1. HOME >
  2. 株価時系列 >
  3. 9763 >
  4. 2016年

9763 丸紅建材リース(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3021922221722250,0002,220
2016-12-2922222422122265,0002,220
2016-12-28224225222224101,0002,240
2016-12-27222225221224298,0002,240
2016-12-2622322321922286,0002,220
2016-12-2222222322122389,0002,230
2016-12-2122422522222399,0002,230
2016-12-20223226222225108,0002,250
2016-12-19227227222224226,0002,240
2016-12-16227228223228115,0002,280
2016-12-1522722922522773,0002,270
2016-12-14228228226227121,0002,270
2016-12-13224226223225144,0002,250
2016-12-12227227222224251,0002,240
2016-12-09220224220223214,0002,230
2016-12-08216220214220128,0002,200
2016-12-07213216210216150,0002,160
2016-12-0620721120721098,0002,100
2016-12-05211211205207102,0002,070
2016-12-02211211207208100,0002,080
2016-12-01208213206209222,0002,090
2016-11-30202208200204201,0002,040
2016-11-2920220320020283,0002,020
2016-11-2820020220020262,0002,020
2016-11-2520120220020167,0002,010
2016-11-24199204199203233,0002,030
2016-11-2219519819519787,0001,970
2016-11-2119619719519737,0001,970
2016-11-1819319619319563,0001,950
2016-11-17194194190193199,0001,930
2016-11-16195196192195173,0001,950
2016-11-1519419419219348,0001,930
2016-11-1419219319119347,0001,930
2016-11-1119019218919055,0001,900
2016-11-1018718918518964,0001,890
2016-11-0919019017918460,0001,840
2016-11-0819219218619059,0001,900
2016-11-0718919218718958,0001,890
2016-11-0418819018719041,0001,900
2016-11-02192193188190133,0001,900
2016-11-0119519519219553,0001,950
2016-10-31190195189194110,0001,940
2016-10-28191194191192166,0001,920
2016-10-2719319319119160,0001,910
2016-10-2618919218819236,0001,920
2016-10-25187193187191212,0001,910
2016-10-2418518718518738,0001,870
2016-10-2118518618418543,0001,850
2016-10-2018518618418536,0001,850
2016-10-19186186184186104,0001,860
2016-10-1718318418318314,0001,830
2016-10-1318318318118270,0001,820
2016-10-1218618618218372,0001,830
2016-10-11183187183186155,0001,860
2016-10-0718118218118236,0001,820
2016-10-0618118218118128,0001,810
2016-10-0518018118018134,0001,810
2016-10-0418018117918039,0001,800
2016-10-0318018217917925,0001,790
2016-09-3018118217917972,0001,790
2016-09-2917818117818135,0001,810
2016-09-2818218217917947,0001,790
2016-09-27179181177181117,0001,810
2016-09-2617918017918065,0001,800
2016-09-2317517917517957,0001,790
2016-09-2117317617317620,0001,760
2016-09-2017517617517515,0001,750
2016-09-1617417617317515,0001,750
2016-09-1517517517317417,0001,740
2016-09-1417317517317511,0001,750
2016-09-1317717717417622,0001,760
2016-09-1217617617417524,0001,750
2016-09-0917617717517719,0001,770
2016-09-0817517617417613,0001,760
2016-09-0717517517417522,0001,750
2016-09-0617517617517611,0001,760
2016-09-0517517617417549,0001,750
2016-09-0217517517417510,0001,750
2016-09-0117517617417427,0001,740
2016-08-3117317517317540,0001,750
2016-08-3017117317117324,0001,730
2016-08-2917117217017119,0001,710
2016-08-2617117116917034,0001,700
2016-08-2517317316916921,0001,690
2016-08-2417017217017217,0001,720
2016-08-2316917116917019,0001,700
2016-08-2216817016816838,0001,680
2016-08-191671681671679,0001,670
2016-08-1816816816616759,0001,670
2016-08-1716817016816826,0001,680
2016-08-1617017016716761,0001,670
2016-08-1517517717017166,0001,710
2016-08-1217017217017223,0001,720
2016-08-1017017116916950,0001,690
2016-08-0917217217117127,0001,710
2016-08-0817217317017217,0001,720
2016-08-0517517516917047,0001,700
2016-08-0417317417217456,0001,740
2016-08-0317617617317335,0001,730
2016-08-0217617917517639,0001,760
2016-08-0118018017617743,0001,770
2016-07-2918318317718094,0001,800
2016-07-2818618718318741,0001,870
2016-07-2718518718318726,0001,870
2016-07-2618518618318451,0001,840
2016-07-2518018518018254,0001,820
2016-07-2218018118018014,0001,800
2016-07-2118218218118116,0001,810
2016-07-2018318318218218,0001,820
2016-07-1917918117918120,0001,810
2016-07-1517918017717917,0001,790
2016-07-1417918017917911,0001,790
2016-07-1318218417717973,0001,790
2016-07-1217817817617750,0001,770
2016-07-1116817316817336,0001,730
2016-07-0817017016616652,0001,660
2016-07-0717217217117115,0001,710
2016-07-0617217217017222,0001,720
2016-07-0517517617317421,0001,740
2016-07-0417418117317540,0001,750
2016-07-0117517517317325,0001,730
2016-06-3017218517117278,0001,720
2016-06-2916817216817216,0001,720
2016-06-2816416916316840,0001,680
2016-06-2716417116416846,0001,680
2016-06-2417317415916379,0001,630
2016-06-2317117417117230,0001,720
2016-06-2217117417117316,0001,730
2016-06-2117117516917435,0001,740
2016-06-2017017217017222,0001,720
2016-06-1716717016716934,0001,690
2016-06-1617117216716756,0001,670
2016-06-1517017417017139,0001,710
2016-06-1417517617217266,0001,720
2016-06-1317818117717728,0001,770
2016-06-1018318318118138,0001,810
2016-06-0918218318118323,0001,830
2016-06-0818318318018236,0001,820
2016-06-0718418418318320,0001,830
2016-06-0618118418118423,0001,840
2016-06-0318518618318537,0001,850
2016-06-0218718718418548,0001,850
2016-06-0119019118818959,0001,890
2016-05-3119019118819159,0001,910
2016-05-3018918918818919,0001,890
2016-05-2718918918818934,0001,890
2016-05-2618919018818982,0001,890
2016-05-2518819018718838,0001,880
2016-05-2418818918718836,0001,880
2016-05-2319019018718842,0001,880
2016-05-2018818918718852,0001,880
2016-05-1918718818618852,0001,880
2016-05-1818718818518783,0001,870
2016-05-1718718818618727,0001,870
2016-05-1618518818518655,0001,860
2016-05-1318818918618685,0001,860
2016-05-1218619018618866,0001,880
2016-05-1118719118718998,0001,890
2016-05-10184193184188193,0001,880
2016-05-09188188184184259,0001,840
2016-05-06176189176188238,0001,880
2016-05-02179179176176140,0001,760
2016-04-28184187181181117,0001,810
2016-04-2718218418218246,0001,820
2016-04-26186186183184107,0001,840
2016-04-2519019018718782,0001,870
2016-04-22186188186187127,0001,870
2016-04-21189191186187195,0001,870
2016-04-20190193186188262,0001,880
2016-04-19198199190193433,0001,930
2016-04-18195199189197970,0001,970
2016-04-15184184173177313,0001,770
2016-04-1417217417017481,0001,740
2016-04-13170172167170273,0001,700
2016-04-12166170166167142,0001,670
2016-04-1116716716516672,0001,660
2016-04-08161167161167213,0001,670
2016-04-07166167163163237,0001,630
2016-04-06168169165166151,0001,660
2016-04-05177177168169158,0001,690
2016-04-0417818017617896,0001,780
2016-04-01188188178178152,0001,780
2016-03-3119219218818851,0001,880
2016-03-3019319319019089,0001,900
2016-03-2919419519019556,0001,950
2016-03-2819920019819994,0001,990
2016-03-2520020019819975,0001,990
2016-03-24198200197198180,0001,980
2016-03-23197203197200178,0002,000
2016-03-2219519719519761,0001,970
2016-03-1819419519219482,0001,940
2016-03-1719419719419561,0001,950
2016-03-1619519519419435,0001,940
2016-03-1519519719519676,0001,960
2016-03-14196198192195148,0001,950
2016-03-11192193190192145,0001,920
2016-03-1019119319119243,0001,920
2016-03-09190191188189117,0001,890
2016-03-08192192189190101,0001,900
2016-03-0719219319019259,0001,920
2016-03-0418919118919149,0001,910
2016-03-03190194188189187,0001,890
2016-03-02189192187190104,0001,900
2016-03-0118418618318524,0001,850
2016-02-29185191184185108,0001,850
2016-02-2618518518218432,0001,840
2016-02-2518018218018175,0001,810
2016-02-2417918117918047,0001,800
2016-02-2318418418018079,0001,800
2016-02-2218018318018326,0001,830
2016-02-1918118418118167,0001,810
2016-02-18182186179183220,0001,830
2016-02-17185187178180104,0001,800
2016-02-16189190186186108,0001,860
2016-02-1519019018818934,0001,890
2016-02-1218318417618269,0001,820
2016-02-1019419618419066,0001,900
2016-02-09200200193193126,0001,930
2016-02-0820020220020289,0002,020
2016-02-0519820019719831,0001,980
2016-02-0419719819719723,0001,970
2016-02-0319719919719830,0001,980
2016-02-0220620619919974,0001,990
2016-02-0120720720120572,0002,050
2016-01-2919920119920149,0002,010
2016-01-2819920119819927,0001,990
2016-01-2719820019820052,0002,000
2016-01-2619820019719713,0001,970
2016-01-2520020320020217,0002,020
2016-01-2219720019620024,0002,000
2016-01-2119519719419472,0001,940
2016-01-2020120219419547,0001,950
2016-01-1919920119919916,0001,990
2016-01-1819820019819934,0001,990
2016-01-1520620820120135,0002,010
2016-01-1420220519920356,0002,030
2016-01-13201205198204403,0002,040
2016-01-12202202199199190,0001,990
2016-01-0820520820420553,0002,050
2016-01-0721021120821047,0002,100
2016-01-0621421420921225,0002,120
2016-01-0521321521021432,0002,140
2016-01-0421721721421537,0002,150

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