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 |
---|---|---|---|---|---|
2001/12/28 | 105 | 105 | 102 | 102 | 12,000 |
2001/12/27 | 100 | 100 | 99 | 99 | 6,000 |
2001/12/26 | 101 | 101 | 100 | 100 | 4,000 |
2001/12/25 | 98 | 101 | 98 | 99 | 20,000 |
2001/12/21 | 98 | 99 | 98 | 98 | 6,000 |
2001/12/20 | 96 | 100 | 96 | 100 | 13,000 |
2001/12/19 | 97 | 98 | 96 | 96 | 16,000 |
2001/12/18 | 97 | 98 | 96 | 96 | 22,000 |
2001/12/17 | 97 | 97 | 96 | 96 | 32,000 |
2001/12/14 | 100 | 100 | 96 | 98 | 35,000 |
2001/12/13 | 107 | 107 | 102 | 105 | 20,000 |
2001/12/12 | 110 | 110 | 109 | 109 | 38,000 |
2001/12/11 | 115 | 115 | 115 | 115 | 15,000 |
2001/12/10 | 120 | 120 | 115 | 115 | 15,000 |
2001/12/07 | 120 | 120 | 120 | 120 | 5,000 |
2001/12/06 | 120 | 120 | 120 | 120 | 6,000 |
2001/12/04 | 121 | 123 | 120 | 121 | 15,000 |
2001/12/03 | 121 | 121 | 120 | 120 | 7,000 |
2001/11/30 | 130 | 130 | 120 | 120 | 7,000 |
2001/11/29 | 118 | 118 | 118 | 118 | 2,000 |
2001/11/28 | 117 | 117 | 117 | 117 | 7,000 |
2001/11/26 | 130 | 130 | 130 | 130 | 1,000 |
2001/11/22 | 129 | 129 | 123 | 123 | 4,000 |
2001/11/21 | 129 | 129 | 125 | 125 | 2,000 |
2001/11/20 | 122 | 125 | 122 | 123 | 6,000 |
2001/11/19 | 121 | 122 | 120 | 122 | 17,000 |
2001/11/16 | 120 | 121 | 120 | 121 | 3,000 |
2001/11/15 | 117 | 120 | 116 | 116 | 18,000 |
2001/11/14 | 119 | 119 | 117 | 117 | 10,000 |
2001/11/13 | 120 | 125 | 120 | 121 | 25,000 |
2001/11/12 | 123 | 123 | 118 | 120 | 64,000 |
2001/11/09 | 133 | 134 | 133 | 133 | 10,000 |
2001/11/08 | 135 | 135 | 133 | 133 | 5,000 |
2001/11/07 | 136 | 136 | 135 | 135 | 11,000 |
2001/11/06 | 136 | 136 | 136 | 136 | 3,000 |
2001/11/05 | 136 | 136 | 136 | 136 | 2,000 |
2001/11/02 | 137 | 137 | 137 | 137 | 3,000 |
2001/11/01 | 136 | 136 | 136 | 136 | 3,000 |
2001/10/31 | 140 | 140 | 139 | 139 | 4,000 |
2001/10/29 | 136 | 137 | 136 | 137 | 24,000 |
2001/10/26 | 140 | 140 | 138 | 138 | 10,000 |
2001/10/23 | 137 | 143 | 136 | 143 | 4,000 |
2001/10/22 | 138 | 138 | 137 | 137 | 3,000 |
2001/10/19 | 140 | 143 | 139 | 139 | 15,000 |
2001/10/17 | 145 | 145 | 145 | 145 | 2,000 |
2001/10/16 | 140 | 140 | 140 | 140 | 2,000 |
2001/10/15 | 140 | 140 | 140 | 140 | 1,000 |
2001/10/12 | 144 | 144 | 143 | 143 | 23,000 |
2001/10/10 | 141 | 145 | 141 | 145 | 4,000 |
2001/10/05 | 140 | 140 | 138 | 138 | 7,000 |
2001/10/04 | 141 | 141 | 140 | 140 | 28,000 |
2001/10/03 | 139 | 140 | 139 | 140 | 5,000 |
2001/10/02 | 145 | 145 | 138 | 139 | 3,000 |
2001/10/01 | 140 | 140 | 140 | 140 | 2,000 |
2001/09/28 | 145 | 145 | 140 | 140 | 6,000 |
2001/09/27 | 140 | 140 | 140 | 140 | 2,000 |
2001/09/26 | 140 | 140 | 140 | 140 | 1,000 |
2001/09/25 | 140 | 140 | 140 | 140 | 2,000 |
2001/09/21 | 141 | 141 | 140 | 140 | 2,000 |
2001/09/20 | 149 | 149 | 140 | 140 | 17,000 |
2001/09/19 | 140 | 150 | 140 | 150 | 5,000 |
2001/09/18 | 140 | 140 | 130 | 135 | 5,000 |
2001/09/17 | 142 | 142 | 142 | 142 | 13,000 |
2001/09/14 | 141 | 145 | 141 | 145 | 6,000 |
2001/09/13 | 143 | 145 | 140 | 145 | 9,000 |
2001/09/12 | 148 | 148 | 144 | 144 | 19,000 |
2001/09/11 | 150 | 150 | 143 | 143 | 4,000 |
2001/09/10 | 151 | 151 | 151 | 151 | 7,000 |
2001/09/07 | 151 | 151 | 151 | 151 | 1,000 |
2001/09/06 | 155 | 155 | 151 | 151 | 4,000 |
2001/09/05 | 155 | 155 | 155 | 155 | 3,000 |
2001/09/04 | 156 | 156 | 151 | 155 | 16,000 |
2001/09/03 | 157 | 157 | 153 | 154 | 4,000 |
2001/08/31 | 160 | 160 | 160 | 160 | 4,000 |
2001/08/30 | 160 | 160 | 160 | 160 | 1,000 |
2001/08/29 | 155 | 155 | 153 | 154 | 31,000 |
2001/08/28 | 159 | 159 | 156 | 156 | 6,000 |
2001/08/24 | 159 | 160 | 159 | 160 | 22,000 |
2001/08/21 | 160 | 160 | 157 | 157 | 12,000 |
2001/08/20 | 159 | 160 | 157 | 157 | 12,000 |
2001/08/17 | 159 | 159 | 159 | 159 | 6,000 |
2001/08/16 | 158 | 158 | 156 | 158 | 5,000 |
2001/08/15 | 159 | 159 | 158 | 158 | 3,000 |
2001/08/14 | 156 | 156 | 155 | 155 | 3,000 |
2001/08/13 | 159 | 159 | 159 | 159 | 3,000 |
2001/08/10 | 160 | 161 | 159 | 159 | 5,000 |
2001/08/06 | 155 | 155 | 155 | 155 | 5,000 |
2001/08/03 | 155 | 155 | 154 | 154 | 10,000 |
2001/08/02 | 157 | 157 | 154 | 154 | 2,000 |
2001/08/01 | 153 | 156 | 153 | 156 | 6,000 |
2001/07/31 | 150 | 156 | 150 | 151 | 10,000 |
2001/07/30 | 155 | 155 | 152 | 152 | 8,000 |
2001/07/27 | 154 | 154 | 154 | 154 | 1,000 |
2001/07/26 | 155 | 155 | 153 | 153 | 8,000 |
2001/07/24 | 155 | 155 | 155 | 155 | 3,000 |
2001/07/23 | 156 | 156 | 155 | 155 | 6,000 |
2001/07/19 | 156 | 156 | 156 | 156 | 3,000 |
2001/07/18 | 157 | 157 | 156 | 156 | 3,000 |
2001/07/17 | 157 | 157 | 157 | 157 | 3,000 |
2001/07/16 | 157 | 157 | 157 | 157 | 1,000 |
2001/07/13 | 156 | 156 | 156 | 156 | 2,000 |
2001/07/12 | 156 | 156 | 156 | 156 | 3,000 |
2001/07/11 | 156 | 156 | 156 | 156 | 17,000 |
2001/07/10 | 157 | 158 | 156 | 156 | 12,000 |
2001/07/09 | 155 | 156 | 155 | 156 | 17,000 |
2001/07/06 | 165 | 165 | 165 | 165 | 1,000 |
2001/07/05 | 159 | 161 | 159 | 161 | 16,000 |
2001/07/04 | 158 | 159 | 158 | 159 | 6,000 |
2001/07/03 | 158 | 160 | 158 | 158 | 13,000 |
2001/07/02 | 160 | 162 | 160 | 160 | 9,000 |
2001/06/29 | 169 | 169 | 159 | 159 | 11,000 |
2001/06/28 | 158 | 159 | 158 | 159 | 10,000 |
2001/06/27 | 158 | 160 | 158 | 160 | 17,000 |
2001/06/26 | 160 | 160 | 158 | 158 | 27,000 |
2001/06/25 | 160 | 161 | 160 | 161 | 8,000 |
2001/06/22 | 159 | 160 | 159 | 159 | 16,000 |
2001/06/21 | 160 | 160 | 158 | 158 | 2,000 |
2001/06/20 | 161 | 162 | 160 | 160 | 32,000 |
2001/06/19 | 162 | 162 | 160 | 160 | 13,000 |
2001/06/18 | 162 | 166 | 160 | 160 | 19,000 |
2001/06/15 | 166 | 166 | 160 | 160 | 15,000 |
2001/06/14 | 166 | 166 | 166 | 166 | 25,000 |
2001/06/13 | 167 | 167 | 167 | 167 | 2,000 |
2001/06/12 | 168 | 168 | 167 | 167 | 6,000 |
2001/06/11 | 172 | 172 | 167 | 168 | 6,000 |
2001/06/08 | 172 | 172 | 167 | 167 | 5,000 |
2001/06/07 | 167 | 167 | 167 | 167 | 5,000 |
2001/06/06 | 167 | 167 | 167 | 167 | 3,000 |
2001/06/05 | 167 | 168 | 167 | 167 | 10,000 |
2001/06/04 | 175 | 175 | 167 | 167 | 11,000 |
2001/06/01 | 167 | 167 | 167 | 167 | 4,000 |
2001/05/31 | 169 | 172 | 167 | 167 | 32,000 |
2001/05/30 | 170 | 170 | 169 | 169 | 15,000 |
2001/05/29 | 170 | 172 | 170 | 170 | 26,000 |
2001/05/28 | 175 | 175 | 168 | 174 | 54,000 |
2001/05/25 | 185 | 185 | 184 | 184 | 7,000 |
2001/05/24 | 187 | 187 | 184 | 184 | 15,000 |
2001/05/23 | 189 | 190 | 187 | 187 | 14,000 |
2001/05/22 | 185 | 190 | 185 | 190 | 15,000 |
2001/05/21 | 183 | 185 | 183 | 185 | 11,000 |
2001/05/18 | 182 | 182 | 180 | 180 | 30,000 |
2001/05/17 | 182 | 184 | 182 | 184 | 10,000 |
2001/05/16 | 182 | 185 | 182 | 185 | 7,000 |
2001/05/15 | 181 | 183 | 181 | 181 | 18,000 |
2001/05/14 | 183 | 183 | 181 | 181 | 10,000 |
2001/05/11 | 182 | 183 | 180 | 183 | 14,000 |
2001/05/10 | 180 | 180 | 179 | 180 | 10,000 |
2001/05/09 | 185 | 185 | 180 | 180 | 33,000 |
2001/05/08 | 186 | 186 | 185 | 185 | 21,000 |
2001/05/07 | 190 | 190 | 186 | 186 | 18,000 |
2001/05/02 | 188 | 190 | 182 | 190 | 49,000 |
2001/05/01 | 188 | 189 | 180 | 186 | 45,000 |
2001/04/27 | 182 | 189 | 180 | 189 | 37,000 |
2001/04/26 | 175 | 180 | 175 | 180 | 37,000 |
2001/04/25 | 175 | 176 | 175 | 175 | 14,000 |
2001/04/24 | 171 | 174 | 170 | 174 | 35,000 |
2001/04/23 | 171 | 172 | 170 | 171 | 26,000 |
2001/04/20 | 169 | 171 | 169 | 169 | 17,000 |
2001/04/19 | 170 | 171 | 169 | 169 | 45,000 |
2001/04/18 | 167 | 170 | 167 | 169 | 21,000 |
2001/04/17 | 167 | 168 | 167 | 167 | 5,000 |
2001/04/16 | 169 | 169 | 165 | 168 | 16,000 |
2001/04/13 | 167 | 167 | 166 | 166 | 25,000 |
2001/04/12 | 167 | 169 | 167 | 167 | 7,000 |
2001/04/11 | 165 | 169 | 165 | 169 | 42,000 |
2001/04/10 | 163 | 165 | 163 | 165 | 29,000 |
2001/04/09 | 164 | 164 | 161 | 161 | 13,000 |
2001/04/06 | 162 | 165 | 162 | 164 | 21,000 |
2001/04/05 | 160 | 163 | 160 | 160 | 13,000 |
2001/04/04 | 164 | 164 | 160 | 160 | 37,000 |
2001/04/03 | 164 | 164 | 164 | 164 | 4,000 |
2001/04/02 | 163 | 164 | 163 | 164 | 5,000 |
2001/03/30 | 164 | 164 | 160 | 160 | 18,000 |
2001/03/29 | 163 | 164 | 161 | 164 | 20,000 |
2001/03/28 | 163 | 163 | 161 | 163 | 46,000 |
2001/03/27 | 169 | 169 | 160 | 164 | 61,000 |
2001/03/26 | 173 | 180 | 172 | 177 | 147,000 |
2001/03/23 | 169 | 171 | 167 | 171 | 87,000 |
2001/03/22 | 168 | 169 | 168 | 168 | 49,000 |
2001/03/21 | 162 | 168 | 162 | 166 | 59,000 |
2001/03/19 | 160 | 161 | 159 | 161 | 59,000 |
2001/03/16 | 157 | 160 | 157 | 160 | 14,000 |
2001/03/15 | 158 | 158 | 156 | 156 | 17,000 |
2001/03/14 | 158 | 158 | 158 | 158 | 2,000 |
2001/03/13 | 160 | 160 | 159 | 159 | 23,000 |
2001/03/12 | 161 | 161 | 160 | 160 | 28,000 |
2001/03/09 | 161 | 161 | 161 | 161 | 29,000 |
2001/03/08 | 161 | 161 | 161 | 161 | 42,000 |
2001/03/07 | 165 | 165 | 161 | 161 | 26,000 |
2001/03/06 | 163 | 165 | 162 | 165 | 8,000 |
2001/03/05 | 165 | 165 | 163 | 163 | 23,000 |
2001/03/02 | 165 | 166 | 165 | 165 | 12,000 |
2001/03/01 | 165 | 166 | 165 | 165 | 15,000 |
2001/02/28 | 164 | 165 | 164 | 165 | 11,000 |
2001/02/27 | 161 | 162 | 161 | 162 | 9,000 |
2001/02/26 | 164 | 164 | 162 | 162 | 7,000 |
2001/02/23 | 161 | 164 | 161 | 164 | 10,000 |
2001/02/22 | 164 | 164 | 161 | 161 | 4,000 |
2001/02/21 | 165 | 165 | 164 | 164 | 36,000 |
2001/02/20 | 163 | 165 | 163 | 165 | 20,000 |
2001/02/19 | 160 | 165 | 160 | 165 | 21,000 |
2001/02/16 | 162 | 162 | 159 | 159 | 14,000 |
2001/02/15 | 158 | 160 | 158 | 160 | 6,000 |
2001/02/14 | 159 | 159 | 158 | 159 | 31,000 |
2001/02/13 | 160 | 160 | 159 | 159 | 13,000 |
2001/02/09 | 160 | 160 | 158 | 158 | 11,000 |
2001/02/08 | 159 | 160 | 157 | 160 | 23,000 |
2001/02/07 | 158 | 159 | 158 | 159 | 10,000 |
2001/02/06 | 154 | 158 | 151 | 158 | 23,000 |
2001/02/05 | 153 | 154 | 153 | 154 | 11,000 |
2001/02/02 | 148 | 153 | 148 | 153 | 20,000 |
2001/02/01 | 151 | 151 | 148 | 148 | 56,000 |
2001/01/31 | 152 | 152 | 151 | 151 | 11,000 |
2001/01/30 | 151 | 151 | 151 | 151 | 1,000 |
2001/01/29 | 150 | 152 | 150 | 152 | 18,000 |
2001/01/26 | 151 | 151 | 150 | 150 | 13,000 |
2001/01/25 | 151 | 151 | 151 | 151 | 5,000 |
2001/01/24 | 150 | 151 | 150 | 151 | 10,000 |
2001/01/23 | 150 | 150 | 150 | 150 | 20,000 |
2001/01/22 | 150 | 150 | 147 | 150 | 21,000 |
2001/01/19 | 150 | 152 | 150 | 150 | 21,000 |
2001/01/18 | 147 | 150 | 147 | 150 | 17,000 |
2001/01/17 | 146 | 150 | 142 | 142 | 50,000 |
2001/01/16 | 150 | 150 | 150 | 150 | 41,000 |
2001/01/12 | 150 | 150 | 150 | 150 | 11,000 |
2001/01/11 | 150 | 152 | 150 | 150 | 18,000 |
2001/01/10 | 157 | 157 | 150 | 150 | 20,000 |
2001/01/09 | 157 | 157 | 155 | 155 | 2,000 |
2001/01/05 | 157 | 157 | 155 | 157 | 23,000 |
2001/01/04 | 156 | 157 | 156 | 157 | 15,000 |