1. HOME >
  2. 株価時系列 >
  3. 9763 >
  4. 2018年

9763 丸紅建材リース(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,8151,8151,7791,7864,0001,786
2018-12-271,7601,8421,7421,82812,0001,828
2018-12-261,6651,6991,6611,6623,5001,662
2018-12-251,6911,7271,6161,65224,7001,652
2018-12-211,8481,8481,7011,74018,8001,740
2018-12-201,9241,9241,8731,87315,5001,873
2018-12-191,9201,9511,9111,9338,5001,933
2018-12-181,9511,9511,9221,9304,1001,930
2018-12-171,9511,9681,9511,9581,6001,958
2018-12-141,9801,9801,9541,9645,1001,964
2018-12-131,9991,9991,9781,9844,1001,984
2018-12-121,9921,9921,9651,9739,3001,973
2018-12-111,9912,0091,9521,9623,9001,962
2018-12-102,0402,0401,9202,0098,1002,009
2018-12-072,0772,0772,0622,0628,5002,062
2018-12-062,1152,1152,0852,0864,0002,086
2018-12-052,1182,1282,0812,1067,1002,106
2018-12-042,1602,1602,0952,1183,4002,118
2018-12-032,1452,1652,1102,1525,2002,152
2018-11-302,1012,1052,0852,0952,3002,095
2018-11-292,0802,1092,0732,0907,5002,090
2018-11-282,0692,0792,0612,0722,5002,072
2018-11-272,0952,0952,0542,0665,0002,066
2018-11-262,0932,0932,0782,0882,3002,088
2018-11-222,0802,0972,0592,0852,2002,085
2018-11-212,0902,1092,0712,0711,6002,071
2018-11-202,0762,1032,0762,1039,0002,103
2018-11-192,0722,0782,0612,0761,7002,076
2018-11-162,0872,1192,0702,0705,0002,070
2018-11-152,0972,0972,0762,0861,5002,086
2018-11-142,1262,1272,0852,0973,7002,097
2018-11-132,1452,1512,1132,1222,5002,122
2018-11-122,2002,2092,1752,1952,5002,195
2018-11-092,2702,2702,2052,2051,5002,205
2018-11-082,3462,3462,2202,22013,1002,220
2018-11-072,1572,2002,1572,1962,9002,196
2018-11-062,1512,1752,1512,1663,8002,166
2018-11-052,1742,1852,1592,1622,2002,162
2018-11-022,1762,2392,1752,2167,5002,216
2018-11-012,1982,1982,1662,1901,7002,190
2018-10-312,1922,1922,1542,1743,7002,174
2018-10-302,0852,1942,0852,1947,0002,194
2018-10-292,1412,1482,0852,0983,1002,098
2018-10-262,1812,1832,1222,1413,5002,141
2018-10-252,2522,2852,1762,1776,6002,177
2018-10-242,3002,3252,2892,3142,6002,314
2018-10-232,3292,3292,2872,2883,2002,288
2018-10-222,3402,3482,3272,3302,6002,330
2018-10-192,3392,3692,3302,3624,9002,362
2018-10-182,3882,3882,3402,3435,5002,343
2018-10-172,4002,4052,3912,4031,8002,403
2018-10-162,3882,4032,3372,3935,0002,393
2018-10-152,4572,4572,3832,3995,3002,399
2018-10-122,4102,4362,3952,4022,5002,402
2018-10-112,4302,4302,3802,4024,5002,402
2018-10-102,4732,5192,4612,4781,7002,478
2018-10-092,4702,4982,4702,4801,6002,480
2018-10-052,5092,5092,4902,4902,0002,490
2018-10-042,5192,5392,4782,5134,7002,513
2018-10-032,5192,5282,5122,5191,9002,519
2018-10-022,5192,5382,5012,5032,5002,503
2018-10-012,5472,5472,5012,5263,4002,526
2018-09-282,5792,5792,5002,54921,5002,549
2018-09-272,5182,5862,5182,5808,0002,580
2018-09-262,4712,5392,4712,5184,9002,518
2018-09-2525225725225768,0002,570
2018-09-2125625625525663,0002,560
2018-09-2025425625325656,0002,560
2018-09-1925525525225229,0002,520
2018-09-1825125425125453,0002,540
2018-09-1425125224925237,0002,520
2018-09-1325225524925085,0002,500
2018-09-1225325325025137,0002,510
2018-09-1125225325125315,0002,530
2018-09-1025325425325321,0002,530
2018-09-0725225325125321,0002,530
2018-09-0625325325125112,0002,510
2018-09-0525125225025238,0002,520
2018-09-0425225525025351,0002,530
2018-09-0325325325025243,0002,520
2018-08-3125225325125218,0002,520
2018-08-3025425525325366,0002,530
2018-08-2925525525425459,0002,540
2018-08-28256256251253102,0002,530
2018-08-2725525525525580,0002,550
2018-08-2425225425225314,0002,530
2018-08-2325325425125230,0002,520
2018-08-222532542532537,0002,530
2018-08-2125125525025383,0002,530
2018-08-2025425424925136,0002,510
2018-08-1725325625325443,0002,540
2018-08-1625525525225336,0002,530
2018-08-1525525525425547,0002,550
2018-08-14255257254255134,0002,550
2018-08-1325725725525592,0002,550
2018-08-1025425825425754,0002,570
2018-08-0925525625325558,0002,550
2018-08-08248257247252168,0002,520
2018-08-0724725024725022,0002,500
2018-08-0624824824624619,0002,460
2018-08-0325125124624836,0002,480
2018-08-0225725724925176,0002,510
2018-08-01257258255257108,0002,570
2018-07-3125725825325370,0002,530
2018-07-3025925925525974,0002,590
2018-07-27255259255257216,0002,570
2018-07-2625425425125452,0002,540
2018-07-2525425525225379,0002,530
2018-07-2425125425125459,0002,540
2018-07-2325125625025182,0002,510
2018-07-2025225224925078,0002,500
2018-07-19249252249252179,0002,520
2018-07-1824424824424781,0002,470
2018-07-1724424624424488,0002,440
2018-07-13247248243243113,0002,430
2018-07-1224324624324698,0002,460
2018-07-1124224424024365,0002,430
2018-07-1024324324124238,0002,420
2018-07-0923724023623949,0002,390
2018-07-0623223723223746,0002,370
2018-07-0523723723023232,0002,320
2018-07-0423323823323835,0002,380
2018-07-0323823923323379,0002,330
2018-07-0224324324024044,0002,400
2018-06-2924424424124340,0002,430
2018-06-2824224324124330,0002,430
2018-06-27244244242242166,0002,420
2018-06-2624024123924125,0002,410
2018-06-2524224324224215,0002,420
2018-06-2223824223824282,0002,420
2018-06-2124124123823832,0002,380
2018-06-2024224223924144,0002,410
2018-06-1924624623923988,0002,390
2018-06-1824524624424585,0002,450
2018-06-1524524524424430,0002,440
2018-06-1424424624424628,0002,460
2018-06-1324624724524557,0002,450
2018-06-1224524624424639,0002,460
2018-06-1124524724424587,0002,450
2018-06-0824424624424597,0002,450
2018-06-0724024424024462,0002,440
2018-06-0623824123824057,0002,400
2018-06-0524324323823954,0002,390
2018-06-0423824023724058,0002,400
2018-06-0123823823523754,0002,370
2018-05-3124024123923928,0002,390
2018-05-3023823823723718,0002,370
2018-05-2924224223823918,0002,390
2018-05-2823824223824232,0002,420
2018-05-2524224323923960,0002,390
2018-05-2424624624024396,0002,430
2018-05-2324524624324629,0002,460
2018-05-2224624724424739,0002,470
2018-05-2124724724524728,0002,470
2018-05-1824224624224533,0002,450
2018-05-1724224424224248,0002,420
2018-05-1624724724224299,0002,420
2018-05-1524924924524797,0002,470
2018-05-14249251246248184,0002,480
2018-05-11243248243244124,0002,440
2018-05-1024124424124297,0002,420
2018-05-09238242238239183,0002,390
2018-05-08237239236236118,0002,360
2018-05-0723723723423433,0002,340
2018-05-0223523623423524,0002,350
2018-05-0123523523423423,0002,340
2018-04-2723623623323525,0002,350
2018-04-2623523623523632,0002,360
2018-04-2523423423223318,0002,330
2018-04-2423423523323453,0002,340
2018-04-232352352342347,0002,340
2018-04-2023723723323443,0002,340
2018-04-1923523723523636,0002,360
2018-04-182362362352358,0002,350
2018-04-1723323523323515,0002,350
2018-04-1623523623323317,0002,330
2018-04-1323623623423421,0002,340
2018-04-1223223523223412,0002,340
2018-04-1123523523423429,0002,340
2018-04-1023523623523514,0002,350
2018-04-0923623723423440,0002,340
2018-04-0623823923523546,0002,350
2018-04-0523423723323685,0002,360
2018-04-0423323423223423,0002,340
2018-04-0323323323123140,0002,310
2018-03-3023323523223357,0002,330
2018-03-2923223523023350,0002,330
2018-03-2822623122323099,0002,300
2018-03-27232239232234173,0002,340
2018-03-2623023222823138,0002,310
2018-03-23233233228231119,0002,310
2018-03-2223723723523738,0002,370
2018-03-2023323623323643,0002,360
2018-03-1923923923523636,0002,360
2018-03-1623823923623737,0002,370
2018-03-1523523723423782,0002,370
2018-03-1423523623423532,0002,350
2018-03-1323523623423631,0002,360
2018-03-1223223623123552,0002,350
2018-03-0923023323023238,0002,320
2018-03-0823123122922948,0002,290
2018-03-0723123223123127,0002,310
2018-03-0623123123023139,0002,310
2018-03-0523023022722851,0002,280
2018-03-0222823122823035,0002,300
2018-03-0123423523123263,0002,320
2018-02-2823623723423653,0002,360
2018-02-2723623723523525,0002,350
2018-02-2623523623423547,0002,350
2018-02-2323323523223365,0002,330
2018-02-2223223223123217,0002,320
2018-02-2123423523323325,0002,330
2018-02-2023423423123425,0002,340
2018-02-1922823322823332,0002,330
2018-02-1622522922522721,0002,270
2018-02-1522522722522525,0002,250
2018-02-1422822822422495,0002,240
2018-02-1323023122722854,0002,280
2018-02-0922622822422774,0002,270
2018-02-0823123323123157,0002,310
2018-02-07234239223229182,0002,290
2018-02-06234234225227188,0002,270
2018-02-0524424524324480,0002,440
2018-02-0225025024924922,0002,490
2018-02-0125125124824948,0002,490
2018-01-3125025024824848,0002,480
2018-01-3025225224925057,0002,500
2018-01-2925225325125240,0002,520
2018-01-2625125325025140,0002,510
2018-01-2525225325025244,0002,520
2018-01-2425125124925145,0002,510
2018-01-2325125225025126,0002,510
2018-01-2225025024925038,0002,500
2018-01-1924925124925036,0002,500
2018-01-1824925124924954,0002,490
2018-01-1725025124724977,0002,490
2018-01-1625325325025270,0002,520
2018-01-15255255251253128,0002,530
2018-01-1225225425225399,0002,530
2018-01-1125025224925294,0002,520
2018-01-10248252248250121,0002,500
2018-01-0924624824624893,0002,480
2018-01-05244246243244124,0002,440
2018-01-0424124324124252,0002,420

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