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 |
---|---|---|---|---|---|
1999/12/30 | 229 | 229 | 210 | 210 | 8,000 |
1999/12/29 | 220 | 220 | 210 | 220 | 26,000 |
1999/12/28 | 230 | 230 | 230 | 230 | 11,000 |
1999/12/27 | 210 | 210 | 210 | 210 | 7,000 |
1999/12/24 | 205 | 210 | 205 | 210 | 7,000 |
1999/12/22 | 230 | 230 | 220 | 225 | 14,000 |
1999/12/21 | 211 | 211 | 205 | 205 | 16,000 |
1999/12/20 | 220 | 221 | 220 | 220 | 28,000 |
1999/12/17 | 221 | 222 | 220 | 220 | 27,000 |
1999/12/16 | 222 | 222 | 221 | 221 | 16,000 |
1999/12/15 | 221 | 222 | 221 | 222 | 3,000 |
1999/12/14 | 221 | 221 | 220 | 220 | 12,000 |
1999/12/13 | 225 | 225 | 225 | 225 | 2,000 |
1999/12/10 | 228 | 230 | 220 | 225 | 17,000 |
1999/12/09 | 225 | 225 | 220 | 220 | 8,000 |
1999/12/08 | 227 | 227 | 225 | 225 | 27,000 |
1999/12/07 | 229 | 230 | 229 | 230 | 4,000 |
1999/12/06 | 225 | 230 | 225 | 230 | 3,000 |
1999/12/03 | 225 | 225 | 225 | 225 | 1,000 |
1999/12/02 | 240 | 240 | 230 | 230 | 6,000 |
1999/12/01 | 225 | 240 | 225 | 240 | 14,000 |
1999/11/30 | 230 | 230 | 225 | 230 | 10,000 |
1999/11/29 | 230 | 230 | 225 | 225 | 10,000 |
1999/11/26 | 230 | 230 | 225 | 230 | 5,000 |
1999/11/25 | 235 | 235 | 225 | 235 | 4,000 |
1999/11/24 | 245 | 245 | 225 | 225 | 18,000 |
1999/11/22 | 230 | 235 | 230 | 235 | 10,000 |
1999/11/19 | 240 | 240 | 226 | 226 | 14,000 |
1999/11/18 | 235 | 235 | 235 | 235 | 11,000 |
1999/11/17 | 220 | 225 | 220 | 221 | 43,000 |
1999/11/16 | 220 | 220 | 220 | 220 | 10,000 |
1999/11/15 | 231 | 235 | 220 | 225 | 20,000 |
1999/11/12 | 235 | 235 | 225 | 230 | 12,000 |
1999/11/11 | 240 | 240 | 240 | 240 | 16,000 |
1999/11/10 | 250 | 250 | 250 | 250 | 2,000 |
1999/11/09 | 250 | 250 | 250 | 250 | 1,000 |
1999/11/08 | 245 | 245 | 245 | 245 | 1,000 |
1999/11/05 | 254 | 254 | 240 | 250 | 8,000 |
1999/11/04 | 255 | 255 | 255 | 255 | 1,000 |
1999/11/02 | 250 | 255 | 240 | 255 | 13,000 |
1999/11/01 | 245 | 250 | 240 | 240 | 26,000 |
1999/10/29 | 250 | 250 | 250 | 250 | 4,000 |
1999/10/28 | 240 | 245 | 237 | 245 | 7,000 |
1999/10/27 | 240 | 242 | 240 | 242 | 5,000 |
1999/10/26 | 241 | 241 | 240 | 240 | 8,000 |
1999/10/25 | 240 | 244 | 240 | 244 | 11,000 |
1999/10/22 | 235 | 239 | 235 | 239 | 3,000 |
1999/10/21 | 245 | 245 | 239 | 239 | 24,000 |
1999/10/20 | 250 | 250 | 240 | 240 | 5,000 |
1999/10/19 | 258 | 258 | 240 | 250 | 20,000 |
1999/10/18 | 258 | 259 | 258 | 259 | 2,000 |
1999/10/15 | 245 | 260 | 245 | 260 | 4,000 |
1999/10/14 | 245 | 245 | 241 | 245 | 9,000 |
1999/10/13 | 250 | 255 | 245 | 245 | 29,000 |
1999/10/12 | 250 | 250 | 250 | 250 | 12,000 |
1999/10/08 | 255 | 255 | 250 | 250 | 8,000 |
1999/10/07 | 256 | 256 | 253 | 255 | 28,000 |
1999/10/06 | 256 | 258 | 256 | 258 | 5,000 |
1999/10/05 | 260 | 260 | 255 | 255 | 12,000 |
1999/10/04 | 260 | 260 | 255 | 259 | 21,000 |
1999/10/01 | 262 | 265 | 260 | 260 | 12,000 |
1999/09/30 | 276 | 276 | 262 | 262 | 6,000 |
1999/09/29 | 260 | 261 | 251 | 261 | 14,000 |
1999/09/28 | 280 | 280 | 280 | 280 | 25,000 |
1999/09/27 | 285 | 285 | 280 | 280 | 19,000 |
1999/09/24 | 290 | 290 | 280 | 287 | 65,000 |
1999/09/22 | 295 | 300 | 285 | 300 | 17,000 |
1999/09/21 | 307 | 307 | 300 | 300 | 5,000 |
1999/09/20 | 300 | 309 | 300 | 309 | 18,000 |
1999/09/17 | 288 | 300 | 288 | 300 | 15,000 |
1999/09/16 | 302 | 302 | 285 | 285 | 70,000 |
1999/09/14 | 300 | 300 | 300 | 300 | 11,000 |
1999/09/13 | 305 | 305 | 300 | 300 | 3,000 |
1999/09/10 | 305 | 305 | 301 | 305 | 13,000 |
1999/09/09 | 294 | 300 | 294 | 296 | 27,000 |
1999/09/08 | 293 | 293 | 293 | 293 | 1,000 |
1999/09/07 | 296 | 305 | 292 | 292 | 13,000 |
1999/09/06 | 290 | 299 | 290 | 299 | 7,000 |
1999/09/03 | 290 | 290 | 290 | 290 | 20,000 |
1999/09/02 | 299 | 299 | 290 | 290 | 23,000 |
1999/09/01 | 296 | 300 | 290 | 300 | 33,000 |
1999/08/31 | 301 | 301 | 296 | 296 | 19,000 |
1999/08/30 | 300 | 310 | 300 | 300 | 27,000 |
1999/08/27 | 305 | 309 | 300 | 300 | 17,000 |
1999/08/26 | 315 | 319 | 314 | 315 | 11,000 |
1999/08/25 | 305 | 314 | 305 | 314 | 23,000 |
1999/08/24 | 290 | 304 | 290 | 304 | 6,000 |
1999/08/23 | 293 | 300 | 290 | 290 | 29,000 |
1999/08/20 | 285 | 288 | 285 | 288 | 16,000 |
1999/08/19 | 288 | 288 | 285 | 285 | 5,000 |
1999/08/18 | 288 | 291 | 288 | 288 | 15,000 |
1999/08/17 | 287 | 288 | 286 | 288 | 15,000 |
1999/08/16 | 285 | 286 | 285 | 285 | 37,000 |
1999/08/13 | 290 | 295 | 285 | 285 | 27,000 |
1999/08/12 | 285 | 290 | 285 | 286 | 11,000 |
1999/08/11 | 290 | 290 | 283 | 283 | 25,000 |
1999/08/10 | 290 | 290 | 281 | 281 | 14,000 |
1999/08/09 | 286 | 286 | 280 | 280 | 20,000 |
1999/08/06 | 295 | 295 | 285 | 285 | 30,000 |
1999/08/05 | 301 | 301 | 295 | 295 | 25,000 |
1999/08/04 | 308 | 308 | 302 | 302 | 33,000 |
1999/08/03 | 308 | 309 | 308 | 308 | 9,000 |
1999/08/02 | 306 | 306 | 304 | 306 | 12,000 |
1999/07/30 | 310 | 310 | 306 | 307 | 5,000 |
1999/07/29 | 310 | 315 | 310 | 315 | 6,000 |
1999/07/28 | 320 | 320 | 310 | 320 | 9,000 |
1999/07/27 | 306 | 320 | 306 | 320 | 14,000 |
1999/07/26 | 306 | 330 | 306 | 330 | 8,000 |
1999/07/23 | 302 | 310 | 301 | 306 | 19,000 |
1999/07/22 | 326 | 326 | 310 | 310 | 46,000 |
1999/07/21 | 332 | 332 | 330 | 330 | 50,000 |
1999/07/19 | 332 | 332 | 330 | 332 | 30,000 |
1999/07/16 | 340 | 340 | 330 | 330 | 40,000 |
1999/07/15 | 340 | 340 | 330 | 340 | 38,000 |
1999/07/14 | 346 | 348 | 340 | 340 | 35,000 |
1999/07/13 | 341 | 349 | 339 | 348 | 62,000 |
1999/07/12 | 321 | 340 | 320 | 340 | 32,000 |
1999/07/09 | 310 | 315 | 310 | 310 | 17,000 |
1999/07/08 | 315 | 320 | 311 | 311 | 23,000 |
1999/07/07 | 323 | 323 | 315 | 315 | 31,000 |
1999/07/06 | 321 | 323 | 313 | 320 | 68,000 |
1999/07/05 | 310 | 325 | 310 | 317 | 45,000 |
1999/07/02 | 300 | 305 | 290 | 305 | 51,000 |
1999/07/01 | 290 | 295 | 280 | 290 | 41,000 |
1999/06/30 | 285 | 290 | 285 | 290 | 22,000 |
1999/06/29 | 290 | 290 | 280 | 280 | 32,000 |
1999/06/28 | 283 | 284 | 283 | 284 | 21,000 |
1999/06/25 | 288 | 288 | 282 | 285 | 29,000 |
1999/06/24 | 291 | 292 | 280 | 290 | 47,000 |
1999/06/23 | 294 | 294 | 281 | 283 | 18,000 |
1999/06/22 | 300 | 300 | 290 | 295 | 22,000 |
1999/06/21 | 300 | 303 | 295 | 299 | 86,000 |
1999/06/18 | 272 | 300 | 272 | 300 | 87,000 |
1999/06/17 | 265 | 270 | 265 | 270 | 69,000 |
1999/06/16 | 255 | 260 | 253 | 260 | 11,000 |
1999/06/15 | 257 | 257 | 255 | 255 | 20,000 |
1999/06/14 | 251 | 257 | 251 | 255 | 29,000 |
1999/06/11 | 249 | 251 | 249 | 251 | 32,000 |
1999/06/10 | 248 | 248 | 247 | 248 | 28,000 |
1999/06/09 | 247 | 248 | 247 | 248 | 24,000 |
1999/06/08 | 245 | 245 | 245 | 245 | 10,000 |
1999/06/07 | 245 | 245 | 245 | 245 | 4,000 |
1999/06/04 | 241 | 245 | 241 | 245 | 5,000 |
1999/06/03 | 240 | 240 | 240 | 240 | 1,000 |
1999/06/02 | 245 | 245 | 245 | 245 | 2,000 |
1999/06/01 | 241 | 241 | 240 | 240 | 7,000 |
1999/05/31 | 243 | 243 | 241 | 241 | 10,000 |
1999/05/28 | 244 | 246 | 244 | 246 | 23,000 |
1999/05/27 | 240 | 241 | 239 | 239 | 16,000 |
1999/05/26 | 244 | 244 | 241 | 241 | 8,000 |
1999/05/25 | 243 | 244 | 240 | 244 | 8,000 |
1999/05/24 | 245 | 245 | 240 | 245 | 11,000 |
1999/05/21 | 244 | 245 | 240 | 240 | 4,000 |
1999/05/20 | 249 | 249 | 243 | 245 | 16,000 |
1999/05/19 | 244 | 244 | 236 | 236 | 9,000 |
1999/05/18 | 250 | 250 | 220 | 220 | 47,000 |
1999/05/17 | 265 | 265 | 250 | 256 | 28,000 |
1999/05/14 | 260 | 260 | 258 | 260 | 20,000 |
1999/05/13 | 265 | 265 | 260 | 261 | 12,000 |
1999/05/12 | 251 | 260 | 251 | 260 | 36,000 |
1999/05/11 | 255 | 255 | 250 | 251 | 32,000 |
1999/05/10 | 254 | 255 | 254 | 254 | 10,000 |
1999/05/07 | 250 | 253 | 250 | 250 | 43,000 |
1999/05/06 | 250 | 250 | 245 | 250 | 68,000 |
1999/04/30 | 250 | 250 | 245 | 245 | 10,000 |
1999/04/28 | 245 | 250 | 245 | 245 | 66,000 |
1999/04/27 | 244 | 245 | 244 | 245 | 7,000 |
1999/04/26 | 248 | 248 | 243 | 248 | 14,000 |
1999/04/23 | 245 | 245 | 245 | 245 | 2,000 |
1999/04/22 | 250 | 250 | 241 | 241 | 12,000 |
1999/04/21 | 255 | 255 | 250 | 252 | 18,000 |
1999/04/20 | 252 | 255 | 250 | 254 | 33,000 |
1999/04/19 | 251 | 254 | 250 | 254 | 36,000 |
1999/04/16 | 251 | 251 | 250 | 250 | 12,000 |
1999/04/15 | 250 | 251 | 249 | 251 | 23,000 |
1999/04/14 | 251 | 255 | 247 | 251 | 27,000 |
1999/04/13 | 251 | 255 | 250 | 251 | 7,000 |
1999/04/12 | 250 | 255 | 250 | 251 | 32,000 |
1999/04/09 | 241 | 251 | 241 | 241 | 68,000 |
1999/04/08 | 235 | 240 | 233 | 234 | 85,000 |
1999/04/07 | 232 | 235 | 231 | 232 | 39,000 |
1999/04/06 | 235 | 235 | 232 | 232 | 18,000 |
1999/04/05 | 230 | 234 | 230 | 233 | 36,000 |
1999/04/02 | 230 | 233 | 230 | 231 | 20,000 |
1999/04/01 | 230 | 230 | 226 | 230 | 20,000 |
1999/03/31 | 231 | 231 | 230 | 231 | 23,000 |
1999/03/30 | 231 | 231 | 230 | 230 | 13,000 |
1999/03/29 | 235 | 235 | 231 | 231 | 9,000 |
1999/03/26 | 250 | 250 | 245 | 245 | 9,000 |
1999/03/25 | 250 | 255 | 248 | 255 | 109,000 |
1999/03/24 | 245 | 255 | 245 | 255 | 31,000 |
1999/03/23 | 250 | 250 | 247 | 247 | 49,000 |
1999/03/19 | 250 | 255 | 249 | 252 | 43,000 |
1999/03/18 | 255 | 260 | 250 | 250 | 60,000 |
1999/03/17 | 275 | 280 | 262 | 268 | 33,000 |
1999/03/16 | 256 | 270 | 256 | 270 | 27,000 |
1999/03/15 | 248 | 255 | 245 | 255 | 43,000 |
1999/03/12 | 246 | 250 | 246 | 249 | 40,000 |
1999/03/11 | 245 | 250 | 245 | 246 | 36,000 |
1999/03/10 | 235 | 260 | 235 | 245 | 56,000 |
1999/03/09 | 234 | 237 | 230 | 235 | 43,000 |
1999/03/08 | 239 | 239 | 235 | 235 | 24,000 |
1999/03/05 | 232 | 239 | 230 | 239 | 45,000 |
1999/03/04 | 227 | 232 | 227 | 232 | 38,000 |
1999/03/03 | 234 | 234 | 227 | 227 | 28,000 |
1999/03/02 | 234 | 235 | 233 | 233 | 23,000 |
1999/03/01 | 229 | 230 | 227 | 230 | 22,000 |
1999/02/26 | 227 | 228 | 227 | 227 | 14,000 |
1999/02/25 | 217 | 225 | 217 | 225 | 25,000 |
1999/02/24 | 220 | 220 | 216 | 216 | 10,000 |
1999/02/23 | 219 | 219 | 219 | 219 | 4,000 |
1999/02/22 | 210 | 212 | 210 | 212 | 5,000 |
1999/02/19 | 211 | 215 | 210 | 215 | 22,000 |
1999/02/18 | 211 | 211 | 211 | 211 | 1,000 |
1999/02/17 | 211 | 211 | 210 | 210 | 20,000 |
1999/02/16 | 210 | 214 | 210 | 210 | 13,000 |
1999/02/15 | 210 | 213 | 210 | 213 | 16,000 |
1999/02/12 | 212 | 212 | 210 | 210 | 12,000 |
1999/02/10 | 213 | 213 | 212 | 212 | 11,000 |
1999/02/09 | 213 | 214 | 212 | 214 | 17,000 |
1999/02/08 | 212 | 213 | 212 | 213 | 5,000 |
1999/02/05 | 212 | 213 | 212 | 213 | 7,000 |
1999/02/04 | 214 | 214 | 213 | 213 | 5,000 |
1999/02/03 | 215 | 215 | 213 | 213 | 14,000 |
1999/02/02 | 215 | 215 | 215 | 215 | 8,000 |
1999/02/01 | 214 | 215 | 214 | 215 | 12,000 |
1999/01/29 | 215 | 215 | 213 | 213 | 4,000 |
1999/01/28 | 215 | 217 | 213 | 213 | 6,000 |
1999/01/27 | 215 | 215 | 213 | 215 | 12,000 |
1999/01/26 | 213 | 213 | 212 | 213 | 19,000 |
1999/01/25 | 211 | 215 | 210 | 213 | 9,000 |
1999/01/22 | 218 | 218 | 215 | 215 | 5,000 |
1999/01/21 | 215 | 215 | 215 | 215 | 5,000 |
1999/01/20 | 214 | 215 | 212 | 215 | 9,000 |
1999/01/19 | 216 | 216 | 215 | 215 | 6,000 |
1999/01/18 | 215 | 215 | 215 | 215 | 5,000 |
1999/01/14 | 216 | 216 | 215 | 215 | 25,000 |
1999/01/13 | 215 | 216 | 215 | 216 | 15,000 |
1999/01/12 | 218 | 218 | 218 | 218 | 3,000 |
1999/01/11 | 220 | 220 | 215 | 215 | 8,000 |
1999/01/08 | 215 | 215 | 215 | 215 | 8,000 |
1999/01/07 | 215 | 218 | 215 | 216 | 14,000 |
1999/01/06 | 211 | 215 | 211 | 215 | 9,000 |
1999/01/05 | 229 | 229 | 210 | 210 | 23,000 |
1999/01/04 | 230 | 230 | 230 | 230 | 1,000 |