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 |
---|---|---|---|---|---|
1998/12/30 | 231 | 231 | 230 | 230 | 5,000 |
1998/12/29 | 222 | 222 | 221 | 221 | 5,000 |
1998/12/28 | 221 | 221 | 220 | 220 | 19,000 |
1998/12/25 | 221 | 221 | 220 | 220 | 6,000 |
1998/12/24 | 221 | 222 | 221 | 221 | 12,000 |
1998/12/22 | 226 | 227 | 225 | 225 | 11,000 |
1998/12/21 | 226 | 228 | 225 | 226 | 19,000 |
1998/12/18 | 221 | 223 | 221 | 221 | 20,000 |
1998/12/17 | 222 | 222 | 220 | 220 | 17,000 |
1998/12/16 | 224 | 224 | 222 | 224 | 7,000 |
1998/12/15 | 225 | 225 | 224 | 224 | 6,000 |
1998/12/14 | 220 | 228 | 220 | 228 | 6,000 |
1998/12/11 | 225 | 226 | 225 | 225 | 8,000 |
1998/12/10 | 230 | 233 | 225 | 233 | 10,000 |
1998/12/09 | 225 | 225 | 225 | 225 | 9,000 |
1998/12/08 | 230 | 230 | 229 | 230 | 9,000 |
1998/12/07 | 225 | 230 | 225 | 225 | 10,000 |
1998/12/04 | 225 | 225 | 211 | 224 | 10,000 |
1998/12/03 | 234 | 234 | 230 | 230 | 18,000 |
1998/12/02 | 239 | 239 | 235 | 235 | 20,000 |
1998/12/01 | 235 | 236 | 232 | 234 | 42,000 |
1998/11/30 | 235 | 240 | 235 | 235 | 35,000 |
1998/11/27 | 232 | 234 | 231 | 232 | 13,000 |
1998/11/26 | 227 | 230 | 227 | 229 | 34,000 |
1998/11/25 | 227 | 227 | 223 | 227 | 14,000 |
1998/11/24 | 223 | 230 | 223 | 227 | 25,000 |
1998/11/20 | 218 | 218 | 215 | 215 | 18,000 |
1998/11/19 | 214 | 220 | 210 | 210 | 23,000 |
1998/11/18 | 210 | 215 | 210 | 214 | 15,000 |
1998/11/17 | 210 | 210 | 200 | 205 | 110,000 |
1998/11/16 | 210 | 212 | 210 | 210 | 6,000 |
1998/11/13 | 205 | 208 | 204 | 208 | 6,000 |
1998/11/12 | 201 | 205 | 201 | 203 | 31,000 |
1998/11/11 | 200 | 209 | 200 | 200 | 144,000 |
1998/11/10 | 202 | 209 | 195 | 200 | 346,000 |
1998/11/09 | 232 | 232 | 200 | 200 | 166,000 |
1998/11/06 | 239 | 239 | 212 | 212 | 4,000 |
1998/11/05 | 240 | 240 | 238 | 240 | 28,000 |
1998/11/04 | 238 | 238 | 238 | 238 | 7,000 |
1998/10/30 | 240 | 240 | 240 | 240 | 2,000 |
1998/10/29 | 208 | 208 | 205 | 205 | 6,000 |
1998/10/28 | 210 | 210 | 207 | 207 | 6,000 |
1998/10/27 | 210 | 211 | 210 | 210 | 7,000 |
1998/10/26 | 210 | 245 | 210 | 217 | 7,000 |
1998/10/23 | 211 | 215 | 209 | 209 | 16,000 |
1998/10/22 | 224 | 224 | 210 | 210 | 64,000 |
1998/10/21 | 224 | 224 | 220 | 221 | 10,000 |
1998/10/20 | 224 | 224 | 220 | 220 | 3,000 |
1998/10/19 | 220 | 220 | 210 | 220 | 5,000 |
1998/10/16 | 210 | 220 | 210 | 220 | 4,000 |
1998/10/15 | 225 | 225 | 200 | 200 | 15,000 |
1998/10/14 | 230 | 230 | 220 | 225 | 26,000 |
1998/10/13 | 240 | 240 | 240 | 240 | 7,000 |
1998/10/12 | 240 | 240 | 240 | 240 | 4,000 |
1998/10/09 | 240 | 240 | 240 | 240 | 1,000 |
1998/10/08 | 240 | 245 | 230 | 230 | 7,000 |
1998/10/07 | 225 | 245 | 220 | 225 | 40,000 |
1998/10/06 | 240 | 240 | 222 | 223 | 7,000 |
1998/10/05 | 241 | 245 | 240 | 245 | 9,000 |
1998/10/02 | 244 | 250 | 240 | 240 | 21,000 |
1998/10/01 | 249 | 249 | 245 | 245 | 10,000 |
1998/09/30 | 262 | 263 | 262 | 263 | 3,000 |
1998/09/29 | 251 | 251 | 250 | 250 | 7,000 |
1998/09/25 | 263 | 263 | 263 | 263 | 2,000 |
1998/09/24 | 260 | 270 | 260 | 270 | 30,000 |
1998/09/22 | 268 | 268 | 250 | 260 | 15,000 |
1998/09/21 | 270 | 270 | 270 | 270 | 6,000 |
1998/09/18 | 270 | 270 | 270 | 270 | 3,000 |
1998/09/17 | 270 | 270 | 270 | 270 | 2,000 |
1998/09/16 | 265 | 270 | 265 | 270 | 8,000 |
1998/09/14 | 265 | 275 | 265 | 275 | 7,000 |
1998/09/11 | 265 | 269 | 265 | 265 | 8,000 |
1998/09/10 | 270 | 275 | 270 | 275 | 15,000 |
1998/09/09 | 261 | 261 | 260 | 260 | 4,000 |
1998/09/08 | 246 | 255 | 246 | 250 | 37,000 |
1998/09/07 | 253 | 255 | 246 | 246 | 53,000 |
1998/09/04 | 275 | 275 | 237 | 253 | 48,000 |
1998/09/03 | 275 | 275 | 275 | 275 | 7,000 |
1998/09/02 | 275 | 280 | 273 | 280 | 20,000 |
1998/09/01 | 275 | 280 | 275 | 280 | 6,000 |
1998/08/31 | 285 | 285 | 280 | 280 | 13,000 |
1998/08/28 | 276 | 280 | 276 | 280 | 16,000 |
1998/08/27 | 275 | 285 | 275 | 285 | 16,000 |
1998/08/26 | 290 | 290 | 275 | 275 | 36,000 |
1998/08/25 | 295 | 295 | 285 | 285 | 12,000 |
1998/08/24 | 290 | 295 | 290 | 295 | 9,000 |
1998/08/21 | 297 | 297 | 297 | 297 | 3,000 |
1998/08/20 | 298 | 298 | 297 | 297 | 9,000 |
1998/08/19 | 296 | 300 | 296 | 297 | 6,000 |
1998/08/18 | 291 | 300 | 291 | 293 | 15,000 |
1998/08/17 | 301 | 301 | 290 | 290 | 8,000 |
1998/08/14 | 300 | 300 | 300 | 300 | 3,000 |
1998/08/13 | 300 | 301 | 300 | 300 | 3,000 |
1998/08/12 | 300 | 300 | 300 | 300 | 2,000 |
1998/08/11 | 320 | 320 | 300 | 300 | 6,000 |
1998/08/10 | 330 | 330 | 325 | 325 | 8,000 |
1998/08/07 | 330 | 330 | 330 | 330 | 2,000 |
1998/08/06 | 332 | 335 | 330 | 335 | 16,000 |
1998/08/05 | 332 | 340 | 332 | 332 | 7,000 |
1998/08/04 | 336 | 336 | 331 | 331 | 3,000 |
1998/08/03 | 331 | 331 | 331 | 331 | 1,000 |
1998/07/31 | 335 | 335 | 330 | 330 | 3,000 |
1998/07/30 | 330 | 330 | 330 | 330 | 1,000 |
1998/07/29 | 330 | 330 | 330 | 330 | 6,000 |
1998/07/28 | 345 | 345 | 330 | 330 | 6,000 |
1998/07/24 | 345 | 345 | 345 | 345 | 3,000 |
1998/07/23 | 335 | 340 | 335 | 335 | 16,000 |
1998/07/22 | 340 | 355 | 340 | 345 | 4,000 |
1998/07/21 | 339 | 340 | 335 | 335 | 6,000 |
1998/07/16 | 335 | 335 | 330 | 335 | 5,000 |
1998/07/15 | 330 | 335 | 330 | 335 | 4,000 |
1998/07/14 | 335 | 335 | 335 | 335 | 9,000 |
1998/07/13 | 325 | 335 | 325 | 335 | 17,000 |
1998/07/10 | 335 | 335 | 335 | 335 | 6,000 |
1998/07/09 | 335 | 335 | 325 | 325 | 12,000 |
1998/07/08 | 331 | 335 | 330 | 335 | 3,000 |
1998/07/07 | 330 | 330 | 325 | 330 | 15,000 |
1998/07/06 | 332 | 335 | 330 | 330 | 10,000 |
1998/07/03 | 325 | 330 | 325 | 330 | 8,000 |
1998/07/02 | 325 | 325 | 325 | 325 | 5,000 |
1998/07/01 | 325 | 325 | 315 | 325 | 6,000 |
1998/06/30 | 323 | 325 | 323 | 325 | 4,000 |
1998/06/25 | 312 | 313 | 312 | 313 | 11,000 |
1998/06/24 | 315 | 315 | 313 | 313 | 8,000 |
1998/06/23 | 315 | 315 | 310 | 315 | 5,000 |
1998/06/22 | 300 | 315 | 300 | 315 | 9,000 |
1998/06/19 | 318 | 318 | 315 | 315 | 4,000 |
1998/06/18 | 318 | 318 | 310 | 318 | 35,000 |
1998/06/17 | 318 | 318 | 313 | 313 | 16,000 |
1998/06/16 | 310 | 314 | 310 | 314 | 12,000 |
1998/06/15 | 300 | 310 | 300 | 310 | 4,000 |
1998/06/12 | 305 | 305 | 300 | 300 | 16,000 |
1998/06/11 | 305 | 305 | 305 | 305 | 1,000 |
1998/06/10 | 300 | 300 | 300 | 300 | 6,000 |
1998/06/09 | 305 | 305 | 300 | 300 | 4,000 |
1998/06/08 | 313 | 313 | 313 | 313 | 10,000 |
1998/06/05 | 313 | 313 | 313 | 313 | 5,000 |
1998/06/04 | 300 | 310 | 300 | 309 | 22,000 |
1998/06/03 | 309 | 309 | 309 | 309 | 5,000 |
1998/06/02 | 310 | 310 | 310 | 310 | 2,000 |
1998/06/01 | 310 | 310 | 300 | 300 | 2,000 |
1998/05/29 | 314 | 314 | 314 | 314 | 2,000 |
1998/05/28 | 300 | 301 | 300 | 301 | 6,000 |
1998/05/27 | 301 | 301 | 301 | 301 | 4,000 |
1998/05/26 | 305 | 305 | 300 | 300 | 8,000 |
1998/05/25 | 300 | 300 | 300 | 300 | 1,000 |
1998/05/22 | 310 | 310 | 301 | 301 | 2,000 |
1998/05/21 | 301 | 310 | 301 | 301 | 16,000 |
1998/05/20 | 319 | 319 | 319 | 319 | 7,000 |
1998/05/19 | 300 | 301 | 300 | 300 | 19,000 |
1998/05/18 | 300 | 300 | 300 | 300 | 3,000 |
1998/05/15 | 305 | 305 | 300 | 300 | 5,000 |
1998/05/13 | 315 | 315 | 315 | 315 | 1,000 |
1998/05/12 | 305 | 305 | 305 | 305 | 9,000 |
1998/05/11 | 306 | 340 | 306 | 340 | 12,000 |
1998/05/08 | 306 | 306 | 306 | 306 | 2,000 |
1998/05/06 | 339 | 339 | 304 | 304 | 2,000 |
1998/05/01 | 311 | 345 | 311 | 345 | 4,000 |
1998/04/30 | 311 | 311 | 311 | 311 | 2,000 |
1998/04/28 | 310 | 310 | 310 | 310 | 4,000 |
1998/04/27 | 320 | 322 | 320 | 320 | 10,000 |
1998/04/24 | 320 | 320 | 320 | 320 | 6,000 |
1998/04/23 | 321 | 321 | 321 | 321 | 3,000 |
1998/04/22 | 336 | 336 | 316 | 316 | 5,000 |
1998/04/21 | 360 | 365 | 335 | 335 | 7,000 |
1998/04/20 | 352 | 355 | 352 | 355 | 88,000 |
1998/04/17 | 348 | 352 | 348 | 352 | 10,000 |
1998/04/16 | 351 | 352 | 351 | 351 | 13,000 |
1998/04/15 | 340 | 350 | 340 | 350 | 2,000 |
1998/04/13 | 350 | 350 | 350 | 350 | 1,000 |
1998/04/10 | 350 | 350 | 350 | 350 | 2,000 |
1998/04/09 | 340 | 340 | 340 | 340 | 1,000 |
1998/04/08 | 337 | 337 | 330 | 330 | 4,000 |
1998/04/06 | 320 | 325 | 320 | 325 | 3,000 |
1998/04/03 | 318 | 320 | 316 | 320 | 11,000 |
1998/04/02 | 339 | 339 | 319 | 320 | 4,000 |
1998/03/31 | 364 | 364 | 355 | 355 | 10,000 |
1998/03/27 | 365 | 365 | 360 | 365 | 5,000 |
1998/03/25 | 370 | 374 | 366 | 374 | 13,000 |
1998/03/24 | 381 | 381 | 370 | 370 | 4,000 |
1998/03/23 | 380 | 380 | 380 | 380 | 16,000 |
1998/03/20 | 380 | 380 | 366 | 366 | 3,000 |
1998/03/19 | 387 | 387 | 380 | 380 | 2,000 |
1998/03/18 | 387 | 387 | 387 | 387 | 1,000 |
1998/03/17 | 388 | 390 | 387 | 390 | 8,000 |
1998/03/16 | 397 | 397 | 397 | 397 | 13,000 |
1998/03/13 | 395 | 400 | 390 | 400 | 7,000 |
1998/03/12 | 400 | 405 | 400 | 405 | 42,000 |
1998/03/11 | 401 | 420 | 400 | 405 | 169,000 |
1998/03/10 | 378 | 400 | 375 | 400 | 61,000 |
1998/03/09 | 379 | 379 | 379 | 379 | 8,000 |
1998/03/06 | 365 | 365 | 365 | 365 | 6,000 |
1998/03/05 | 355 | 360 | 355 | 360 | 14,000 |
1998/03/04 | 356 | 356 | 350 | 354 | 15,000 |
1998/03/03 | 379 | 379 | 369 | 369 | 16,000 |
1998/03/02 | 378 | 380 | 378 | 380 | 17,000 |
1998/02/27 | 369 | 379 | 369 | 378 | 13,000 |
1998/02/25 | 360 | 365 | 360 | 365 | 4,000 |
1998/02/24 | 375 | 381 | 375 | 381 | 46,000 |
1998/02/23 | 375 | 375 | 375 | 375 | 11,000 |
1998/02/20 | 374 | 375 | 374 | 374 | 24,000 |
1998/02/19 | 379 | 381 | 375 | 375 | 18,000 |
1998/02/18 | 372 | 382 | 372 | 382 | 79,000 |
1998/02/17 | 356 | 358 | 355 | 358 | 50,000 |
1998/02/13 | 376 | 376 | 355 | 356 | 11,000 |
1998/02/12 | 375 | 377 | 375 | 377 | 37,000 |
1998/02/10 | 365 | 375 | 365 | 375 | 14,000 |
1998/02/09 | 354 | 355 | 350 | 355 | 14,000 |
1998/02/06 | 354 | 354 | 353 | 353 | 5,000 |
1998/02/05 | 319 | 330 | 319 | 330 | 14,000 |
1998/02/04 | 331 | 331 | 329 | 329 | 9,000 |
1998/02/03 | 330 | 330 | 330 | 330 | 4,000 |
1998/02/02 | 310 | 313 | 309 | 312 | 10,000 |
1998/01/30 | 334 | 334 | 310 | 310 | 22,000 |
1998/01/29 | 363 | 363 | 330 | 330 | 37,000 |
1998/01/28 | 353 | 365 | 353 | 360 | 51,000 |
1998/01/27 | 350 | 354 | 345 | 350 | 34,000 |
1998/01/26 | 320 | 338 | 320 | 335 | 22,000 |
1998/01/23 | 311 | 311 | 303 | 311 | 23,000 |
1998/01/22 | 307 | 311 | 306 | 311 | 34,000 |
1998/01/21 | 275 | 306 | 270 | 306 | 168,000 |
1998/01/20 | 271 | 272 | 270 | 270 | 88,000 |
1998/01/19 | 276 | 280 | 269 | 270 | 87,000 |
1998/01/16 | 265 | 270 | 265 | 270 | 9,000 |
1998/01/14 | 270 | 270 | 270 | 270 | 3,000 |
1998/01/12 | 285 | 285 | 285 | 285 | 4,000 |
1998/01/09 | 265 | 265 | 265 | 265 | 1,000 |
1998/01/08 | 260 | 265 | 260 | 265 | 7,000 |
1998/01/07 | 260 | 260 | 260 | 260 | 12,000 |
1998/01/06 | 270 | 270 | 260 | 260 | 12,000 |