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 |
---|---|---|---|---|---|
2002/12/30 | 86 | 100 | 86 | 100 | 16,000 |
2002/12/27 | 86 | 89 | 86 | 89 | 3,000 |
2002/12/26 | 89 | 89 | 85 | 85 | 2,000 |
2002/12/25 | 83 | 85 | 83 | 83 | 8,000 |
2002/12/24 | 87 | 87 | 82 | 82 | 27,000 |
2002/12/20 | 90 | 90 | 86 | 87 | 43,000 |
2002/12/19 | 91 | 91 | 90 | 90 | 13,000 |
2002/12/18 | 92 | 92 | 91 | 91 | 18,000 |
2002/12/17 | 91 | 97 | 91 | 97 | 11,000 |
2002/12/16 | 98 | 98 | 98 | 98 | 8,000 |
2002/12/13 | 100 | 101 | 98 | 98 | 19,000 |
2002/12/12 | 100 | 100 | 97 | 97 | 22,000 |
2002/12/11 | 102 | 103 | 100 | 103 | 27,000 |
2002/12/10 | 101 | 101 | 101 | 101 | 10,000 |
2002/12/09 | 97 | 97 | 97 | 97 | 1,000 |
2002/12/06 | 97 | 97 | 96 | 96 | 6,000 |
2002/12/05 | 98 | 98 | 98 | 98 | 3,000 |
2002/12/04 | 99 | 99 | 99 | 99 | 4,000 |
2002/12/03 | 99 | 102 | 99 | 101 | 10,000 |
2002/12/02 | 98 | 99 | 98 | 99 | 4,000 |
2002/11/29 | 108 | 108 | 97 | 98 | 23,000 |
2002/11/28 | 94 | 94 | 94 | 94 | 4,000 |
2002/11/27 | 92 | 97 | 92 | 97 | 8,000 |
2002/11/26 | 94 | 94 | 91 | 91 | 44,000 |
2002/11/25 | 95 | 95 | 94 | 94 | 30,000 |
2002/11/22 | 94 | 99 | 92 | 98 | 13,000 |
2002/11/21 | 95 | 95 | 92 | 92 | 9,000 |
2002/11/20 | 90 | 92 | 90 | 92 | 2,000 |
2002/11/19 | 97 | 97 | 94 | 94 | 6,000 |
2002/11/18 | 94 | 99 | 94 | 99 | 6,000 |
2002/11/15 | 98 | 98 | 94 | 94 | 36,000 |
2002/11/14 | 103 | 103 | 98 | 98 | 26,000 |
2002/11/13 | 103 | 103 | 102 | 102 | 2,000 |
2002/11/12 | 106 | 106 | 106 | 106 | 1,000 |
2002/11/11 | 106 | 106 | 106 | 106 | 15,000 |
2002/11/08 | 107 | 107 | 105 | 106 | 6,000 |
2002/11/07 | 106 | 107 | 103 | 107 | 7,000 |
2002/11/06 | 111 | 113 | 111 | 113 | 10,000 |
2002/11/05 | 111 | 111 | 111 | 111 | 10,000 |
2002/11/01 | 112 | 112 | 111 | 111 | 7,000 |
2002/10/31 | 117 | 118 | 113 | 113 | 12,000 |
2002/10/30 | 114 | 114 | 112 | 112 | 2,000 |
2002/10/29 | 111 | 118 | 111 | 113 | 18,000 |
2002/10/28 | 113 | 113 | 111 | 111 | 25,000 |
2002/10/25 | 111 | 111 | 111 | 111 | 1,000 |
2002/10/24 | 112 | 115 | 112 | 115 | 3,000 |
2002/10/23 | 111 | 112 | 111 | 112 | 3,000 |
2002/10/22 | 112 | 113 | 112 | 113 | 3,000 |
2002/10/21 | 118 | 118 | 118 | 118 | 1,000 |
2002/10/18 | 110 | 114 | 110 | 114 | 9,000 |
2002/10/17 | 110 | 110 | 110 | 110 | 6,000 |
2002/10/16 | 114 | 114 | 110 | 110 | 13,000 |
2002/10/15 | 110 | 110 | 110 | 110 | 2,000 |
2002/10/11 | 110 | 110 | 110 | 110 | 2,000 |
2002/10/10 | 110 | 114 | 110 | 110 | 48,000 |
2002/10/09 | 114 | 114 | 111 | 114 | 15,000 |
2002/10/08 | 115 | 115 | 113 | 114 | 26,000 |
2002/10/07 | 120 | 120 | 118 | 118 | 6,000 |
2002/10/04 | 121 | 121 | 120 | 120 | 30,000 |
2002/10/03 | 123 | 125 | 121 | 121 | 7,000 |
2002/10/02 | 125 | 125 | 123 | 123 | 9,000 |
2002/10/01 | 130 | 130 | 123 | 123 | 18,000 |
2002/09/30 | 132 | 132 | 127 | 130 | 13,000 |
2002/09/27 | 127 | 127 | 126 | 126 | 4,000 |
2002/09/26 | 128 | 128 | 127 | 127 | 12,000 |
2002/09/25 | 129 | 129 | 128 | 128 | 10,000 |
2002/09/24 | 127 | 129 | 127 | 129 | 28,000 |
2002/09/20 | 128 | 130 | 128 | 128 | 13,000 |
2002/09/19 | 129 | 130 | 128 | 130 | 24,000 |
2002/09/18 | 130 | 130 | 128 | 130 | 9,000 |
2002/09/17 | 128 | 130 | 128 | 130 | 3,000 |
2002/09/13 | 126 | 127 | 126 | 126 | 8,000 |
2002/09/12 | 125 | 127 | 125 | 127 | 24,000 |
2002/09/10 | 133 | 133 | 125 | 125 | 11,000 |
2002/09/09 | 125 | 125 | 125 | 125 | 4,000 |
2002/09/06 | 125 | 125 | 124 | 124 | 8,000 |
2002/09/05 | 125 | 126 | 125 | 125 | 8,000 |
2002/09/04 | 125 | 125 | 124 | 125 | 13,000 |
2002/09/03 | 125 | 130 | 125 | 125 | 8,000 |
2002/09/02 | 130 | 130 | 124 | 124 | 4,000 |
2002/08/30 | 133 | 133 | 128 | 128 | 16,000 |
2002/08/29 | 121 | 125 | 121 | 123 | 14,000 |
2002/08/28 | 125 | 130 | 120 | 126 | 77,000 |
2002/08/27 | 135 | 135 | 128 | 130 | 66,000 |
2002/08/26 | 138 | 138 | 131 | 135 | 35,000 |
2002/08/23 | 141 | 141 | 128 | 128 | 188,000 |
2002/08/22 | 127 | 142 | 125 | 141 | 171,000 |
2002/08/21 | 125 | 125 | 119 | 124 | 14,000 |
2002/08/20 | 121 | 127 | 116 | 127 | 15,000 |
2002/08/19 | 127 | 127 | 127 | 127 | 3,000 |
2002/08/16 | 115 | 116 | 115 | 115 | 11,000 |
2002/08/15 | 115 | 115 | 114 | 114 | 9,000 |
2002/08/14 | 115 | 115 | 115 | 115 | 1,000 |
2002/08/13 | 119 | 119 | 115 | 119 | 27,000 |
2002/08/12 | 119 | 119 | 119 | 119 | 1,000 |
2002/08/09 | 113 | 121 | 113 | 120 | 4,000 |
2002/08/08 | 115 | 119 | 115 | 116 | 9,000 |
2002/08/07 | 115 | 115 | 115 | 115 | 2,000 |
2002/08/06 | 120 | 120 | 115 | 115 | 28,000 |
2002/08/05 | 120 | 120 | 120 | 120 | 8,000 |
2002/08/02 | 120 | 120 | 120 | 120 | 1,000 |
2002/08/01 | 122 | 122 | 121 | 121 | 4,000 |
2002/07/31 | 125 | 125 | 122 | 124 | 15,000 |
2002/07/29 | 124 | 124 | 124 | 124 | 2,000 |
2002/07/26 | 126 | 126 | 120 | 120 | 7,000 |
2002/07/25 | 124 | 128 | 124 | 126 | 32,000 |
2002/07/24 | 123 | 124 | 123 | 123 | 11,000 |
2002/07/23 | 122 | 122 | 122 | 122 | 2,000 |
2002/07/22 | 122 | 123 | 122 | 123 | 7,000 |
2002/07/19 | 123 | 123 | 123 | 123 | 6,000 |
2002/07/18 | 124 | 124 | 120 | 120 | 34,000 |
2002/07/17 | 124 | 124 | 121 | 121 | 10,000 |
2002/07/16 | 121 | 124 | 121 | 123 | 23,000 |
2002/07/15 | 122 | 122 | 121 | 121 | 8,000 |
2002/07/12 | 123 | 124 | 123 | 124 | 19,000 |
2002/07/11 | 120 | 123 | 120 | 123 | 4,000 |
2002/07/10 | 125 | 125 | 125 | 125 | 13,000 |
2002/07/09 | 121 | 124 | 121 | 122 | 17,000 |
2002/07/08 | 118 | 122 | 118 | 122 | 87,000 |
2002/07/04 | 115 | 115 | 115 | 115 | 3,000 |
2002/07/03 | 114 | 115 | 113 | 115 | 10,000 |
2002/07/02 | 117 | 117 | 114 | 115 | 23,000 |
2002/07/01 | 115 | 117 | 115 | 115 | 29,000 |
2002/06/28 | 115 | 115 | 113 | 115 | 37,000 |
2002/06/27 | 114 | 114 | 114 | 114 | 5,000 |
2002/06/26 | 113 | 113 | 113 | 113 | 2,000 |
2002/06/25 | 114 | 114 | 112 | 112 | 6,000 |
2002/06/24 | 111 | 111 | 111 | 111 | 2,000 |
2002/06/21 | 112 | 114 | 111 | 114 | 11,000 |
2002/06/20 | 110 | 110 | 110 | 110 | 14,000 |
2002/06/19 | 113 | 113 | 111 | 111 | 6,000 |
2002/06/18 | 115 | 115 | 110 | 110 | 14,000 |
2002/06/17 | 112 | 113 | 110 | 110 | 16,000 |
2002/06/14 | 112 | 113 | 112 | 113 | 4,000 |
2002/06/13 | 112 | 112 | 112 | 112 | 5,000 |
2002/06/12 | 116 | 116 | 112 | 112 | 6,000 |
2002/06/10 | 124 | 124 | 124 | 124 | 4,000 |
2002/06/07 | 112 | 112 | 112 | 112 | 1,000 |
2002/06/06 | 117 | 118 | 117 | 118 | 17,000 |
2002/06/05 | 115 | 118 | 115 | 118 | 5,000 |
2002/06/04 | 117 | 117 | 115 | 115 | 2,000 |
2002/05/31 | 117 | 117 | 117 | 117 | 14,000 |
2002/05/30 | 114 | 114 | 114 | 114 | 2,000 |
2002/05/29 | 115 | 115 | 115 | 115 | 4,000 |
2002/05/28 | 115 | 116 | 114 | 115 | 22,000 |
2002/05/27 | 110 | 113 | 110 | 112 | 20,000 |
2002/05/24 | 109 | 110 | 107 | 110 | 32,000 |
2002/05/23 | 107 | 107 | 107 | 107 | 3,000 |
2002/05/22 | 104 | 109 | 104 | 109 | 8,000 |
2002/05/21 | 103 | 106 | 103 | 106 | 8,000 |
2002/05/20 | 107 | 107 | 105 | 105 | 7,000 |
2002/05/17 | 102 | 107 | 102 | 107 | 9,000 |
2002/05/15 | 101 | 101 | 101 | 101 | 1,000 |
2002/05/14 | 105 | 105 | 105 | 105 | 1,000 |
2002/05/13 | 104 | 104 | 100 | 100 | 8,000 |
2002/05/10 | 108 | 108 | 108 | 108 | 5,000 |
2002/05/09 | 102 | 102 | 100 | 100 | 18,000 |
2002/05/08 | 100 | 101 | 100 | 101 | 7,000 |
2002/05/07 | 100 | 101 | 100 | 100 | 19,000 |
2002/05/02 | 110 | 110 | 108 | 108 | 8,000 |
2002/04/30 | 114 | 114 | 110 | 110 | 7,000 |
2002/04/26 | 108 | 108 | 108 | 108 | 1,000 |
2002/04/25 | 108 | 109 | 108 | 109 | 5,000 |
2002/04/24 | 110 | 110 | 108 | 110 | 5,000 |
2002/04/22 | 110 | 114 | 110 | 113 | 8,000 |
2002/04/19 | 110 | 110 | 110 | 110 | 2,000 |
2002/04/18 | 108 | 108 | 108 | 108 | 3,000 |
2002/04/17 | 110 | 110 | 108 | 108 | 5,000 |
2002/04/16 | 110 | 110 | 108 | 108 | 3,000 |
2002/04/15 | 110 | 110 | 110 | 110 | 2,000 |
2002/04/12 | 112 | 112 | 110 | 110 | 25,000 |
2002/04/11 | 113 | 113 | 110 | 110 | 8,000 |
2002/04/10 | 114 | 114 | 114 | 114 | 5,000 |
2002/04/09 | 111 | 111 | 110 | 110 | 3,000 |
2002/04/08 | 114 | 114 | 114 | 114 | 1,000 |
2002/04/05 | 114 | 114 | 114 | 114 | 2,000 |
2002/04/04 | 111 | 114 | 111 | 114 | 58,000 |
2002/04/03 | 114 | 114 | 114 | 114 | 10,000 |
2002/04/02 | 114 | 114 | 114 | 114 | 3,000 |
2002/03/29 | 117 | 117 | 117 | 117 | 6,000 |
2002/03/28 | 110 | 110 | 110 | 110 | 3,000 |
2002/03/27 | 111 | 111 | 111 | 111 | 1,000 |
2002/03/26 | 110 | 110 | 110 | 110 | 1,000 |
2002/03/25 | 112 | 115 | 112 | 113 | 24,000 |
2002/03/22 | 112 | 112 | 112 | 112 | 15,000 |
2002/03/20 | 112 | 117 | 112 | 113 | 36,000 |
2002/03/19 | 111 | 112 | 110 | 111 | 47,000 |
2002/03/18 | 118 | 118 | 115 | 116 | 41,000 |
2002/03/15 | 119 | 123 | 117 | 123 | 12,000 |
2002/03/14 | 123 | 123 | 123 | 123 | 2,000 |
2002/03/13 | 122 | 123 | 122 | 123 | 2,000 |
2002/03/12 | 117 | 123 | 117 | 123 | 13,000 |
2002/03/11 | 122 | 122 | 119 | 120 | 11,000 |
2002/03/08 | 119 | 120 | 119 | 120 | 3,000 |
2002/03/07 | 120 | 120 | 120 | 120 | 6,000 |
2002/03/05 | 121 | 121 | 121 | 121 | 8,000 |
2002/03/04 | 122 | 122 | 114 | 121 | 31,000 |
2002/03/01 | 115 | 115 | 111 | 111 | 23,000 |
2002/02/28 | 115 | 115 | 111 | 111 | 8,000 |
2002/02/27 | 111 | 113 | 111 | 113 | 11,000 |
2002/02/26 | 110 | 110 | 109 | 109 | 5,000 |
2002/02/25 | 110 | 110 | 110 | 110 | 6,000 |
2002/02/22 | 110 | 110 | 110 | 110 | 2,000 |
2002/02/21 | 110 | 110 | 109 | 110 | 9,000 |
2002/02/20 | 110 | 110 | 110 | 110 | 7,000 |
2002/02/19 | 115 | 115 | 111 | 111 | 2,000 |
2002/02/18 | 111 | 111 | 111 | 111 | 2,000 |
2002/02/15 | 110 | 112 | 110 | 112 | 46,000 |
2002/02/14 | 118 | 118 | 118 | 118 | 1,000 |
2002/02/12 | 120 | 120 | 120 | 120 | 4,000 |
2002/02/08 | 120 | 120 | 110 | 115 | 6,000 |
2002/02/07 | 120 | 121 | 120 | 120 | 57,000 |
2002/02/06 | 118 | 122 | 117 | 122 | 23,000 |
2002/02/05 | 118 | 121 | 117 | 121 | 9,000 |
2002/02/04 | 121 | 123 | 117 | 122 | 31,000 |
2002/02/01 | 119 | 127 | 117 | 120 | 76,000 |
2002/01/31 | 114 | 119 | 114 | 119 | 31,000 |
2002/01/30 | 114 | 114 | 110 | 114 | 27,000 |
2002/01/29 | 109 | 110 | 109 | 110 | 17,000 |
2002/01/28 | 107 | 109 | 105 | 106 | 23,000 |
2002/01/25 | 109 | 109 | 106 | 106 | 2,000 |
2002/01/24 | 109 | 109 | 106 | 106 | 10,000 |
2002/01/23 | 104 | 107 | 100 | 107 | 70,000 |
2002/01/22 | 105 | 105 | 105 | 105 | 4,000 |
2002/01/21 | 105 | 105 | 105 | 105 | 3,000 |
2002/01/18 | 109 | 109 | 104 | 104 | 4,000 |
2002/01/17 | 104 | 104 | 104 | 104 | 1,000 |
2002/01/16 | 109 | 109 | 102 | 102 | 5,000 |
2002/01/15 | 110 | 110 | 110 | 110 | 1,000 |
2002/01/11 | 110 | 110 | 110 | 110 | 5,000 |
2002/01/10 | 110 | 110 | 110 | 110 | 11,000 |
2002/01/09 | 105 | 105 | 105 | 105 | 2,000 |
2002/01/08 | 105 | 105 | 105 | 105 | 1,000 |
2002/01/07 | 109 | 109 | 104 | 104 | 7,000 |
2002/01/04 | 102 | 102 | 102 | 102 | 1,000 |