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 |
---|---|---|---|---|---|
2003/12/30 | 94 | 94 | 90 | 90 | 13,000 |
2003/12/29 | 87 | 92 | 87 | 87 | 20,000 |
2003/12/26 | 80 | 82 | 80 | 82 | 35,000 |
2003/12/25 | 76 | 81 | 76 | 79 | 62,000 |
2003/12/24 | 83 | 84 | 80 | 80 | 91,000 |
2003/12/22 | 85 | 85 | 84 | 84 | 33,000 |
2003/12/19 | 85 | 86 | 84 | 85 | 73,000 |
2003/12/18 | 86 | 86 | 84 | 86 | 30,000 |
2003/12/17 | 86 | 86 | 85 | 86 | 16,000 |
2003/12/16 | 86 | 86 | 85 | 85 | 23,000 |
2003/12/15 | 86 | 89 | 86 | 86 | 17,000 |
2003/12/12 | 87 | 87 | 84 | 84 | 11,000 |
2003/12/11 | 86 | 90 | 86 | 86 | 68,000 |
2003/12/10 | 88 | 88 | 86 | 86 | 41,000 |
2003/12/09 | 89 | 89 | 88 | 88 | 23,000 |
2003/12/08 | 90 | 91 | 89 | 89 | 31,000 |
2003/12/05 | 92 | 92 | 90 | 92 | 10,000 |
2003/12/04 | 90 | 92 | 90 | 92 | 13,000 |
2003/12/03 | 90 | 91 | 89 | 90 | 14,000 |
2003/12/02 | 90 | 91 | 89 | 89 | 26,000 |
2003/12/01 | 95 | 95 | 87 | 87 | 27,000 |
2003/11/28 | 95 | 97 | 95 | 95 | 42,000 |
2003/11/27 | 97 | 97 | 95 | 96 | 17,000 |
2003/11/26 | 95 | 97 | 95 | 97 | 10,000 |
2003/11/25 | 97 | 98 | 97 | 98 | 8,000 |
2003/11/21 | 95 | 98 | 95 | 96 | 11,000 |
2003/11/20 | 96 | 96 | 96 | 96 | 22,000 |
2003/11/19 | 96 | 96 | 95 | 95 | 2,000 |
2003/11/18 | 97 | 97 | 96 | 96 | 35,000 |
2003/11/17 | 102 | 102 | 100 | 100 | 20,000 |
2003/11/14 | 103 | 103 | 102 | 102 | 10,000 |
2003/11/13 | 102 | 108 | 102 | 102 | 14,000 |
2003/11/12 | 101 | 104 | 100 | 104 | 5,000 |
2003/11/11 | 103 | 104 | 100 | 100 | 39,000 |
2003/11/10 | 106 | 106 | 103 | 103 | 25,000 |
2003/11/07 | 106 | 106 | 104 | 104 | 25,000 |
2003/11/06 | 106 | 107 | 106 | 106 | 37,000 |
2003/11/05 | 107 | 107 | 106 | 106 | 61,000 |
2003/11/04 | 110 | 110 | 107 | 107 | 20,000 |
2003/10/31 | 113 | 115 | 113 | 115 | 9,000 |
2003/10/30 | 108 | 110 | 108 | 110 | 11,000 |
2003/10/29 | 110 | 110 | 108 | 108 | 67,000 |
2003/10/28 | 108 | 111 | 108 | 110 | 27,000 |
2003/10/27 | 114 | 114 | 106 | 107 | 11,000 |
2003/10/24 | 113 | 116 | 113 | 116 | 27,000 |
2003/10/23 | 119 | 119 | 109 | 113 | 127,000 |
2003/10/22 | 119 | 125 | 119 | 119 | 73,000 |
2003/10/21 | 116 | 120 | 116 | 118 | 90,000 |
2003/10/20 | 115 | 116 | 114 | 115 | 36,000 |
2003/10/17 | 113 | 115 | 113 | 114 | 14,000 |
2003/10/16 | 113 | 116 | 113 | 116 | 39,000 |
2003/10/15 | 113 | 113 | 113 | 113 | 41,000 |
2003/10/14 | 113 | 114 | 113 | 113 | 24,000 |
2003/10/10 | 115 | 116 | 114 | 114 | 19,000 |
2003/10/09 | 115 | 120 | 115 | 115 | 30,000 |
2003/10/08 | 116 | 120 | 116 | 117 | 6,000 |
2003/10/07 | 116 | 120 | 116 | 116 | 12,000 |
2003/10/06 | 117 | 118 | 115 | 118 | 36,000 |
2003/10/03 | 115 | 117 | 115 | 117 | 15,000 |
2003/10/02 | 111 | 117 | 111 | 117 | 11,000 |
2003/10/01 | 113 | 115 | 111 | 113 | 30,000 |
2003/09/30 | 113 | 113 | 112 | 112 | 11,000 |
2003/09/29 | 113 | 113 | 112 | 112 | 13,000 |
2003/09/26 | 110 | 112 | 110 | 112 | 6,000 |
2003/09/25 | 115 | 115 | 110 | 110 | 41,000 |
2003/09/24 | 117 | 117 | 115 | 115 | 38,000 |
2003/09/22 | 118 | 119 | 117 | 117 | 42,000 |
2003/09/19 | 120 | 120 | 117 | 117 | 11,000 |
2003/09/18 | 120 | 120 | 120 | 120 | 10,000 |
2003/09/17 | 119 | 122 | 119 | 120 | 23,000 |
2003/09/16 | 118 | 118 | 118 | 118 | 3,000 |
2003/09/12 | 123 | 123 | 114 | 118 | 18,000 |
2003/09/11 | 122 | 125 | 121 | 123 | 20,000 |
2003/09/10 | 123 | 123 | 123 | 123 | 7,000 |
2003/09/09 | 120 | 122 | 120 | 122 | 36,000 |
2003/09/08 | 118 | 120 | 117 | 120 | 9,000 |
2003/09/05 | 120 | 120 | 117 | 117 | 38,000 |
2003/09/04 | 115 | 120 | 115 | 120 | 43,000 |
2003/09/03 | 112 | 113 | 111 | 113 | 20,000 |
2003/09/02 | 111 | 113 | 111 | 112 | 9,000 |
2003/09/01 | 111 | 111 | 109 | 111 | 40,000 |
2003/08/29 | 110 | 111 | 110 | 111 | 11,000 |
2003/08/28 | 108 | 110 | 108 | 109 | 12,000 |
2003/08/27 | 107 | 108 | 107 | 107 | 8,000 |
2003/08/26 | 108 | 109 | 104 | 105 | 6,000 |
2003/08/25 | 111 | 111 | 110 | 110 | 9,000 |
2003/08/22 | 111 | 111 | 111 | 111 | 3,000 |
2003/08/21 | 111 | 115 | 111 | 111 | 43,000 |
2003/08/20 | 109 | 109 | 108 | 108 | 17,000 |
2003/08/19 | 104 | 106 | 104 | 106 | 22,000 |
2003/08/18 | 104 | 104 | 104 | 104 | 2,000 |
2003/08/15 | 103 | 104 | 103 | 104 | 4,000 |
2003/08/13 | 103 | 104 | 100 | 104 | 30,000 |
2003/08/12 | 103 | 103 | 103 | 103 | 7,000 |
2003/08/11 | 106 | 106 | 106 | 106 | 4,000 |
2003/08/08 | 106 | 106 | 100 | 106 | 29,000 |
2003/08/07 | 105 | 105 | 104 | 104 | 3,000 |
2003/08/06 | 104 | 107 | 102 | 107 | 13,000 |
2003/08/05 | 105 | 105 | 105 | 105 | 2,000 |
2003/08/04 | 103 | 107 | 103 | 107 | 11,000 |
2003/08/01 | 108 | 108 | 108 | 108 | 14,000 |
2003/07/31 | 109 | 109 | 107 | 108 | 16,000 |
2003/07/30 | 107 | 108 | 107 | 107 | 16,000 |
2003/07/29 | 108 | 108 | 105 | 107 | 10,000 |
2003/07/28 | 104 | 105 | 104 | 104 | 16,000 |
2003/07/25 | 103 | 103 | 101 | 102 | 10,000 |
2003/07/24 | 101 | 103 | 101 | 103 | 7,000 |
2003/07/23 | 100 | 101 | 100 | 101 | 2,000 |
2003/07/22 | 100 | 101 | 100 | 101 | 28,000 |
2003/07/18 | 101 | 101 | 98 | 100 | 8,000 |
2003/07/17 | 106 | 106 | 104 | 104 | 22,000 |
2003/07/16 | 109 | 110 | 109 | 110 | 33,000 |
2003/07/15 | 110 | 110 | 110 | 110 | 3,000 |
2003/07/14 | 109 | 110 | 107 | 110 | 11,000 |
2003/07/11 | 109 | 109 | 109 | 109 | 5,000 |
2003/07/10 | 107 | 115 | 107 | 110 | 50,000 |
2003/07/09 | 112 | 112 | 109 | 112 | 13,000 |
2003/07/08 | 112 | 113 | 108 | 108 | 14,000 |
2003/07/07 | 115 | 115 | 108 | 110 | 20,000 |
2003/07/04 | 106 | 120 | 106 | 120 | 31,000 |
2003/07/03 | 113 | 113 | 106 | 106 | 42,000 |
2003/07/02 | 106 | 115 | 106 | 110 | 33,000 |
2003/07/01 | 108 | 108 | 108 | 108 | 2,000 |
2003/06/30 | 108 | 110 | 106 | 108 | 25,000 |
2003/06/27 | 106 | 108 | 106 | 108 | 20,000 |
2003/06/26 | 106 | 109 | 106 | 109 | 2,000 |
2003/06/25 | 103 | 108 | 103 | 106 | 13,000 |
2003/06/24 | 110 | 110 | 105 | 105 | 16,000 |
2003/06/23 | 110 | 110 | 110 | 110 | 11,000 |
2003/06/20 | 107 | 110 | 107 | 110 | 63,000 |
2003/06/19 | 110 | 110 | 109 | 110 | 48,000 |
2003/06/18 | 110 | 112 | 110 | 110 | 59,000 |
2003/06/17 | 105 | 108 | 105 | 105 | 19,000 |
2003/06/16 | 105 | 106 | 104 | 105 | 57,000 |
2003/06/13 | 102 | 103 | 102 | 102 | 22,000 |
2003/06/12 | 102 | 103 | 102 | 102 | 32,000 |
2003/06/11 | 99 | 101 | 98 | 101 | 47,000 |
2003/06/10 | 95 | 100 | 95 | 98 | 87,000 |
2003/06/09 | 92 | 95 | 92 | 95 | 28,000 |
2003/06/06 | 88 | 90 | 88 | 90 | 19,000 |
2003/06/05 | 85 | 86 | 85 | 85 | 19,000 |
2003/06/04 | 87 | 87 | 85 | 85 | 7,000 |
2003/06/03 | 84 | 86 | 84 | 86 | 16,000 |
2003/06/02 | 84 | 84 | 84 | 84 | 14,000 |
2003/05/30 | 86 | 87 | 85 | 85 | 17,000 |
2003/05/29 | 85 | 87 | 85 | 86 | 22,000 |
2003/05/28 | 85 | 88 | 84 | 84 | 16,000 |
2003/05/27 | 84 | 84 | 83 | 83 | 11,000 |
2003/05/26 | 84 | 85 | 82 | 85 | 22,000 |
2003/05/23 | 85 | 87 | 85 | 87 | 18,000 |
2003/05/22 | 82 | 85 | 81 | 85 | 29,000 |
2003/05/21 | 81 | 81 | 81 | 81 | 12,000 |
2003/05/20 | 78 | 81 | 77 | 81 | 13,000 |
2003/05/19 | 79 | 79 | 79 | 79 | 6,000 |
2003/05/16 | 79 | 79 | 79 | 79 | 12,000 |
2003/05/15 | 80 | 80 | 80 | 80 | 1,000 |
2003/05/14 | 78 | 80 | 78 | 80 | 6,000 |
2003/05/13 | 80 | 80 | 79 | 79 | 20,000 |
2003/05/12 | 81 | 81 | 79 | 79 | 6,000 |
2003/05/09 | 80 | 80 | 80 | 80 | 1,000 |
2003/05/08 | 80 | 80 | 80 | 80 | 2,000 |
2003/05/07 | 82 | 82 | 80 | 80 | 2,000 |
2003/05/06 | 77 | 80 | 76 | 79 | 15,000 |
2003/05/02 | 80 | 80 | 79 | 80 | 9,000 |
2003/05/01 | 81 | 81 | 80 | 80 | 5,000 |
2003/04/30 | 82 | 83 | 80 | 82 | 20,000 |
2003/04/28 | 78 | 80 | 78 | 79 | 10,000 |
2003/04/25 | 81 | 81 | 80 | 81 | 7,000 |
2003/04/24 | 81 | 81 | 81 | 81 | 6,000 |
2003/04/23 | 82 | 85 | 81 | 81 | 15,000 |
2003/04/22 | 84 | 84 | 81 | 81 | 18,000 |
2003/04/21 | 79 | 79 | 79 | 79 | 6,000 |
2003/04/18 | 79 | 79 | 79 | 79 | 4,000 |
2003/04/17 | 77 | 80 | 77 | 80 | 6,000 |
2003/04/16 | 78 | 80 | 78 | 80 | 14,000 |
2003/04/15 | 79 | 79 | 77 | 77 | 3,000 |
2003/04/14 | 76 | 77 | 76 | 77 | 2,000 |
2003/04/10 | 79 | 84 | 79 | 84 | 30,000 |
2003/04/09 | 79 | 79 | 79 | 79 | 7,000 |
2003/04/08 | 75 | 79 | 73 | 79 | 29,000 |
2003/04/07 | 85 | 85 | 85 | 85 | 1,000 |
2003/04/04 | 84 | 85 | 84 | 85 | 23,000 |
2003/04/02 | 85 | 85 | 85 | 85 | 10,000 |
2003/04/01 | 76 | 76 | 76 | 76 | 1,000 |
2003/03/31 | 86 | 86 | 85 | 85 | 18,000 |
2003/03/28 | 83 | 84 | 83 | 84 | 4,000 |
2003/03/27 | 81 | 82 | 81 | 82 | 12,000 |
2003/03/26 | 74 | 80 | 74 | 80 | 11,000 |
2003/03/25 | 73 | 76 | 73 | 73 | 12,000 |
2003/03/24 | 73 | 77 | 73 | 75 | 10,000 |
2003/03/20 | 75 | 76 | 72 | 72 | 25,000 |
2003/03/19 | 75 | 75 | 73 | 73 | 7,000 |
2003/03/18 | 80 | 80 | 75 | 78 | 10,000 |
2003/03/17 | 76 | 77 | 73 | 77 | 18,000 |
2003/03/14 | 76 | 76 | 76 | 76 | 11,000 |
2003/03/13 | 76 | 76 | 76 | 76 | 2,000 |
2003/03/12 | 75 | 75 | 75 | 75 | 8,000 |
2003/03/11 | 73 | 78 | 73 | 75 | 15,000 |
2003/03/10 | 81 | 81 | 76 | 76 | 21,000 |
2003/03/07 | 82 | 82 | 81 | 81 | 6,000 |
2003/03/06 | 83 | 83 | 81 | 83 | 19,000 |
2003/03/05 | 82 | 83 | 81 | 81 | 16,000 |
2003/03/04 | 81 | 83 | 81 | 83 | 17,000 |
2003/03/03 | 82 | 84 | 81 | 82 | 9,000 |
2003/02/28 | 88 | 88 | 82 | 82 | 27,000 |
2003/02/27 | 86 | 87 | 83 | 83 | 10,000 |
2003/02/26 | 86 | 86 | 85 | 85 | 4,000 |
2003/02/25 | 85 | 88 | 85 | 88 | 16,000 |
2003/02/24 | 85 | 85 | 85 | 85 | 4,000 |
2003/02/21 | 87 | 87 | 87 | 87 | 6,000 |
2003/02/20 | 89 | 89 | 86 | 86 | 21,000 |
2003/02/19 | 87 | 91 | 87 | 88 | 34,000 |
2003/02/18 | 86 | 86 | 86 | 86 | 1,000 |
2003/02/17 | 86 | 89 | 85 | 85 | 6,000 |
2003/02/14 | 89 | 89 | 88 | 88 | 2,000 |
2003/02/13 | 90 | 90 | 90 | 90 | 6,000 |
2003/02/12 | 90 | 90 | 89 | 89 | 8,000 |
2003/02/10 | 91 | 91 | 88 | 88 | 13,000 |
2003/02/07 | 90 | 90 | 89 | 90 | 3,000 |
2003/02/06 | 85 | 90 | 85 | 90 | 17,000 |
2003/02/05 | 83 | 84 | 83 | 84 | 2,000 |
2003/02/04 | 83 | 83 | 83 | 83 | 12,000 |
2003/02/03 | 83 | 83 | 83 | 83 | 1,000 |
2003/01/31 | 85 | 85 | 83 | 83 | 30,000 |
2003/01/30 | 84 | 84 | 83 | 84 | 13,000 |
2003/01/29 | 88 | 89 | 83 | 83 | 43,000 |
2003/01/28 | 88 | 88 | 88 | 88 | 1,000 |
2003/01/27 | 89 | 89 | 89 | 89 | 1,000 |
2003/01/24 | 88 | 89 | 87 | 89 | 21,000 |
2003/01/23 | 91 | 91 | 88 | 88 | 10,000 |
2003/01/22 | 92 | 92 | 92 | 92 | 2,000 |
2003/01/21 | 91 | 93 | 91 | 93 | 2,000 |
2003/01/20 | 89 | 89 | 89 | 89 | 1,000 |
2003/01/17 | 92 | 93 | 92 | 93 | 3,000 |
2003/01/16 | 93 | 93 | 88 | 88 | 15,000 |
2003/01/15 | 90 | 94 | 90 | 94 | 6,000 |
2003/01/14 | 90 | 90 | 88 | 88 | 2,000 |
2003/01/10 | 94 | 94 | 94 | 94 | 5,000 |
2003/01/09 | 92 | 92 | 89 | 90 | 20,000 |
2003/01/08 | 92 | 92 | 92 | 92 | 1,000 |
2003/01/06 | 90 | 90 | 90 | 90 | 3,000 |