1. HOME >
  2. 株価時系列 >
  3. 9763 >
  4. 2013年

9763 丸紅建材リース(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3021621921421884,0002,180
2013-12-2720821320821263,0002,120
2013-12-2620320920320852,0002,080
2013-12-25200203195202138,0002,020
2013-12-2421021020320453,0002,040
2013-12-2020920920720941,0002,090
2013-12-1921321320721054,0002,100
2013-12-1821021320721149,0002,110
2013-12-1721221220820925,0002,090
2013-12-1621121221021068,0002,100
2013-12-1321121220921187,0002,110
2013-12-1221221321121345,0002,130
2013-12-1121221421121240,0002,120
2013-12-1021321421221227,0002,120
2013-12-0921521521021354,0002,130
2013-12-0621421521421427,0002,140
2013-12-0521421521421430,0002,140
2013-12-042152152142145,0002,140
2013-12-0321821821521628,0002,160
2013-12-0221521921421854,0002,180
2013-11-2921521521421422,0002,140
2013-11-2821021521021590,0002,150
2013-11-2721421421021469,0002,140
2013-11-2621121320921339,0002,130
2013-11-2521121521121255,0002,120
2013-11-2221021321021349,0002,130
2013-11-21208210208210118,0002,100
2013-11-2021121421121219,0002,120
2013-11-1921421721021278,0002,120
2013-11-1821621621221477,0002,140
2013-11-1521321721121380,0002,130
2013-11-1421321521321436,0002,140
2013-11-1321221521221339,0002,130
2013-11-1221521721121636,0002,160
2013-11-1121521621121460,0002,140
2013-11-0820821420821451,0002,140
2013-11-0721521521221221,0002,120
2013-11-0621221721121568,0002,150
2013-11-0521721720921363,0002,130
2013-11-01218220194217394,0002,170
2013-10-31216225216223172,0002,230
2013-10-30221226214216240,0002,160
2013-10-29217222215221218,0002,210
2013-10-2821421821421791,0002,170
2013-10-2521421421221279,0002,120
2013-10-2421321521021523,0002,150
2013-10-2321621821421462,0002,140
2013-10-2221021521021545,0002,150
2013-10-2121121420921476,0002,140
2013-10-1821421420620685,0002,060
2013-10-1721021321021228,0002,120
2013-10-1620820920620934,0002,090
2013-10-1521321320921125,0002,110
2013-10-1121021120921119,0002,110
2013-10-1020521020520742,0002,070
2013-10-0920120820120827,0002,080
2013-10-0819820519820487,0002,040
2013-10-07203204200203101,0002,030
2013-10-0421121120320355,0002,030
2013-10-0321221321121145,0002,110
2013-10-0221221321021276,0002,120
2013-10-0120421220321274,0002,120
2013-09-3020820820320540,0002,050
2013-09-2720820920720938,0002,090
2013-09-2620921020421033,0002,100
2013-09-2521321320320889,0002,080
2013-09-2421121421021280,0002,120
2013-09-20210217209211124,0002,110
2013-09-1921521521221578,0002,150
2013-09-1821721721121366,0002,130
2013-09-17214220213217135,0002,170
2013-09-13211216210211168,0002,110
2013-09-1221321320921164,0002,110
2013-09-11223223209213410,0002,130
2013-09-10198226196224800,0002,240
2013-09-09198198186192232,0001,920
2013-09-0617717717217472,0001,740
2013-09-0517717917517928,0001,790
2013-09-0417717717417618,0001,760
2013-09-0317817817417628,0001,760
2013-09-0217617617217225,0001,720
2013-08-3017517517217442,0001,740
2013-08-2917417616217060,0001,700
2013-08-2817717717117530,0001,750
2013-08-2717917917817915,0001,790
2013-08-2618118117917921,0001,790
2013-08-2318218318018036,0001,800
2013-08-2218018117918139,0001,810
2013-08-2117618117618083,0001,800
2013-08-2017617717617718,0001,770
2013-08-191781781781784,0001,780
2013-08-1617817917617839,0001,780
2013-08-1517818017817958,0001,790
2013-08-1417617917617811,0001,780
2013-08-1317617617417523,0001,750
2013-08-1217817817317335,0001,730
2013-08-0917717917717724,0001,770
2013-08-0817417717417735,0001,770
2013-08-0717817817517679,0001,760
2013-08-0618018017817927,0001,790
2013-08-0517718117518064,0001,800
2013-08-02173179172177119,0001,770
2013-08-0117017016516995,0001,690
2013-07-3116816816516627,0001,660
2013-07-3016417016316851,0001,680
2013-07-2916816816516638,0001,660
2013-07-2617417417217350,0001,730
2013-07-2517917917517648,0001,760
2013-07-2417918017817841,0001,780
2013-07-2317917917717931,0001,790
2013-07-2217917917617718,0001,770
2013-07-1918018017617763,0001,770
2013-07-1817918017817957,0001,790
2013-07-1717817917717954,0001,790
2013-07-1618418417917959,0001,790
2013-07-1217918017918057,0001,800
2013-07-1117617717617738,0001,770
2013-07-1017918017617747,0001,770
2013-07-09181181174178119,0001,780
2013-07-0818518517917997,0001,790
2013-07-0517418017418074,0001,800
2013-07-0417417417217315,0001,730
2013-07-03174174170174107,0001,740
2013-07-0216917116817168,0001,710
2013-07-0116816816416756,0001,670
2013-06-2816016716016777,0001,670
2013-06-2715615915215929,0001,590
2013-06-2616216215415765,0001,570
2013-06-2516316315816157,0001,610
2013-06-2416816916316331,0001,630
2013-06-2116116616116654,0001,660
2013-06-2016416716316758,0001,670
2013-06-1916716816416556,0001,650
2013-06-18161166160164144,0001,640
2013-06-1715816315616255,0001,620
2013-06-14157159157158128,0001,580
2013-06-13158158153154229,0001,540
2013-06-12158158153158421,0001,580
2013-06-11166168159161159,0001,610
2013-06-10162167157164215,0001,640
2013-06-07165165152156174,0001,560
2013-06-06176176167167103,0001,670
2013-06-0517818217617660,0001,760
2013-06-0417617817517858,0001,780
2013-06-03176185175178105,0001,780
2013-05-31188189180182105,0001,820
2013-05-3019219218718760,0001,870
2013-05-29189197189194117,0001,940
2013-05-2818819218818997,0001,890
2013-05-2719619619019099,0001,900
2013-05-24200203194196128,0001,960
2013-05-23212215202203204,0002,030
2013-05-22213218211214120,0002,140
2013-05-21218218212213132,0002,130
2013-05-20220221217218228,0002,180
2013-05-17210220207220706,0002,200
2013-05-16206209197208262,0002,080
2013-05-15208208201206272,0002,060
2013-05-14213214208210200,0002,100
2013-05-13219219212213170,0002,130
2013-05-10223223218218166,0002,180
2013-05-09225225221223256,0002,230
2013-05-08220229220225952,0002,250
2013-05-07233239231239453,0002,390
2013-05-02222227221227147,0002,270
2013-05-0122522622322567,0002,250
2013-04-3022622622222599,0002,250
2013-04-26228228222222118,0002,220
2013-04-25233233223228441,0002,280
2013-04-24224228221222113,0002,220
2013-04-2322322322122390,0002,230
2013-04-22222225220223188,0002,230
2013-04-19219220215218140,0002,180
2013-04-18211220211216162,0002,160
2013-04-17213218208216139,0002,160
2013-04-1621421421021377,0002,130
2013-04-1522022021221594,0002,150
2013-04-12218222216217113,0002,170
2013-04-11225227216219140,0002,190
2013-04-10221226220223234,0002,230
2013-04-09235235217224569,0002,240
2013-04-08204231204230905,0002,300
2013-04-05210215195203588,0002,030
2013-04-04197209197206656,0002,060
2013-04-03200206197202429,0002,020
2013-04-02194203183197452,0001,970
2013-04-01204204197200451,0002,000
2013-03-291962051922051,510,0002,050
2013-03-282002101931964,840,0001,960
2013-03-2718218217918142,0001,810
2013-03-2618118218018078,0001,800
2013-03-2518518518318350,0001,830
2013-03-2218718718318356,0001,830
2013-03-2118518518318594,0001,850
2013-03-1918418518218391,0001,830
2013-03-1818118218018184,0001,810
2013-03-15185186181183103,0001,830
2013-03-1418418418118486,0001,840
2013-03-1318518518018381,0001,830
2013-03-1218518518118291,0001,820
2013-03-11182185181184144,0001,840
2013-03-0817918117918161,0001,810
2013-03-0718118217917984,0001,790
2013-03-0617918017817952,0001,790
2013-03-0517718017717790,0001,770
2013-03-0417517817417691,0001,760
2013-03-0117417417017344,0001,730
2013-02-2817317417217436,0001,740
2013-02-2717417517117140,0001,710
2013-02-2617517517317441,0001,740
2013-02-2517617617317630,0001,760
2013-02-2217417416817267,0001,720
2013-02-2117517517317434,0001,740
2013-02-2017717717517655,0001,760
2013-02-19174176170176129,0001,760
2013-02-1816917416917470,0001,740
2013-02-15173173165170145,0001,700
2013-02-14170177170176118,0001,760
2013-02-13180181173174113,0001,740
2013-02-12182184179183110,0001,830
2013-02-0818018217818178,0001,810
2013-02-0718118117817967,0001,790
2013-02-0618318418118297,0001,820
2013-02-0518018617818197,0001,810
2013-02-04184185180181180,0001,810
2013-02-01190190182185206,0001,850
2013-01-31188192186188549,0001,880
2013-01-30182187182186605,0001,860
2013-01-29173181173179260,0001,790
2013-01-2817317517217364,0001,730
2013-01-2517217316917265,0001,720
2013-01-2416817116617160,0001,710
2013-01-23174174167168111,0001,680
2013-01-22176177171174101,0001,740
2013-01-21173180173176189,0001,760
2013-01-18168172165172242,0001,720
2013-01-17167167160164151,0001,640
2013-01-16175175168168123,0001,680
2013-01-15180180172175145,0001,750
2013-01-11185186177178163,0001,780
2013-01-10180189179183534,0001,830
2013-01-09168175167175128,0001,750
2013-01-08165173165168153,0001,680
2013-01-0716416716316475,0001,640
2013-01-0416516516016169,0001,610

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