東海リース(9761)の株価時系列情報
東海リース(9761)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/29 | 1,050 | 1,050 | 1,020 | 1,030 | 13,000 |
1995/12/28 | 1,020 | 1,030 | 1,020 | 1,030 | 25,000 |
1995/12/27 | 1,030 | 1,060 | 1,030 | 1,040 | 30,000 |
1995/12/26 | 1,050 | 1,060 | 1,030 | 1,030 | 28,000 |
1995/12/25 | 1,030 | 1,070 | 1,030 | 1,070 | 82,000 |
1995/12/22 | 1,020 | 1,040 | 1,010 | 1,020 | 59,000 |
1995/12/21 | 990 | 1,010 | 990 | 1,010 | 45,000 |
1995/12/20 | 981 | 995 | 981 | 995 | 11,000 |
1995/12/19 | 980 | 995 | 978 | 980 | 53,000 |
1995/12/18 | 1,000 | 1,010 | 999 | 1,000 | 56,000 |
1995/12/15 | 980 | 990 | 976 | 990 | 35,000 |
1995/12/14 | 999 | 1,000 | 980 | 985 | 50,000 |
1995/12/13 | 970 | 1,010 | 970 | 1,000 | 182,000 |
1995/12/12 | 935 | 950 | 931 | 950 | 122,000 |
1995/12/11 | 920 | 930 | 919 | 930 | 48,000 |
1995/12/08 | 910 | 915 | 910 | 913 | 25,000 |
1995/12/07 | 910 | 920 | 910 | 920 | 32,000 |
1995/12/06 | 906 | 910 | 900 | 900 | 16,000 |
1995/12/05 | 919 | 919 | 905 | 906 | 77,000 |
1995/12/04 | 900 | 920 | 895 | 920 | 40,000 |
1995/12/01 | 890 | 890 | 885 | 886 | 44,000 |
1995/11/30 | 890 | 890 | 890 | 890 | 5,000 |
1995/11/28 | 889 | 898 | 889 | 890 | 4,000 |
1995/11/27 | 886 | 886 | 879 | 879 | 32,000 |
1995/11/24 | 905 | 905 | 885 | 886 | 10,000 |
1995/11/22 | 895 | 901 | 895 | 901 | 3,000 |
1995/11/21 | 915 | 917 | 915 | 915 | 47,000 |
1995/11/20 | 906 | 915 | 900 | 915 | 33,000 |
1995/11/17 | 881 | 889 | 881 | 889 | 29,000 |
1995/11/16 | 885 | 885 | 880 | 880 | 43,000 |
1995/11/15 | 881 | 889 | 880 | 885 | 21,000 |
1995/11/14 | 890 | 890 | 880 | 884 | 14,000 |
1995/11/13 | 881 | 890 | 880 | 885 | 27,000 |
1995/11/10 | 893 | 893 | 881 | 881 | 75,000 |
1995/11/09 | 894 | 895 | 890 | 890 | 5,000 |
1995/11/08 | 892 | 895 | 892 | 895 | 2,000 |
1995/11/07 | 910 | 910 | 892 | 892 | 26,000 |
1995/11/06 | 911 | 915 | 911 | 915 | 8,000 |
1995/11/02 | 910 | 910 | 910 | 910 | 2,000 |
1995/11/01 | 897 | 900 | 897 | 900 | 2,000 |
1995/10/31 | 895 | 896 | 895 | 896 | 2,000 |
1995/10/30 | 890 | 891 | 890 | 891 | 6,000 |
1995/10/27 | 890 | 890 | 890 | 890 | 7,000 |
1995/10/26 | 891 | 891 | 890 | 890 | 3,000 |
1995/10/25 | 905 | 905 | 891 | 891 | 4,000 |
1995/10/24 | 905 | 905 | 900 | 900 | 22,000 |
1995/10/23 | 905 | 905 | 905 | 905 | 4,000 |
1995/10/20 | 901 | 905 | 901 | 905 | 5,000 |
1995/10/19 | 889 | 900 | 889 | 900 | 5,000 |
1995/10/18 | 887 | 888 | 887 | 887 | 4,000 |
1995/10/17 | 886 | 886 | 886 | 886 | 1,000 |
1995/10/16 | 884 | 885 | 880 | 885 | 19,000 |
1995/10/13 | 890 | 890 | 885 | 885 | 9,000 |
1995/10/12 | 886 | 886 | 885 | 886 | 3,000 |
1995/10/11 | 885 | 885 | 885 | 885 | 3,000 |
1995/10/09 | 890 | 891 | 880 | 880 | 44,000 |
1995/10/06 | 901 | 902 | 901 | 902 | 4,000 |
1995/10/05 | 900 | 900 | 885 | 900 | 25,000 |
1995/10/04 | 901 | 905 | 900 | 900 | 23,000 |
1995/10/03 | 910 | 915 | 900 | 900 | 25,000 |
1995/10/02 | 910 | 910 | 900 | 900 | 10,000 |
1995/09/29 | 912 | 913 | 902 | 902 | 7,000 |
1995/09/28 | 930 | 930 | 910 | 910 | 4,000 |
1995/09/27 | 931 | 936 | 931 | 936 | 3,000 |
1995/09/26 | 941 | 941 | 930 | 931 | 76,000 |
1995/09/25 | 931 | 940 | 931 | 940 | 11,000 |
1995/09/22 | 930 | 930 | 930 | 930 | 33,000 |
1995/09/21 | 910 | 920 | 910 | 920 | 13,000 |
1995/09/20 | 926 | 926 | 910 | 910 | 15,000 |
1995/09/19 | 928 | 928 | 906 | 906 | 15,000 |
1995/09/18 | 930 | 930 | 920 | 920 | 19,000 |
1995/09/14 | 919 | 925 | 890 | 910 | 120,000 |
1995/09/13 | 930 | 930 | 911 | 911 | 39,000 |
1995/09/12 | 931 | 941 | 925 | 930 | 179,000 |
1995/09/11 | 902 | 935 | 900 | 930 | 133,000 |
1995/09/08 | 886 | 892 | 882 | 892 | 36,000 |
1995/09/07 | 885 | 885 | 881 | 881 | 37,000 |
1995/09/06 | 885 | 889 | 885 | 885 | 9,000 |
1995/09/05 | 899 | 899 | 889 | 889 | 10,000 |
1995/09/04 | 910 | 910 | 900 | 900 | 34,000 |
1995/09/01 | 916 | 916 | 900 | 905 | 60,000 |
1995/08/31 | 915 | 920 | 913 | 920 | 71,000 |
1995/08/30 | 915 | 916 | 910 | 915 | 44,000 |
1995/08/29 | 925 | 925 | 915 | 915 | 70,000 |
1995/08/28 | 926 | 926 | 920 | 920 | 6,000 |
1995/08/25 | 925 | 925 | 925 | 925 | 3,000 |
1995/08/24 | 921 | 921 | 920 | 920 | 3,000 |
1995/08/23 | 940 | 940 | 940 | 940 | 2,000 |
1995/08/22 | 931 | 945 | 926 | 943 | 8,000 |
1995/08/21 | 955 | 955 | 931 | 931 | 10,000 |
1995/08/18 | 951 | 958 | 946 | 951 | 20,000 |
1995/08/17 | 960 | 960 | 960 | 960 | 7,000 |
1995/08/16 | 931 | 960 | 920 | 960 | 21,000 |
1995/08/15 | 915 | 915 | 915 | 915 | 1,000 |
1995/08/14 | 903 | 907 | 903 | 905 | 8,000 |
1995/08/11 | 900 | 900 | 889 | 900 | 11,000 |
1995/08/10 | 885 | 900 | 885 | 900 | 12,000 |
1995/08/09 | 905 | 905 | 899 | 905 | 25,000 |
1995/08/08 | 905 | 905 | 905 | 905 | 1,000 |
1995/08/04 | 939 | 939 | 935 | 935 | 6,000 |
1995/08/02 | 948 | 954 | 945 | 945 | 5,000 |
1995/08/01 | 939 | 980 | 939 | 956 | 83,000 |
1995/07/31 | 870 | 939 | 865 | 939 | 76,000 |
1995/07/28 | 885 | 889 | 880 | 882 | 16,000 |
1995/07/27 | 880 | 885 | 880 | 885 | 9,000 |
1995/07/26 | 900 | 900 | 895 | 900 | 35,000 |
1995/07/25 | 902 | 905 | 900 | 900 | 26,000 |
1995/07/24 | 901 | 901 | 900 | 900 | 13,000 |
1995/07/21 | 900 | 905 | 900 | 900 | 9,000 |
1995/07/20 | 891 | 900 | 891 | 891 | 8,000 |
1995/07/19 | 925 | 925 | 900 | 901 | 13,000 |
1995/07/18 | 930 | 935 | 930 | 935 | 12,000 |
1995/07/17 | 935 | 945 | 935 | 940 | 14,000 |
1995/07/14 | 965 | 965 | 941 | 941 | 15,000 |
1995/07/13 | 964 | 964 | 963 | 963 | 5,000 |
1995/07/12 | 920 | 950 | 915 | 950 | 11,000 |
1995/07/11 | 922 | 922 | 922 | 922 | 1,000 |
1995/07/10 | 925 | 925 | 925 | 925 | 7,000 |
1995/07/07 | 851 | 875 | 851 | 875 | 20,000 |
1995/07/06 | 850 | 851 | 845 | 850 | 12,000 |
1995/07/05 | 860 | 860 | 855 | 855 | 13,000 |
1995/07/04 | 860 | 860 | 852 | 853 | 4,000 |
1995/07/03 | 850 | 850 | 850 | 850 | 3,000 |
1995/06/30 | 870 | 871 | 870 | 870 | 23,000 |
1995/06/29 | 880 | 880 | 866 | 866 | 6,000 |
1995/06/28 | 865 | 865 | 849 | 865 | 31,000 |
1995/06/27 | 885 | 885 | 880 | 880 | 2,000 |
1995/06/26 | 881 | 885 | 881 | 885 | 3,000 |
1995/06/23 | 880 | 885 | 880 | 882 | 4,000 |
1995/06/22 | 865 | 881 | 865 | 875 | 41,000 |
1995/06/21 | 860 | 870 | 860 | 870 | 8,000 |
1995/06/20 | 888 | 888 | 870 | 870 | 6,000 |
1995/06/16 | 880 | 883 | 878 | 878 | 7,000 |
1995/06/15 | 865 | 865 | 865 | 865 | 7,000 |
1995/06/14 | 870 | 870 | 865 | 865 | 14,000 |
1995/06/13 | 893 | 895 | 880 | 883 | 56,000 |
1995/06/12 | 883 | 893 | 883 | 893 | 11,000 |
1995/06/09 | 905 | 905 | 890 | 893 | 23,000 |
1995/06/08 | 902 | 903 | 901 | 903 | 8,000 |
1995/06/07 | 915 | 915 | 900 | 900 | 15,000 |
1995/06/06 | 917 | 920 | 915 | 915 | 4,000 |
1995/06/05 | 920 | 920 | 920 | 920 | 1,000 |
1995/06/02 | 940 | 940 | 930 | 931 | 13,000 |
1995/06/01 | 916 | 930 | 915 | 930 | 35,000 |
1995/05/31 | 920 | 920 | 915 | 915 | 33,000 |
1995/05/30 | 921 | 930 | 920 | 930 | 5,000 |
1995/05/29 | 960 | 960 | 931 | 931 | 3,000 |
1995/05/26 | 955 | 960 | 946 | 960 | 22,000 |
1995/05/25 | 970 | 970 | 960 | 960 | 16,000 |
1995/05/24 | 958 | 980 | 945 | 970 | 40,000 |
1995/05/23 | 955 | 970 | 955 | 960 | 9,000 |
1995/05/22 | 979 | 979 | 965 | 965 | 17,000 |
1995/05/19 | 978 | 986 | 977 | 980 | 39,000 |
1995/05/18 | 986 | 989 | 980 | 989 | 16,000 |
1995/05/17 | 995 | 995 | 985 | 985 | 3,000 |
1995/05/16 | 997 | 1,000 | 995 | 995 | 14,000 |
1995/05/15 | 1,000 | 1,000 | 997 | 997 | 16,000 |
1995/05/12 | 1,000 | 1,010 | 1,000 | 1,010 | 42,000 |
1995/05/11 | 1,030 | 1,040 | 1,000 | 1,030 | 50,000 |
1995/05/10 | 1,040 | 1,050 | 1,020 | 1,050 | 93,000 |
1995/05/09 | 990 | 1,080 | 990 | 1,080 | 117,000 |
1995/05/08 | 985 | 985 | 958 | 985 | 69,000 |
1995/05/02 | 985 | 995 | 980 | 995 | 11,000 |
1995/05/01 | 970 | 978 | 970 | 975 | 18,000 |
1995/04/28 | 980 | 980 | 970 | 974 | 41,000 |
1995/04/27 | 961 | 970 | 960 | 966 | 11,000 |
1995/04/26 | 953 | 955 | 952 | 955 | 15,000 |
1995/04/25 | 970 | 970 | 950 | 950 | 52,000 |
1995/04/24 | 960 | 965 | 955 | 961 | 53,000 |
1995/04/21 | 937 | 962 | 936 | 955 | 11,000 |
1995/04/20 | 951 | 955 | 935 | 936 | 21,000 |
1995/04/18 | 941 | 941 | 941 | 941 | 5,000 |
1995/04/17 | 931 | 931 | 931 | 931 | 6,000 |
1995/04/14 | 952 | 952 | 945 | 945 | 19,000 |
1995/04/13 | 946 | 946 | 946 | 946 | 1,000 |
1995/04/12 | 931 | 945 | 931 | 945 | 4,000 |
1995/04/11 | 939 | 940 | 935 | 936 | 8,000 |
1995/04/10 | 941 | 941 | 935 | 940 | 10,000 |
1995/04/07 | 946 | 950 | 940 | 941 | 7,000 |
1995/04/06 | 946 | 950 | 946 | 950 | 11,000 |
1995/04/05 | 946 | 946 | 946 | 946 | 3,000 |
1995/04/04 | 939 | 940 | 935 | 935 | 10,000 |
1995/04/03 | 945 | 950 | 945 | 950 | 10,000 |
1995/03/31 | 1,020 | 1,020 | 980 | 985 | 25,000 |
1995/03/30 | 990 | 1,000 | 990 | 1,000 | 20,000 |
1995/03/29 | 990 | 990 | 970 | 980 | 14,000 |
1995/03/28 | 928 | 960 | 925 | 960 | 61,000 |
1995/03/27 | 900 | 925 | 899 | 925 | 51,000 |
1995/03/24 | 915 | 915 | 910 | 910 | 38,000 |
1995/03/23 | 935 | 935 | 929 | 929 | 102,000 |
1995/03/22 | 931 | 940 | 931 | 935 | 116,000 |
1995/03/20 | 914 | 930 | 910 | 930 | 62,000 |
1995/03/17 | 940 | 940 | 915 | 915 | 42,000 |
1995/03/16 | 950 | 950 | 940 | 940 | 42,000 |
1995/03/15 | 960 | 960 | 940 | 950 | 30,000 |
1995/03/14 | 965 | 970 | 950 | 950 | 64,000 |
1995/03/13 | 970 | 970 | 960 | 960 | 23,000 |
1995/03/10 | 980 | 980 | 960 | 960 | 43,000 |
1995/03/09 | 980 | 981 | 971 | 980 | 71,000 |
1995/03/08 | 990 | 990 | 980 | 980 | 23,000 |
1995/03/07 | 991 | 991 | 989 | 990 | 19,000 |
1995/03/06 | 1,020 | 1,020 | 990 | 990 | 46,000 |
1995/03/03 | 1,020 | 1,020 | 1,000 | 1,000 | 70,000 |
1995/03/02 | 1,040 | 1,040 | 1,010 | 1,010 | 24,000 |
1995/03/01 | 1,020 | 1,020 | 980 | 1,000 | 69,000 |
1995/02/28 | 1,030 | 1,030 | 1,000 | 1,000 | 38,000 |
1995/02/24 | 1,090 | 1,100 | 1,080 | 1,100 | 18,000 |
1995/02/23 | 1,110 | 1,120 | 1,100 | 1,120 | 36,000 |
1995/02/22 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 |
1995/02/21 | 1,110 | 1,110 | 1,100 | 1,100 | 13,000 |
1995/02/20 | 1,140 | 1,150 | 1,110 | 1,110 | 29,000 |
1995/02/17 | 1,160 | 1,170 | 1,160 | 1,160 | 27,000 |
1995/02/16 | 1,190 | 1,200 | 1,180 | 1,190 | 40,000 |
1995/02/15 | 1,200 | 1,210 | 1,190 | 1,200 | 39,000 |
1995/02/14 | 1,180 | 1,200 | 1,160 | 1,200 | 51,000 |
1995/02/13 | 1,160 | 1,200 | 1,160 | 1,200 | 22,000 |
1995/02/10 | 1,160 | 1,160 | 1,110 | 1,150 | 26,000 |
1995/02/09 | 1,200 | 1,200 | 1,160 | 1,160 | 29,000 |
1995/02/08 | 1,220 | 1,230 | 1,210 | 1,220 | 75,000 |
1995/02/07 | 1,220 | 1,240 | 1,220 | 1,240 | 57,000 |
1995/02/06 | 1,200 | 1,220 | 1,200 | 1,210 | 22,000 |
1995/02/03 | 1,180 | 1,200 | 1,180 | 1,190 | 58,000 |
1995/02/02 | 1,210 | 1,230 | 1,170 | 1,180 | 32,000 |
1995/02/01 | 1,200 | 1,200 | 1,170 | 1,190 | 100,000 |
1995/01/31 | 1,290 | 1,300 | 1,220 | 1,220 | 42,000 |
1995/01/30 | 1,240 | 1,300 | 1,200 | 1,270 | 267,000 |
1995/01/27 | 1,270 | 1,300 | 1,240 | 1,240 | 293,000 |
1995/01/26 | 1,300 | 1,330 | 1,220 | 1,260 | 307,000 |
1995/01/25 | 1,320 | 1,370 | 1,300 | 1,300 | 545,000 |
1995/01/24 | 1,200 | 1,240 | 1,190 | 1,200 | 468,000 |
1995/01/23 | 1,240 | 1,320 | 1,190 | 1,200 | 314,000 |
1995/01/20 | 1,170 | 1,300 | 1,160 | 1,230 | 268,000 |
1995/01/19 | 1,280 | 1,290 | 1,150 | 1,160 | 407,000 |
1995/01/18 | 1,260 | 1,260 | 1,260 | 1,260 | 506,000 |
1995/01/17 | 960 | 1,060 | 960 | 1,060 | 378,000 |
1995/01/13 | 961 | 961 | 951 | 951 | 3,000 |
1995/01/12 | 970 | 970 | 960 | 960 | 8,000 |
1995/01/11 | 970 | 970 | 970 | 970 | 1,000 |
1995/01/10 | 970 | 970 | 965 | 970 | 7,000 |
1995/01/09 | 980 | 980 | 975 | 975 | 8,000 |
1995/01/06 | 988 | 988 | 980 | 980 | 3,000 |
1995/01/05 | 1,000 | 1,000 | 990 | 990 | 8,000 |
1995/01/04 | 992 | 1,000 | 992 | 1,000 | 2,000 |