1. HOME >
  2. 株価時系列 >
  3. 9763 >
  4. 2004年

9763 丸紅建材リース(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3022122222022129,0002,210
2004-12-2922022122022156,0002,210
2004-12-2822122221922066,0002,200
2004-12-2722022121922163,0002,210
2004-12-2422122121921966,0002,190
2004-12-2221822321822081,0002,200
2004-12-2121921921721737,0002,170
2004-12-2021821821621627,0002,160
2004-12-1721721921721951,0002,190
2004-12-1621721721521627,0002,160
2004-12-1521621821621828,0002,180
2004-12-1421621621521650,0002,160
2004-12-1321821821521629,0002,160
2004-12-1021721821521686,0002,160
2004-12-09222223218219200,0002,190
2004-12-08220223219223105,0002,230
2004-12-07220223219222110,0002,220
2004-12-0622422422022099,0002,200
2004-12-03220227220223517,0002,230
2004-12-02220223219221177,0002,210
2004-12-0121821921621774,0002,170
2004-11-3021621821621637,0002,160
2004-11-2921621921521672,0002,160
2004-11-2621621821521548,0002,150
2004-11-2521521821521735,0002,170
2004-11-2421421621421566,0002,150
2004-11-22216218213215128,0002,150
2004-11-19223224216217150,0002,170
2004-11-18217229217224559,0002,240
2004-11-17216219216216107,0002,160
2004-11-16221222216219120,0002,190
2004-11-15216222215221248,0002,210
2004-11-12214218211215128,0002,150
2004-11-11215217213214124,0002,140
2004-11-10218220215217165,0002,170
2004-11-09215222215220286,0002,200
2004-11-08214219212214221,0002,140
2004-11-05217217212214232,0002,140
2004-11-04218220213214401,0002,140
2004-11-022252452122141,295,0002,140
2004-11-012082712082495,104,0002,490
2004-10-29204205200203149,0002,030
2004-10-28199205199205115,0002,050
2004-10-2720020119919953,0001,990
2004-10-26203205197198204,0001,980
2004-10-25202211198200341,0002,000
2004-10-2219319619319363,0001,930
2004-10-2119519719419417,0001,940
2004-10-2019619619519554,0001,950
2004-10-1919619919619862,0001,980
2004-10-1819820019620066,0002,000
2004-10-1519219319219364,0001,930
2004-10-1419719719319465,0001,940
2004-10-1320020019819933,0001,990
2004-10-12196204196200163,0002,000
2004-10-0819819819419537,0001,950
2004-10-0719619819519866,0001,980
2004-10-0619319619319625,0001,960
2004-10-0519519519219221,0001,920
2004-10-0419419519119565,0001,950
2004-10-0119019119019036,0001,900
2004-09-3019119319019013,0001,900
2004-09-2919119118918953,0001,890
2004-09-2819219219119139,0001,910
2004-09-2719219319119133,0001,910
2004-09-2419319419319443,0001,940
2004-09-2219519719319520,0001,950
2004-09-2119619919519618,0001,960
2004-09-1719719719519527,0001,950
2004-09-1619820019619732,0001,970
2004-09-1520220219919922,0001,990
2004-09-14202205200203180,0002,030
2004-09-1319419919419856,0001,980
2004-09-1019419419219218,0001,920
2004-09-0919719719419425,0001,940
2004-09-0819519619519542,0001,950
2004-09-0719719719519528,0001,950
2004-09-0619319519219529,0001,950
2004-09-031941951941955,0001,950
2004-09-0219319519219518,0001,950
2004-09-0119319319219317,0001,930
2004-08-311931941931935,0001,930
2004-08-3019719719419426,0001,940
2004-08-2719320019319644,0001,960
2004-08-2619219519219226,0001,920
2004-08-251921931921936,0001,930
2004-08-2419219218919122,0001,910
2004-08-2319019219019011,0001,900
2004-08-2019119118919022,0001,900
2004-08-181901901881886,0001,880
2004-08-171901901901905,0001,900
2004-08-1618919018619022,0001,900
2004-08-1319419418818932,0001,890
2004-08-121931941931944,0001,940
2004-08-1119219319219311,0001,930
2004-08-101901901901907,0001,900
2004-08-0918718918518917,0001,890
2004-08-0619119119019014,0001,900
2004-08-0519119318919315,0001,930
2004-08-0419319318619163,0001,910
2004-08-0319319519319520,0001,950
2004-08-021931931931938,0001,930
2004-07-3019219319219310,0001,930
2004-07-2919319319119112,0001,910
2004-07-2819319319119210,0001,920
2004-07-2719219418919183,0001,910
2004-07-26200201194194100,0001,940
2004-07-2320220220020030,0002,000
2004-07-2220320320120133,0002,010
2004-07-2120220420220325,0002,030
2004-07-2020320320120272,0002,020
2004-07-1620320420120336,0002,030
2004-07-15206207201203133,0002,030
2004-07-14210210203205229,0002,050
2004-07-13214214206209464,0002,090
2004-07-121992171992171,313,0002,170
2004-07-0919419619419625,0001,960
2004-07-0819619619319332,0001,930
2004-07-0719319519119551,0001,950
2004-07-0619319619319463,0001,940
2004-07-0519619719419451,0001,940
2004-07-0219619819519649,0001,960
2004-07-01197199195197124,0001,970
2004-06-3019519719519726,0001,970
2004-06-2919619819619637,0001,960
2004-06-2819619619419626,0001,960
2004-06-2519820019519578,0001,950
2004-06-24193198190198100,0001,980
2004-06-2319519519319318,0001,930
2004-06-2219519619419416,0001,940
2004-06-2119519619519619,0001,960
2004-06-1819319819319632,0001,960
2004-06-1719719719119645,0001,960
2004-06-1619619819419827,0001,980
2004-06-1520020019419526,0001,950
2004-06-1419520019520085,0002,000
2004-06-1119219319219320,0001,930
2004-06-1019019218819237,0001,920
2004-06-0919119118819013,0001,900
2004-06-0818719218718972,0001,890
2004-06-0718718718318580,0001,850
2004-06-0418318518218220,0001,820
2004-06-0318518818318369,0001,830
2004-06-0218618718618723,0001,870
2004-06-0118718718418638,0001,860
2004-05-3118618618318522,0001,850
2004-05-2818518618518520,0001,850
2004-05-2718618718518718,0001,870
2004-05-2618718718518513,0001,850
2004-05-2518518818518525,0001,850
2004-05-2418618718318521,0001,850
2004-05-2118018418018244,0001,820
2004-05-2018618618118137,0001,810
2004-05-1918018417918129,0001,810
2004-05-1817318017217592,0001,750
2004-05-1717517717217365,0001,730
2004-05-1418918918118354,0001,830
2004-05-1319519518018578,0001,850
2004-05-1218019018019047,0001,900
2004-05-11173182173180117,0001,800
2004-05-1019219218118384,0001,830
2004-05-0720020119720071,0002,000
2004-05-0620420420120270,0002,020
2004-04-30207207202206132,0002,060
2004-04-2821521520621247,0002,120
2004-04-2721621721121285,0002,120
2004-04-26219220215216126,0002,160
2004-04-23222225205209171,0002,090
2004-04-22225225221222175,0002,220
2004-04-21222223220222226,0002,220
2004-04-20219224215219716,0002,190
2004-04-19204215197209200,0002,090
2004-04-1620420420120122,0002,010
2004-04-15203207197202170,0002,020
2004-04-1420020620020277,0002,020
2004-04-1320020420020294,0002,020
2004-04-1219519819519844,0001,980
2004-04-0919519519119185,0001,910
2004-04-0819619719519634,0001,960
2004-04-0719919919519771,0001,970
2004-04-0620120219419862,0001,980
2004-04-05197201196200144,0002,000
2004-04-0219519719419655,0001,960
2004-04-0119519619219693,0001,960
2004-03-3119819919619633,0001,960
2004-03-3019719919519776,0001,970
2004-03-29200204191195105,0001,950
2004-03-26207207199205114,0002,050
2004-03-25215215208213153,0002,130
2004-03-24208215207213195,0002,130
2004-03-23205206204206109,0002,060
2004-03-2220420620320680,0002,060
2004-03-19207207203203133,0002,030
2004-03-18208208205207112,0002,070
2004-03-1720620920620777,0002,070
2004-03-16208209205205144,0002,050
2004-03-15207208205207118,0002,070
2004-03-1220020420020279,0002,020
2004-03-11197205197204122,0002,040
2004-03-1020820920520780,0002,070
2004-03-0920420820320783,0002,070
2004-03-0820720720120359,0002,030
2004-03-05207207202203127,0002,030
2004-03-04200209200204339,0002,040
2004-03-03195203193199351,0001,990
2004-03-02191193189193120,0001,930
2004-03-01189191188189111,0001,890
2004-02-27189190186186114,0001,860
2004-02-26191193187188328,0001,880
2004-02-25180189180189252,0001,890
2004-02-2417918017617675,0001,760
2004-02-2317617817617889,0001,780
2004-02-2017817817517550,0001,750
2004-02-1917817917617639,0001,760
2004-02-1817717917517586,0001,750
2004-02-1717717817517579,0001,750
2004-02-1617417717317753,0001,770
2004-02-1317117217117127,0001,710
2004-02-1217017217017130,0001,710
2004-02-1017017116817143,0001,710
2004-02-0917117117017030,0001,700
2004-02-0616817016716824,0001,680
2004-02-0516916916816830,0001,680
2004-02-0417017217017041,0001,700
2004-02-0317117116917054,0001,700
2004-02-0217217217017142,0001,710
2004-01-3017017317017127,0001,710
2004-01-2917317517017185,0001,710
2004-01-2817417617317455,0001,740
2004-01-2717817817317455,0001,740
2004-01-2617717717317779,0001,770
2004-01-2317517817517787,0001,770
2004-01-2217317817317459,0001,740
2004-01-2117517517217341,0001,730
2004-01-2017317317217245,0001,720
2004-01-1917317417217239,0001,720
2004-01-1617317317117254,0001,720
2004-01-1517717717317379,0001,730
2004-01-1417617617417697,0001,760
2004-01-13176178174176127,0001,760
2004-01-09174176173176156,0001,760
2004-01-08167175167172183,0001,720
2004-01-0716616916516666,0001,660
2004-01-0616816816416544,0001,650
2004-01-0516916916516853,0001,680

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