781682081081018,0008,100
1992-01-0680680680680616,0008,060

分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.12株