1. HOME >
  2. 株価時系列 >
  3. 9763 >
  4. 1993年

9763 丸紅建材リース(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-2950550550050017,0005,000
1993-12-2851051050550510,0005,050
1993-12-2752052051051012,0005,100
1993-12-2452252252052011,0005,200
1993-12-225405405275272,0005,270
1993-12-215325325325321,0005,320
1993-12-205605605505504,0005,500
1993-12-175505505505501,0005,500
1993-12-165495495495491,0005,490
1993-12-145505505505508,0005,500
1993-12-0952552552552510,0005,250
1993-12-0853053052552517,0005,250
1993-12-035305305305301,0005,300
1993-12-025105215105207,0005,200
1993-12-0148549548549515,0004,950
1993-11-304804804774809,0004,800
1993-11-295015015015011,0005,010
1993-11-265205205105107,0005,100
1993-11-255425425305303,0005,300
1993-11-225445445445441,0005,440
1993-11-195655655655653,0005,650
1993-11-185575575575573,0005,570
1993-11-175575575575571,0005,570
1993-11-165595595595595,0005,590
1993-11-155705705605608,0005,600
1993-11-1254555054355017,0005,500
1993-11-115305305305309,0005,300
1993-11-105155155155156,0005,150
1993-11-095165205155157,0005,150
1993-11-0853553550550519,0005,050
1993-11-055405405355357,0005,350
1993-11-045805805655657,0005,650
1993-11-025905905805804,0005,800
1993-11-016006015955953,0005,950
1993-10-295995995995993,0005,990
1993-10-286006026006023,0006,020
1993-10-276106126106107,0006,100
1993-10-266256256106108,0006,100
1993-10-256256256256257,0006,250
1993-10-226216406216404,0006,400
1993-10-216386386306305,0006,300
1993-10-206406406386383,0006,380
1993-10-196406406206205,0006,200
1993-10-186486486416417,0006,410
1993-10-156486486486481,0006,480
1993-10-146506506506501,0006,500
1993-10-1365065164564510,0006,450
1993-10-1265665665065013,0006,500
1993-10-086556556556552,0006,550
1993-10-076586586586581,0006,580
1993-10-066496556496555,0006,550
1993-10-056456456456452,0006,450
1993-10-0465065165065011,0006,500
1993-10-016506526506528,0006,520
1993-09-306506506506501,0006,500
1993-09-296456456436436,0006,430
1993-09-2865065164564510,0006,450
1993-09-2764965064565010,0006,500
1993-09-246566576476476,0006,470
1993-09-226606606576574,0006,570
1993-09-216766766656657,0006,650
1993-09-206616616596608,0006,600
1993-09-176666666616616,0006,610
1993-09-166816816666666,0006,660
1993-09-1469069068168114,0006,810
1993-09-136906906906905,0006,900
1993-09-106626626556556,0006,550
1993-09-096896906806905,0006,900
1993-09-086896896896891,0006,890
1993-09-076906906906901,0006,900
1993-09-0670571069069011,0006,900
1993-09-0369570069569510,0006,950
1993-09-0270071069569517,0006,950
1993-09-016816956816955,0006,950
1993-08-316626806626807,0006,800
1993-08-306616686596599,0006,590
1993-08-276646646586636,0006,630
1993-08-266636636636632,0006,630
1993-08-256636636636633,0006,630
1993-08-246736736736731,0006,730
1993-08-236766766726722,0006,720
1993-08-206776776766765,0006,760
1993-08-196626626626621,0006,620
1993-08-186576606576609,0006,600
1993-08-166956956946943,0006,940
1993-08-1370070569569510,0006,950
1993-08-127007006906907,0006,900
1993-08-1169571569571552,0007,150
1993-08-1067569767569526,0006,950
1993-08-096756756756751,0006,750
1993-08-066756756756751,0006,750
1993-08-0566566565965913,0006,590
1993-08-046596596596591,0006,590
1993-08-0365765865765813,0006,580
1993-08-0267567565565561,0006,550
1993-07-306756856756756,0006,750
1993-07-286616696616692,0006,690
1993-07-266606606606601,0006,600
1993-07-236616616616612,0006,610
1993-07-216596606596604,0006,600
1993-07-206996996996991,0006,990
1993-07-197047047047041,0007,040
1993-07-1671571570571419,0007,140
1993-07-1571071770570534,0007,050
1993-07-1465971065970592,0007,050
1993-07-1366066066066015,0006,600
1993-07-126506506506504,0006,500
1993-07-096516516516512,0006,510
1993-07-086606606506506,0006,500
1993-07-076756756616615,0006,610
1993-07-056956956956951,0006,950
1993-07-027007006756755,0006,750
1993-06-306756756756752,0006,750
1993-06-256616756616753,0006,750
1993-06-246596606506608,0006,600
1993-06-236606606606603,0006,600
1993-06-216806806806801,0006,800
1993-06-186906906906904,0006,900
1993-06-176806806806801,0006,800
1993-06-166806806806809,0006,800
1993-06-1475675675075019,0007,500
1993-06-1172776072775139,0007,510
1993-06-1072672772572528,0007,250
1993-06-0872572572572523,0007,250
1993-06-077217287217258,0007,250
1993-06-0471672071471419,0007,140
1993-06-0370872070870831,0007,080
1993-06-027117117087086,0007,080
1993-06-0171171571071010,0007,100
1993-05-3171572271071018,0007,100
1993-05-2870071570071510,0007,150
1993-05-2768469068469028,0006,900
1993-05-2669069067068032,0006,800
1993-05-2568069068069010,0006,900
1993-05-2469069568569016,0006,900
1993-05-217017017007008,0007,000
1993-05-207007006996993,0006,990
1993-05-1970570569570012,0007,000
1993-05-1872172171071010,0007,100
1993-05-1770172270171918,0007,190
1993-05-1468570568569147,0006,910
1993-05-1370572068568559,0006,850
1993-05-1270771070070598,0007,050
1993-05-1168069567667752,0006,770
1993-05-1066167566066044,0006,600
1993-05-0767467565565528,0006,550
1993-05-066706756706755,0006,750
1993-04-3066266566166513,0006,650
1993-04-2866066066066016,0006,600
1993-04-276506656506606,0006,600
1993-04-266506506506502,0006,500
1993-04-236506506506503,0006,500
1993-04-226816816816811,0006,810
1993-04-216906906806804,0006,800
1993-04-207007007007002,0007,000
1993-04-1971071070070010,0007,000
1993-04-1670571069570020,0007,000
1993-04-1570070970070530,0007,050
1993-04-1466569866569452,0006,940
1993-04-136616616556558,0006,550
1993-04-1262565462564115,0006,410
1993-04-096166216156157,0006,150
1993-04-0862963060061115,0006,110
1993-04-0762063062062919,0006,290
1993-04-0662663061061046,0006,100
1993-04-0561963061862669,0006,260
1993-04-0261563061061055,0006,100
1993-04-016056156056155,0006,150
1993-03-316206206156155,0006,150
1993-03-3062062061561512,0006,150
1993-03-2958660058560010,0006,000
1993-03-265915915855853,0005,850
1993-03-255905905855853,0005,850
1993-03-2460060660060021,0006,000
1993-03-235995995975983,0005,980
1993-03-2260260759959920,0005,990
1993-03-1960160159960022,0006,000
1993-03-1858159058058020,0005,800
1993-03-1758758758058057,0005,800
1993-03-165975975925928,0005,920
1993-03-1559760058559744,0005,970
1993-03-1258058657158630,0005,860
1993-03-1059060057058026,0005,800
1993-03-0958059058058016,0005,800
1993-03-0852055552055539,0005,550
1993-03-02665665660660452,0006,600
1993-03-01665665665665468,0006,650
1993-02-256956956956951,0006,950
1993-02-247007007007008,0007,000
1993-02-196877006877003,0007,000
1993-02-186806856806853,0006,850
1993-02-176856856856851,0006,850
1993-02-166856856856851,0006,850
1993-02-157107107107104,0007,100
1993-02-107007007007007,0007,000
1993-02-056907106907104,0007,100
1993-02-047057056956953,0006,950
1993-02-036957006957005,0007,000
1993-01-297007157007159,0007,150
1993-01-276856856856851,0006,850
1993-01-266856856856852,0006,850
1993-01-207107257107252,0007,250
1993-01-1970070069570013,0007,000
1993-01-147157157147142,0007,140
1993-01-137157307157159,0007,150
1993-01-127147157147153,0007,150
1993-01-117157157157153,0007,150
1993-01-0873873873073035,0007,300
1993-01-0773073573073516,0007,350
1993-01-0572072172072112,0007,210

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