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 |
---|---|---|---|---|---|
1997/12/30 | 280 | 280 | 280 | 280 | 10,000 |
1997/12/29 | 280 | 280 | 280 | 280 | 5,000 |
1997/12/26 | 280 | 280 | 280 | 280 | 3,000 |
1997/12/25 | 276 | 280 | 271 | 280 | 10,000 |
1997/12/24 | 271 | 275 | 270 | 275 | 6,000 |
1997/12/22 | 278 | 280 | 270 | 270 | 17,000 |
1997/12/19 | 285 | 285 | 278 | 283 | 24,000 |
1997/12/18 | 283 | 285 | 282 | 285 | 14,000 |
1997/12/17 | 281 | 282 | 280 | 282 | 23,000 |
1997/12/16 | 283 | 285 | 283 | 285 | 7,000 |
1997/12/15 | 282 | 282 | 280 | 280 | 18,000 |
1997/12/12 | 299 | 299 | 290 | 291 | 26,000 |
1997/12/11 | 324 | 324 | 300 | 300 | 9,000 |
1997/12/10 | 339 | 339 | 339 | 339 | 6,000 |
1997/12/09 | 320 | 320 | 320 | 320 | 2,000 |
1997/12/08 | 295 | 300 | 295 | 295 | 14,000 |
1997/12/05 | 301 | 301 | 295 | 300 | 25,000 |
1997/12/04 | 305 | 305 | 303 | 303 | 13,000 |
1997/12/03 | 310 | 310 | 305 | 305 | 17,000 |
1997/12/02 | 310 | 311 | 310 | 311 | 13,000 |
1997/12/01 | 310 | 313 | 305 | 310 | 24,000 |
1997/11/28 | 320 | 320 | 305 | 305 | 22,000 |
1997/11/27 | 310 | 310 | 301 | 310 | 30,000 |
1997/11/26 | 350 | 350 | 320 | 320 | 25,000 |
1997/11/25 | 350 | 350 | 350 | 350 | 4,000 |
1997/11/21 | 360 | 360 | 355 | 355 | 41,000 |
1997/11/20 | 380 | 380 | 362 | 362 | 14,000 |
1997/11/19 | 390 | 390 | 375 | 380 | 16,000 |
1997/11/18 | 390 | 390 | 390 | 390 | 5,000 |
1997/11/17 | 390 | 400 | 390 | 400 | 13,000 |
1997/11/14 | 390 | 400 | 380 | 380 | 12,000 |
1997/11/13 | 389 | 390 | 389 | 390 | 5,000 |
1997/11/12 | 400 | 402 | 400 | 400 | 15,000 |
1997/11/11 | 400 | 400 | 400 | 400 | 9,000 |
1997/11/10 | 399 | 400 | 399 | 400 | 6,000 |
1997/11/07 | 400 | 400 | 390 | 390 | 18,000 |
1997/11/06 | 410 | 410 | 400 | 400 | 5,000 |
1997/11/05 | 415 | 415 | 415 | 415 | 1,000 |
1997/11/04 | 405 | 405 | 405 | 405 | 7,000 |
1997/10/31 | 400 | 400 | 395 | 400 | 10,000 |
1997/10/30 | 400 | 400 | 386 | 400 | 9,000 |
1997/10/29 | 395 | 399 | 395 | 399 | 4,000 |
1997/10/28 | 385 | 385 | 375 | 375 | 9,000 |
1997/10/27 | 390 | 395 | 390 | 395 | 7,000 |
1997/10/24 | 385 | 385 | 385 | 385 | 1,000 |
1997/10/23 | 381 | 385 | 380 | 381 | 115,000 |
1997/10/22 | 375 | 390 | 370 | 380 | 32,000 |
1997/10/21 | 381 | 383 | 375 | 375 | 33,000 |
1997/10/20 | 385 | 385 | 384 | 384 | 23,000 |
1997/10/17 | 386 | 386 | 385 | 385 | 9,000 |
1997/10/16 | 393 | 393 | 390 | 393 | 24,000 |
1997/10/15 | 395 | 395 | 393 | 393 | 7,000 |
1997/10/14 | 395 | 395 | 395 | 395 | 3,000 |
1997/10/13 | 395 | 395 | 395 | 395 | 5,000 |
1997/10/09 | 404 | 404 | 395 | 395 | 15,000 |
1997/10/08 | 405 | 405 | 400 | 400 | 17,000 |
1997/10/07 | 401 | 401 | 400 | 400 | 5,000 |
1997/10/06 | 400 | 400 | 400 | 400 | 1,000 |
1997/10/03 | 395 | 395 | 395 | 395 | 5,000 |
1997/10/02 | 405 | 405 | 395 | 395 | 4,000 |
1997/10/01 | 400 | 400 | 395 | 400 | 10,000 |
1997/09/30 | 410 | 410 | 400 | 400 | 18,000 |
1997/09/29 | 405 | 405 | 405 | 405 | 10,000 |
1997/09/26 | 445 | 445 | 440 | 440 | 6,000 |
1997/09/25 | 446 | 446 | 446 | 446 | 5,000 |
1997/09/24 | 468 | 469 | 468 | 469 | 3,000 |
1997/09/22 | 460 | 483 | 460 | 483 | 16,000 |
1997/09/19 | 450 | 450 | 442 | 442 | 2,000 |
1997/09/18 | 451 | 451 | 441 | 441 | 28,000 |
1997/09/17 | 452 | 455 | 451 | 451 | 6,000 |
1997/09/16 | 460 | 460 | 451 | 451 | 32,000 |
1997/09/12 | 467 | 467 | 462 | 462 | 10,000 |
1997/09/11 | 484 | 484 | 468 | 468 | 19,000 |
1997/09/10 | 476 | 485 | 476 | 485 | 9,000 |
1997/09/09 | 475 | 475 | 475 | 475 | 3,000 |
1997/09/08 | 475 | 475 | 475 | 475 | 9,000 |
1997/09/05 | 480 | 480 | 475 | 475 | 3,000 |
1997/09/04 | 466 | 467 | 466 | 467 | 4,000 |
1997/09/03 | 466 | 466 | 466 | 466 | 2,000 |
1997/09/02 | 461 | 463 | 461 | 463 | 3,000 |
1997/09/01 | 462 | 462 | 462 | 462 | 21,000 |
1997/08/29 | 499 | 499 | 484 | 484 | 2,000 |
1997/08/28 | 472 | 496 | 472 | 496 | 37,000 |
1997/08/27 | 471 | 471 | 471 | 471 | 7,000 |
1997/08/26 | 476 | 480 | 470 | 470 | 7,000 |
1997/08/25 | 472 | 472 | 472 | 472 | 9,000 |
1997/08/22 | 479 | 480 | 477 | 477 | 8,000 |
1997/08/21 | 485 | 490 | 480 | 480 | 14,000 |
1997/08/20 | 495 | 495 | 490 | 490 | 7,000 |
1997/08/19 | 500 | 500 | 495 | 495 | 19,000 |
1997/08/18 | 500 | 500 | 500 | 500 | 2,000 |
1997/08/15 | 496 | 500 | 495 | 495 | 31,000 |
1997/08/14 | 496 | 496 | 496 | 496 | 2,000 |
1997/08/13 | 496 | 496 | 495 | 496 | 16,000 |
1997/08/12 | 490 | 495 | 490 | 495 | 7,000 |
1997/08/11 | 500 | 505 | 495 | 495 | 13,000 |
1997/08/08 | 500 | 500 | 499 | 500 | 12,000 |
1997/08/07 | 518 | 518 | 500 | 500 | 7,000 |
1997/08/06 | 517 | 517 | 517 | 517 | 6,000 |
1997/08/05 | 529 | 529 | 520 | 520 | 4,000 |
1997/08/04 | 529 | 529 | 520 | 520 | 9,000 |
1997/08/01 | 540 | 540 | 530 | 530 | 4,000 |
1997/07/31 | 540 | 540 | 530 | 540 | 18,000 |
1997/07/30 | 544 | 544 | 530 | 530 | 7,000 |
1997/07/29 | 544 | 544 | 540 | 540 | 14,000 |
1997/07/28 | 549 | 549 | 541 | 541 | 5,000 |
1997/07/25 | 530 | 530 | 530 | 530 | 3,000 |
1997/07/24 | 544 | 544 | 529 | 529 | 11,000 |
1997/07/23 | 545 | 545 | 541 | 544 | 10,000 |
1997/07/22 | 546 | 546 | 545 | 545 | 9,000 |
1997/07/18 | 533 | 533 | 533 | 533 | 8,000 |
1997/07/17 | 531 | 532 | 530 | 530 | 44,000 |
1997/07/16 | 555 | 555 | 545 | 545 | 24,000 |
1997/07/15 | 554 | 555 | 550 | 550 | 7,000 |
1997/07/14 | 560 | 560 | 555 | 555 | 4,000 |
1997/07/11 | 562 | 562 | 560 | 560 | 4,000 |
1997/07/10 | 583 | 583 | 583 | 583 | 5,000 |
1997/07/09 | 563 | 563 | 563 | 563 | 1,000 |
1997/07/08 | 563 | 563 | 562 | 562 | 8,000 |
1997/07/07 | 565 | 565 | 562 | 563 | 35,000 |
1997/07/04 | 566 | 568 | 565 | 565 | 20,000 |
1997/07/03 | 566 | 566 | 562 | 565 | 16,000 |
1997/07/02 | 569 | 569 | 560 | 560 | 18,000 |
1997/07/01 | 573 | 573 | 570 | 570 | 12,000 |
1997/06/30 | 571 | 572 | 566 | 567 | 17,000 |
1997/06/27 | 575 | 580 | 575 | 576 | 11,000 |
1997/06/26 | 580 | 580 | 580 | 580 | 8,000 |
1997/06/25 | 576 | 581 | 576 | 580 | 14,000 |
1997/06/24 | 585 | 585 | 580 | 580 | 13,000 |
1997/06/23 | 585 | 585 | 585 | 585 | 24,000 |
1997/06/20 | 585 | 590 | 585 | 585 | 46,000 |
1997/06/19 | 585 | 585 | 580 | 581 | 8,000 |
1997/06/18 | 598 | 599 | 586 | 586 | 13,000 |
1997/06/17 | 601 | 610 | 600 | 603 | 30,000 |
1997/06/16 | 588 | 600 | 588 | 598 | 34,000 |
1997/06/13 | 585 | 589 | 585 | 585 | 20,000 |
1997/06/12 | 572 | 585 | 570 | 585 | 22,000 |
1997/06/11 | 570 | 570 | 570 | 570 | 5,000 |
1997/06/10 | 570 | 570 | 570 | 570 | 5,000 |
1997/06/09 | 565 | 565 | 560 | 560 | 2,000 |
1997/06/06 | 575 | 576 | 565 | 565 | 17,000 |
1997/06/05 | 583 | 583 | 576 | 576 | 9,000 |
1997/06/04 | 594 | 594 | 583 | 584 | 20,000 |
1997/06/03 | 593 | 595 | 587 | 587 | 14,000 |
1997/06/02 | 581 | 585 | 581 | 585 | 6,000 |
1997/05/30 | 598 | 598 | 595 | 595 | 5,000 |
1997/05/29 | 605 | 605 | 600 | 600 | 6,000 |
1997/05/28 | 601 | 609 | 600 | 607 | 14,000 |
1997/05/27 | 610 | 611 | 605 | 605 | 20,000 |
1997/05/26 | 610 | 620 | 610 | 610 | 16,000 |
1997/05/23 | 635 | 635 | 610 | 610 | 35,000 |
1997/05/22 | 639 | 650 | 631 | 635 | 83,000 |
1997/05/21 | 613 | 645 | 613 | 635 | 204,000 |
1997/05/20 | 609 | 614 | 600 | 613 | 172,000 |
1997/05/19 | 560 | 570 | 558 | 569 | 56,000 |
1997/05/16 | 530 | 560 | 530 | 553 | 83,000 |
1997/05/15 | 518 | 520 | 516 | 520 | 58,000 |
1997/05/14 | 514 | 514 | 510 | 512 | 9,000 |
1997/05/13 | 506 | 510 | 506 | 510 | 19,000 |
1997/05/12 | 502 | 505 | 500 | 505 | 20,000 |
1997/05/09 | 506 | 507 | 500 | 502 | 25,000 |
1997/05/08 | 507 | 508 | 505 | 505 | 12,000 |
1997/05/07 | 501 | 520 | 501 | 519 | 27,000 |
1997/05/06 | 500 | 500 | 500 | 500 | 15,000 |
1997/05/02 | 498 | 500 | 495 | 495 | 12,000 |
1997/05/01 | 496 | 496 | 495 | 495 | 4,000 |
1997/04/30 | 493 | 493 | 493 | 493 | 7,000 |
1997/04/28 | 491 | 491 | 491 | 491 | 1,000 |
1997/04/25 | 490 | 500 | 490 | 498 | 7,000 |
1997/04/24 | 500 | 500 | 500 | 500 | 4,000 |
1997/04/23 | 504 | 504 | 500 | 504 | 14,000 |
1997/04/22 | 490 | 500 | 490 | 500 | 21,000 |
1997/04/21 | 485 | 490 | 480 | 482 | 51,000 |
1997/04/18 | 462 | 480 | 462 | 480 | 24,000 |
1997/04/17 | 455 | 465 | 455 | 460 | 21,000 |
1997/04/16 | 449 | 455 | 449 | 455 | 44,000 |
1997/04/15 | 449 | 450 | 449 | 450 | 15,000 |
1997/04/14 | 440 | 445 | 440 | 445 | 21,000 |
1997/04/11 | 444 | 445 | 440 | 440 | 5,000 |
1997/04/10 | 469 | 470 | 450 | 450 | 14,000 |
1997/04/09 | 470 | 470 | 470 | 470 | 16,000 |
1997/04/08 | 483 | 483 | 476 | 476 | 5,000 |
1997/04/07 | 483 | 483 | 483 | 483 | 19,000 |
1997/04/04 | 480 | 480 | 480 | 480 | 7,000 |
1997/04/03 | 503 | 503 | 480 | 480 | 4,000 |
1997/04/02 | 509 | 509 | 503 | 503 | 10,000 |
1997/04/01 | 510 | 510 | 509 | 509 | 8,000 |
1997/03/31 | 508 | 508 | 505 | 506 | 13,000 |
1997/03/28 | 520 | 520 | 514 | 514 | 2,000 |
1997/03/27 | 525 | 525 | 525 | 525 | 1,000 |
1997/03/26 | 545 | 545 | 530 | 534 | 28,000 |
1997/03/25 | 534 | 545 | 534 | 544 | 79,000 |
1997/03/24 | 516 | 531 | 516 | 525 | 56,000 |
1997/03/21 | 502 | 508 | 502 | 508 | 18,000 |
1997/03/19 | 497 | 497 | 495 | 497 | 14,000 |
1997/03/18 | 507 | 507 | 490 | 490 | 71,000 |
1997/03/17 | 499 | 500 | 499 | 500 | 12,000 |
1997/03/14 | 496 | 499 | 490 | 499 | 40,000 |
1997/03/13 | 500 | 500 | 494 | 500 | 44,000 |
1997/03/12 | 498 | 501 | 498 | 498 | 34,000 |
1997/03/11 | 514 | 514 | 501 | 501 | 29,000 |
1997/03/10 | 510 | 514 | 510 | 514 | 16,000 |
1997/03/07 | 520 | 520 | 518 | 518 | 14,000 |
1997/03/06 | 525 | 530 | 520 | 520 | 19,000 |
1997/03/05 | 530 | 537 | 525 | 530 | 21,000 |
1997/03/04 | 538 | 538 | 525 | 530 | 65,000 |
1997/03/03 | 528 | 530 | 523 | 530 | 148,000 |
1997/02/28 | 532 | 532 | 524 | 524 | 56,000 |
1997/02/27 | 539 | 541 | 533 | 533 | 19,000 |
1997/02/26 | 559 | 559 | 542 | 542 | 77,000 |
1997/02/25 | 558 | 565 | 555 | 555 | 22,000 |
1997/02/24 | 555 | 561 | 550 | 558 | 94,000 |
1997/02/21 | 560 | 565 | 555 | 555 | 41,000 |
1997/02/20 | 567 | 567 | 555 | 559 | 19,000 |
1997/02/19 | 571 | 571 | 566 | 566 | 17,000 |
1997/02/18 | 580 | 581 | 575 | 575 | 31,000 |
1997/02/17 | 586 | 590 | 576 | 580 | 432,000 |
1997/02/14 | 586 | 586 | 585 | 586 | 15,000 |
1997/02/13 | 582 | 585 | 582 | 585 | 20,000 |
1997/02/12 | 581 | 585 | 581 | 581 | 5,000 |
1997/02/10 | 585 | 585 | 581 | 581 | 6,000 |
1997/02/07 | 599 | 600 | 595 | 595 | 10,000 |
1997/02/06 | 600 | 600 | 595 | 600 | 7,000 |
1997/02/05 | 605 | 605 | 595 | 605 | 15,000 |
1997/02/04 | 598 | 605 | 595 | 605 | 16,000 |
1997/02/03 | 590 | 590 | 590 | 590 | 2,000 |
1997/01/31 | 590 | 590 | 580 | 582 | 14,000 |
1997/01/30 | 585 | 585 | 580 | 580 | 19,000 |
1997/01/29 | 582 | 585 | 581 | 585 | 21,000 |
1997/01/28 | 594 | 594 | 581 | 581 | 15,000 |
1997/01/27 | 602 | 602 | 594 | 594 | 19,000 |
1997/01/24 | 620 | 620 | 610 | 610 | 6,000 |
1997/01/23 | 629 | 629 | 627 | 627 | 9,000 |
1997/01/22 | 628 | 628 | 620 | 627 | 26,000 |
1997/01/21 | 627 | 628 | 627 | 628 | 14,000 |
1997/01/20 | 657 | 657 | 657 | 657 | 5,000 |
1997/01/17 | 659 | 659 | 657 | 657 | 11,000 |
1997/01/16 | 652 | 660 | 652 | 660 | 2,000 |
1997/01/14 | 651 | 658 | 650 | 650 | 13,000 |
1997/01/13 | 649 | 650 | 649 | 650 | 7,000 |
1997/01/10 | 670 | 670 | 650 | 650 | 29,000 |
1997/01/09 | 676 | 676 | 670 | 670 | 8,000 |
1997/01/08 | 676 | 676 | 676 | 676 | 7,000 |
1997/01/07 | 679 | 679 | 670 | 670 | 14,000 |
1997/01/06 | 668 | 668 | 668 | 668 | 1,000 |