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 |
---|---|---|---|---|---|
2004/12/30 | 244 | 253 | 243 | 250 | 296,000 |
2004/12/29 | 242 | 245 | 239 | 244 | 162,000 |
2004/12/28 | 244 | 252 | 236 | 244 | 367,000 |
2004/12/27 | 235 | 245 | 227 | 243 | 373,000 |
2004/12/24 | 216 | 232 | 213 | 225 | 385,000 |
2004/12/22 | 214 | 214 | 210 | 214 | 166,000 |
2004/12/21 | 215 | 216 | 212 | 214 | 148,000 |
2004/12/20 | 217 | 225 | 211 | 217 | 418,000 |
2004/12/17 | 261 | 266 | 221 | 227 | 1,646,000 |
2004/12/16 | 215 | 252 | 215 | 247 | 1,344,000 |
2004/12/15 | 212 | 217 | 210 | 213 | 243,000 |
2004/12/14 | 205 | 206 | 202 | 206 | 99,000 |
2004/12/13 | 205 | 208 | 204 | 204 | 68,000 |
2004/12/10 | 208 | 208 | 203 | 204 | 44,000 |
2004/12/09 | 210 | 215 | 203 | 209 | 178,000 |
2004/12/08 | 202 | 214 | 202 | 212 | 222,000 |
2004/12/07 | 204 | 204 | 200 | 204 | 89,000 |
2004/12/06 | 198 | 202 | 198 | 202 | 63,000 |
2004/12/03 | 199 | 200 | 198 | 199 | 73,000 |
2004/12/02 | 198 | 203 | 198 | 200 | 120,000 |
2004/12/01 | 200 | 201 | 198 | 201 | 54,000 |
2004/11/30 | 199 | 202 | 198 | 201 | 44,000 |
2004/11/29 | 200 | 204 | 199 | 202 | 108,000 |
2004/11/26 | 201 | 202 | 196 | 196 | 75,000 |
2004/11/25 | 205 | 206 | 201 | 202 | 118,000 |
2004/11/24 | 204 | 211 | 203 | 205 | 120,000 |
2004/11/22 | 205 | 205 | 199 | 203 | 136,000 |
2004/11/19 | 208 | 218 | 205 | 205 | 901,000 |
2004/11/18 | 200 | 213 | 195 | 203 | 617,000 |
2004/11/17 | 190 | 203 | 190 | 199 | 248,000 |
2004/11/16 | 194 | 195 | 180 | 191 | 324,000 |
2004/11/15 | 203 | 203 | 198 | 201 | 108,000 |
2004/11/12 | 199 | 203 | 197 | 203 | 109,000 |
2004/11/11 | 204 | 206 | 199 | 204 | 125,000 |
2004/11/10 | 205 | 211 | 203 | 204 | 147,000 |
2004/11/09 | 212 | 214 | 200 | 201 | 288,000 |
2004/11/08 | 196 | 210 | 195 | 208 | 511,000 |
2004/11/05 | 198 | 204 | 192 | 193 | 344,000 |
2004/11/04 | 210 | 210 | 193 | 198 | 448,000 |
2004/11/02 | 217 | 226 | 196 | 207 | 1,725,000 |
2004/11/01 | 289 | 315 | 260 | 262 | 6,333,000 |
2004/10/29 | 233 | 266 | 222 | 249 | 3,120,000 |
2004/10/28 | 186 | 223 | 185 | 213 | 711,000 |
2004/10/27 | 185 | 190 | 180 | 184 | 47,000 |
2004/10/26 | 194 | 195 | 185 | 185 | 101,000 |
2004/10/25 | 189 | 192 | 180 | 192 | 136,000 |
2004/10/22 | 173 | 175 | 171 | 174 | 17,000 |
2004/10/21 | 173 | 174 | 172 | 172 | 21,000 |
2004/10/20 | 175 | 175 | 171 | 174 | 52,000 |
2004/10/19 | 175 | 177 | 174 | 174 | 31,000 |
2004/10/18 | 174 | 178 | 174 | 175 | 19,000 |
2004/10/15 | 175 | 180 | 173 | 178 | 50,000 |
2004/10/14 | 185 | 185 | 180 | 180 | 63,000 |
2004/10/13 | 186 | 187 | 183 | 186 | 33,000 |
2004/10/12 | 191 | 191 | 181 | 183 | 99,000 |
2004/10/08 | 196 | 196 | 195 | 195 | 43,000 |
2004/10/07 | 206 | 209 | 194 | 202 | 248,000 |
2004/10/06 | 195 | 206 | 193 | 203 | 406,000 |
2004/10/05 | 178 | 190 | 176 | 185 | 185,000 |
2004/10/04 | 177 | 178 | 173 | 173 | 55,000 |
2004/10/01 | 169 | 174 | 169 | 174 | 58,000 |
2004/09/30 | 174 | 174 | 172 | 173 | 26,000 |
2004/09/29 | 169 | 173 | 168 | 168 | 55,000 |
2004/09/28 | 172 | 172 | 166 | 168 | 43,000 |
2004/09/27 | 176 | 176 | 168 | 175 | 118,000 |
2004/09/24 | 168 | 183 | 165 | 182 | 98,000 |
2004/09/22 | 181 | 181 | 167 | 167 | 156,000 |
2004/09/21 | 184 | 184 | 180 | 183 | 17,000 |
2004/09/17 | 181 | 184 | 177 | 184 | 38,000 |
2004/09/16 | 184 | 184 | 180 | 180 | 18,000 |
2004/09/15 | 184 | 186 | 179 | 184 | 54,000 |
2004/09/14 | 185 | 185 | 182 | 183 | 34,000 |
2004/09/13 | 187 | 187 | 182 | 184 | 60,000 |
2004/09/10 | 190 | 190 | 182 | 188 | 29,000 |
2004/09/09 | 191 | 192 | 188 | 190 | 68,000 |
2004/09/08 | 195 | 196 | 191 | 191 | 26,000 |
2004/09/07 | 190 | 195 | 190 | 195 | 38,000 |
2004/09/06 | 195 | 195 | 187 | 190 | 81,000 |
2004/09/03 | 196 | 198 | 192 | 194 | 46,000 |
2004/09/02 | 192 | 196 | 192 | 195 | 66,000 |
2004/09/01 | 203 | 203 | 194 | 195 | 53,000 |
2004/08/31 | 206 | 206 | 196 | 201 | 112,000 |
2004/08/30 | 194 | 211 | 194 | 203 | 214,000 |
2004/08/27 | 204 | 219 | 197 | 197 | 337,000 |
2004/08/26 | 185 | 200 | 184 | 199 | 366,000 |
2004/08/25 | 176 | 180 | 175 | 180 | 62,000 |
2004/08/24 | 178 | 178 | 173 | 177 | 36,000 |
2004/08/23 | 173 | 174 | 169 | 174 | 17,000 |
2004/08/20 | 169 | 172 | 168 | 172 | 26,000 |
2004/08/19 | 169 | 170 | 167 | 170 | 15,000 |
2004/08/18 | 170 | 170 | 167 | 169 | 19,000 |
2004/08/17 | 173 | 173 | 170 | 170 | 11,000 |
2004/08/16 | 174 | 177 | 172 | 175 | 28,000 |
2004/08/13 | 169 | 179 | 169 | 179 | 21,000 |
2004/08/12 | 176 | 177 | 175 | 176 | 12,000 |
2004/08/11 | 180 | 181 | 175 | 176 | 97,000 |
2004/08/10 | 174 | 179 | 174 | 178 | 64,000 |
2004/08/09 | 165 | 172 | 165 | 172 | 29,000 |
2004/08/06 | 172 | 179 | 168 | 179 | 74,000 |
2004/08/05 | 175 | 177 | 171 | 175 | 33,000 |
2004/08/04 | 175 | 175 | 161 | 170 | 170,000 |
2004/08/03 | 179 | 181 | 176 | 177 | 94,000 |
2004/08/02 | 184 | 184 | 174 | 179 | 138,000 |
2004/07/30 | 174 | 176 | 172 | 174 | 128,000 |
2004/07/29 | 181 | 181 | 178 | 179 | 63,000 |
2004/07/28 | 187 | 187 | 174 | 180 | 180,000 |
2004/07/27 | 189 | 189 | 155 | 167 | 353,000 |
2004/07/26 | 199 | 199 | 189 | 189 | 111,000 |
2004/07/23 | 207 | 210 | 201 | 202 | 99,000 |
2004/07/22 | 212 | 216 | 207 | 212 | 93,000 |
2004/07/21 | 220 | 220 | 215 | 218 | 21,000 |
2004/07/20 | 213 | 220 | 213 | 220 | 41,000 |
2004/07/16 | 216 | 221 | 212 | 217 | 104,000 |
2004/07/15 | 224 | 228 | 214 | 221 | 196,000 |
2004/07/14 | 238 | 238 | 224 | 224 | 134,000 |
2004/07/13 | 254 | 257 | 237 | 240 | 204,000 |
2004/07/12 | 244 | 254 | 235 | 250 | 409,000 |
2004/07/09 | 225 | 239 | 225 | 234 | 209,000 |
2004/07/08 | 232 | 240 | 227 | 230 | 117,000 |
2004/07/07 | 228 | 230 | 221 | 230 | 130,000 |
2004/07/06 | 230 | 241 | 223 | 237 | 254,000 |
2004/07/05 | 235 | 235 | 225 | 225 | 317,000 |
2004/07/02 | 240 | 245 | 231 | 245 | 225,000 |
2004/07/01 | 256 | 260 | 243 | 250 | 439,000 |
2004/06/30 | 278 | 278 | 266 | 266 | 479,000 |
2004/06/29 | 268 | 275 | 253 | 269 | 690,000 |
2004/06/28 | 280 | 307 | 278 | 278 | 856,000 |
2004/06/25 | 280 | 290 | 260 | 262 | 1,199,000 |
2004/06/24 | 249 | 313 | 238 | 290 | 2,896,000 |
2004/06/23 | 188 | 238 | 188 | 234 | 980,000 |
2004/06/22 | 184 | 189 | 180 | 189 | 167,000 |
2004/06/21 | 189 | 189 | 183 | 183 | 87,000 |
2004/06/18 | 190 | 195 | 184 | 191 | 271,000 |
2004/06/17 | 189 | 191 | 185 | 191 | 272,000 |
2004/06/16 | 171 | 185 | 171 | 185 | 220,000 |
2004/06/15 | 172 | 175 | 168 | 171 | 48,000 |
2004/06/14 | 173 | 176 | 172 | 173 | 59,000 |
2004/06/11 | 174 | 175 | 168 | 172 | 80,000 |
2004/06/10 | 177 | 177 | 172 | 175 | 79,000 |
2004/06/09 | 168 | 172 | 165 | 172 | 87,000 |
2004/06/08 | 167 | 169 | 164 | 169 | 41,000 |
2004/06/07 | 165 | 167 | 162 | 166 | 28,000 |
2004/06/04 | 165 | 170 | 163 | 170 | 26,000 |
2004/06/03 | 172 | 172 | 160 | 170 | 67,000 |
2004/06/02 | 174 | 175 | 171 | 173 | 34,000 |
2004/06/01 | 164 | 174 | 162 | 174 | 73,000 |
2004/05/31 | 168 | 169 | 163 | 168 | 52,000 |
2004/05/28 | 169 | 171 | 167 | 167 | 54,000 |
2004/05/27 | 165 | 169 | 164 | 164 | 67,000 |
2004/05/26 | 172 | 174 | 170 | 170 | 36,000 |
2004/05/25 | 176 | 176 | 170 | 172 | 52,000 |
2004/05/24 | 170 | 178 | 165 | 174 | 187,000 |
2004/05/21 | 160 | 173 | 160 | 171 | 67,000 |
2004/05/20 | 171 | 175 | 162 | 168 | 164,000 |
2004/05/19 | 165 | 178 | 165 | 175 | 198,000 |
2004/05/18 | 145 | 167 | 135 | 160 | 258,000 |
2004/05/17 | 185 | 188 | 145 | 150 | 367,000 |
2004/05/14 | 162 | 175 | 160 | 175 | 239,000 |
2004/05/13 | 149 | 157 | 142 | 157 | 248,000 |
2004/05/12 | 136 | 154 | 136 | 152 | 127,000 |
2004/05/11 | 123 | 140 | 123 | 130 | 190,000 |
2004/05/10 | 165 | 169 | 133 | 133 | 230,000 |
2004/05/07 | 164 | 165 | 156 | 165 | 83,000 |
2004/05/06 | 171 | 171 | 165 | 165 | 40,000 |
2004/04/30 | 174 | 174 | 165 | 170 | 30,000 |
2004/04/28 | 168 | 175 | 165 | 170 | 55,000 |
2004/04/27 | 174 | 174 | 160 | 165 | 165,000 |
2004/04/26 | 178 | 178 | 173 | 177 | 53,000 |
2004/04/23 | 174 | 179 | 174 | 177 | 70,000 |
2004/04/22 | 174 | 178 | 173 | 173 | 69,000 |
2004/04/21 | 187 | 187 | 176 | 182 | 111,000 |
2004/04/20 | 175 | 193 | 172 | 187 | 353,000 |
2004/04/19 | 180 | 184 | 172 | 178 | 437,000 |
2004/04/16 | 212 | 214 | 203 | 203 | 128,000 |
2004/04/15 | 220 | 224 | 197 | 212 | 357,000 |
2004/04/14 | 189 | 218 | 189 | 212 | 440,000 |
2004/04/13 | 186 | 190 | 182 | 185 | 99,000 |
2004/04/12 | 180 | 185 | 180 | 180 | 47,000 |
2004/04/09 | 179 | 185 | 178 | 178 | 119,000 |
2004/04/08 | 177 | 189 | 177 | 188 | 124,000 |
2004/04/07 | 185 | 186 | 182 | 182 | 111,000 |
2004/04/06 | 190 | 198 | 180 | 189 | 233,000 |
2004/04/05 | 205 | 206 | 194 | 194 | 304,000 |
2004/04/02 | 191 | 213 | 190 | 200 | 714,000 |
2004/04/01 | 160 | 195 | 160 | 184 | 388,000 |
2004/03/31 | 165 | 167 | 154 | 154 | 242,000 |
2004/03/30 | 164 | 167 | 159 | 163 | 201,000 |
2004/03/29 | 145 | 156 | 144 | 152 | 136,000 |
2004/03/26 | 148 | 148 | 145 | 145 | 38,000 |
2004/03/25 | 147 | 148 | 144 | 144 | 102,000 |
2004/03/24 | 151 | 152 | 140 | 143 | 160,000 |
2004/03/23 | 138 | 149 | 138 | 149 | 254,000 |
2004/03/22 | 140 | 142 | 137 | 140 | 200,000 |
2004/03/19 | 123 | 133 | 122 | 130 | 83,000 |
2004/03/18 | 130 | 136 | 125 | 127 | 118,000 |
2004/03/17 | 137 | 138 | 132 | 135 | 115,000 |
2004/03/16 | 127 | 138 | 124 | 138 | 193,000 |
2004/03/15 | 117 | 121 | 117 | 121 | 57,000 |
2004/03/12 | 117 | 117 | 116 | 116 | 22,000 |
2004/03/11 | 119 | 121 | 115 | 119 | 93,000 |
2004/03/10 | 117 | 122 | 117 | 120 | 121,000 |
2004/03/09 | 116 | 118 | 111 | 116 | 54,000 |
2004/03/08 | 111 | 117 | 111 | 117 | 156,000 |
2004/03/05 | 109 | 112 | 108 | 111 | 45,000 |
2004/03/04 | 105 | 110 | 105 | 109 | 52,000 |
2004/03/03 | 104 | 104 | 104 | 104 | 7,000 |
2004/03/02 | 107 | 108 | 105 | 107 | 24,000 |
2004/03/01 | 107 | 109 | 107 | 107 | 9,000 |
2004/02/27 | 108 | 109 | 104 | 108 | 76,000 |
2004/02/26 | 103 | 110 | 103 | 107 | 28,000 |
2004/02/25 | 99 | 105 | 99 | 104 | 17,000 |
2004/02/24 | 103 | 105 | 97 | 97 | 46,000 |
2004/02/23 | 103 | 103 | 101 | 102 | 15,000 |
2004/02/20 | 101 | 101 | 100 | 101 | 17,000 |
2004/02/19 | 100 | 102 | 100 | 102 | 15,000 |
2004/02/18 | 97 | 100 | 97 | 100 | 10,000 |
2004/02/17 | 92 | 95 | 92 | 94 | 16,000 |
2004/02/13 | 97 | 100 | 97 | 100 | 3,000 |
2004/02/12 | 97 | 97 | 97 | 97 | 10,000 |
2004/02/10 | 102 | 102 | 98 | 98 | 12,000 |
2004/02/09 | 102 | 102 | 100 | 100 | 3,000 |
2004/02/06 | 100 | 102 | 100 | 102 | 5,000 |
2004/02/05 | 100 | 101 | 100 | 100 | 8,000 |
2004/02/04 | 101 | 102 | 100 | 102 | 49,000 |
2004/02/03 | 103 | 103 | 102 | 102 | 3,000 |
2004/02/02 | 105 | 105 | 102 | 102 | 23,000 |
2004/01/30 | 101 | 105 | 100 | 105 | 29,000 |
2004/01/29 | 103 | 103 | 101 | 101 | 28,000 |
2004/01/28 | 103 | 105 | 103 | 103 | 17,000 |
2004/01/27 | 105 | 105 | 103 | 104 | 14,000 |
2004/01/26 | 107 | 107 | 103 | 103 | 15,000 |
2004/01/23 | 109 | 109 | 104 | 104 | 28,000 |
2004/01/22 | 102 | 103 | 102 | 103 | 20,000 |
2004/01/21 | 102 | 105 | 102 | 103 | 16,000 |
2004/01/20 | 100 | 102 | 100 | 102 | 13,000 |
2004/01/19 | 100 | 100 | 99 | 100 | 32,000 |
2004/01/16 | 100 | 101 | 99 | 99 | 9,000 |
2004/01/15 | 101 | 101 | 99 | 99 | 13,000 |
2004/01/14 | 101 | 101 | 100 | 101 | 12,000 |
2004/01/13 | 105 | 107 | 103 | 103 | 21,000 |
2004/01/09 | 93 | 117 | 93 | 105 | 94,000 |
2004/01/08 | 95 | 95 | 93 | 93 | 19,000 |
2004/01/07 | 93 | 94 | 93 | 93 | 35,000 |
2004/01/06 | 92 | 93 | 91 | 92 | 28,000 |
2004/01/05 | 91 | 92 | 90 | 91 | 19,000 |