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 |
---|---|---|---|---|---|
2007/12/28 | 170 | 170 | 166 | 168 | 59,000 |
2007/12/27 | 169 | 170 | 168 | 169 | 38,000 |
2007/12/26 | 168 | 170 | 168 | 169 | 34,000 |
2007/12/25 | 169 | 170 | 168 | 168 | 96,000 |
2007/12/21 | 170 | 172 | 170 | 170 | 110,000 |
2007/12/20 | 171 | 171 | 169 | 170 | 58,000 |
2007/12/19 | 171 | 173 | 171 | 172 | 52,000 |
2007/12/18 | 172 | 172 | 171 | 172 | 60,000 |
2007/12/17 | 175 | 175 | 172 | 173 | 164,000 |
2007/12/14 | 176 | 177 | 174 | 175 | 50,000 |
2007/12/13 | 177 | 177 | 175 | 175 | 345,000 |
2007/12/12 | 173 | 176 | 173 | 175 | 1,155,000 |
2007/12/11 | 173 | 175 | 172 | 174 | 97,000 |
2007/12/10 | 173 | 175 | 171 | 173 | 77,000 |
2007/12/07 | 171 | 173 | 170 | 172 | 84,000 |
2007/12/06 | 170 | 170 | 169 | 169 | 47,000 |
2007/12/05 | 169 | 171 | 168 | 170 | 57,000 |
2007/12/04 | 172 | 174 | 169 | 171 | 110,000 |
2007/12/03 | 175 | 175 | 173 | 174 | 72,000 |
2007/11/30 | 176 | 176 | 172 | 175 | 54,000 |
2007/11/29 | 173 | 176 | 173 | 175 | 41,000 |
2007/11/28 | 170 | 174 | 169 | 173 | 61,000 |
2007/11/27 | 170 | 171 | 167 | 169 | 123,000 |
2007/11/26 | 167 | 171 | 167 | 170 | 72,000 |
2007/11/22 | 166 | 168 | 164 | 167 | 121,000 |
2007/11/21 | 171 | 172 | 167 | 167 | 151,000 |
2007/11/20 | 172 | 172 | 168 | 171 | 150,000 |
2007/11/19 | 177 | 177 | 173 | 174 | 73,000 |
2007/11/16 | 180 | 180 | 176 | 177 | 71,000 |
2007/11/15 | 181 | 182 | 178 | 179 | 86,000 |
2007/11/14 | 182 | 182 | 180 | 181 | 52,000 |
2007/11/13 | 181 | 183 | 178 | 179 | 102,000 |
2007/11/12 | 183 | 183 | 181 | 183 | 52,000 |
2007/11/09 | 186 | 187 | 185 | 186 | 31,000 |
2007/11/08 | 190 | 190 | 184 | 186 | 68,000 |
2007/11/07 | 192 | 192 | 190 | 191 | 17,000 |
2007/11/06 | 192 | 193 | 190 | 192 | 22,000 |
2007/11/05 | 194 | 194 | 192 | 194 | 23,000 |
2007/11/02 | 194 | 195 | 193 | 195 | 22,000 |
2007/11/01 | 196 | 197 | 195 | 195 | 38,000 |
2007/10/31 | 195 | 196 | 193 | 196 | 26,000 |
2007/10/30 | 195 | 195 | 192 | 193 | 11,000 |
2007/10/29 | 192 | 193 | 191 | 191 | 35,000 |
2007/10/26 | 188 | 188 | 185 | 188 | 51,000 |
2007/10/25 | 187 | 189 | 187 | 188 | 19,000 |
2007/10/24 | 189 | 192 | 187 | 191 | 23,000 |
2007/10/23 | 187 | 192 | 187 | 188 | 35,000 |
2007/10/22 | 188 | 188 | 185 | 186 | 29,000 |
2007/10/19 | 190 | 192 | 190 | 190 | 9,000 |
2007/10/18 | 189 | 190 | 189 | 190 | 17,000 |
2007/10/17 | 193 | 193 | 189 | 189 | 34,000 |
2007/10/16 | 195 | 195 | 192 | 193 | 54,000 |
2007/10/15 | 195 | 195 | 195 | 195 | 19,000 |
2007/10/12 | 196 | 196 | 193 | 194 | 36,000 |
2007/10/11 | 197 | 198 | 196 | 197 | 25,000 |
2007/10/10 | 197 | 198 | 194 | 198 | 62,000 |
2007/10/09 | 190 | 195 | 190 | 193 | 54,000 |
2007/10/05 | 188 | 191 | 187 | 190 | 54,000 |
2007/10/04 | 188 | 190 | 188 | 188 | 26,000 |
2007/10/03 | 187 | 190 | 187 | 187 | 47,000 |
2007/10/02 | 186 | 188 | 186 | 188 | 33,000 |
2007/10/01 | 185 | 186 | 185 | 185 | 20,000 |
2007/09/28 | 186 | 186 | 185 | 185 | 45,000 |
2007/09/27 | 183 | 185 | 183 | 184 | 33,000 |
2007/09/26 | 183 | 184 | 177 | 180 | 133,000 |
2007/09/25 | 195 | 196 | 180 | 183 | 224,000 |
2007/09/21 | 198 | 199 | 197 | 198 | 49,000 |
2007/09/20 | 196 | 197 | 196 | 196 | 23,000 |
2007/09/19 | 196 | 196 | 196 | 196 | 43,000 |
2007/09/18 | 196 | 196 | 193 | 195 | 56,000 |
2007/09/14 | 196 | 197 | 196 | 196 | 70,000 |
2007/09/13 | 196 | 197 | 196 | 196 | 30,000 |
2007/09/12 | 198 | 199 | 195 | 198 | 35,000 |
2007/09/11 | 198 | 198 | 195 | 198 | 62,000 |
2007/09/10 | 199 | 199 | 197 | 198 | 114,000 |
2007/09/07 | 201 | 201 | 200 | 200 | 16,000 |
2007/09/06 | 201 | 202 | 200 | 201 | 33,000 |
2007/09/05 | 204 | 204 | 200 | 204 | 72,000 |
2007/09/04 | 204 | 204 | 203 | 203 | 38,000 |
2007/09/03 | 202 | 204 | 202 | 203 | 59,000 |
2007/08/31 | 203 | 203 | 200 | 202 | 19,000 |
2007/08/30 | 202 | 205 | 201 | 202 | 54,000 |
2007/08/29 | 203 | 203 | 201 | 202 | 31,000 |
2007/08/28 | 204 | 205 | 204 | 205 | 29,000 |
2007/08/27 | 206 | 207 | 203 | 203 | 83,000 |
2007/08/24 | 204 | 206 | 204 | 204 | 27,000 |
2007/08/23 | 200 | 204 | 199 | 204 | 127,000 |
2007/08/22 | 201 | 202 | 198 | 198 | 69,000 |
2007/08/21 | 199 | 202 | 198 | 201 | 79,000 |
2007/08/20 | 203 | 203 | 197 | 199 | 123,000 |
2007/08/17 | 206 | 206 | 197 | 203 | 209,000 |
2007/08/16 | 209 | 210 | 203 | 205 | 103,000 |
2007/08/15 | 211 | 212 | 210 | 210 | 33,000 |
2007/08/14 | 214 | 214 | 213 | 213 | 6,000 |
2007/08/13 | 210 | 214 | 209 | 214 | 202,000 |
2007/08/10 | 215 | 216 | 211 | 212 | 120,000 |
2007/08/09 | 218 | 219 | 216 | 217 | 62,000 |
2007/08/08 | 217 | 219 | 215 | 216 | 54,000 |
2007/08/07 | 219 | 220 | 217 | 217 | 79,000 |
2007/08/06 | 218 | 222 | 216 | 219 | 131,000 |
2007/08/03 | 220 | 221 | 219 | 220 | 118,000 |
2007/08/02 | 222 | 224 | 220 | 221 | 106,000 |
2007/08/01 | 223 | 224 | 221 | 222 | 52,000 |
2007/07/31 | 223 | 228 | 223 | 225 | 89,000 |
2007/07/30 | 218 | 226 | 218 | 223 | 108,000 |
2007/07/27 | 225 | 226 | 218 | 224 | 265,000 |
2007/07/26 | 227 | 229 | 226 | 227 | 188,000 |
2007/07/25 | 229 | 230 | 227 | 228 | 226,000 |
2007/07/24 | 232 | 232 | 228 | 230 | 117,000 |
2007/07/23 | 234 | 234 | 231 | 232 | 136,000 |
2007/07/20 | 235 | 236 | 234 | 234 | 94,000 |
2007/07/19 | 235 | 236 | 233 | 235 | 123,000 |
2007/07/18 | 242 | 242 | 232 | 234 | 383,000 |
2007/07/17 | 240 | 246 | 234 | 244 | 1,712,000 |
2007/07/13 | 234 | 234 | 233 | 233 | 26,000 |
2007/07/12 | 232 | 233 | 231 | 232 | 42,000 |
2007/07/11 | 232 | 233 | 231 | 231 | 81,000 |
2007/07/10 | 233 | 233 | 232 | 232 | 92,000 |
2007/07/09 | 234 | 235 | 233 | 233 | 71,000 |
2007/07/06 | 235 | 236 | 234 | 235 | 37,000 |
2007/07/05 | 235 | 238 | 235 | 236 | 64,000 |
2007/07/04 | 237 | 237 | 236 | 236 | 8,000 |
2007/07/03 | 232 | 236 | 232 | 236 | 68,000 |
2007/07/02 | 231 | 233 | 231 | 231 | 63,000 |
2007/06/29 | 232 | 233 | 231 | 231 | 52,000 |
2007/06/28 | 232 | 234 | 232 | 233 | 67,000 |
2007/06/27 | 236 | 236 | 229 | 230 | 248,000 |
2007/06/26 | 236 | 237 | 236 | 236 | 38,000 |
2007/06/25 | 237 | 238 | 236 | 237 | 48,000 |
2007/06/22 | 238 | 238 | 237 | 238 | 58,000 |
2007/06/21 | 239 | 240 | 236 | 236 | 155,000 |
2007/06/20 | 241 | 241 | 238 | 238 | 170,000 |
2007/06/19 | 241 | 245 | 241 | 241 | 98,000 |
2007/06/18 | 241 | 242 | 241 | 241 | 43,000 |
2007/06/15 | 240 | 241 | 240 | 241 | 138,000 |
2007/06/14 | 236 | 238 | 236 | 238 | 27,000 |
2007/06/13 | 237 | 237 | 235 | 237 | 74,000 |
2007/06/12 | 237 | 238 | 236 | 237 | 28,000 |
2007/06/11 | 236 | 238 | 236 | 237 | 66,000 |
2007/06/08 | 236 | 236 | 235 | 236 | 21,000 |
2007/06/07 | 236 | 237 | 235 | 235 | 58,000 |
2007/06/06 | 236 | 237 | 236 | 237 | 44,000 |
2007/06/05 | 238 | 239 | 236 | 236 | 78,000 |
2007/06/04 | 238 | 238 | 236 | 238 | 44,000 |
2007/06/01 | 235 | 236 | 235 | 236 | 45,000 |
2007/05/31 | 237 | 237 | 235 | 235 | 30,000 |
2007/05/30 | 237 | 237 | 234 | 235 | 29,000 |
2007/05/29 | 236 | 236 | 235 | 235 | 31,000 |
2007/05/28 | 238 | 238 | 235 | 237 | 59,000 |
2007/05/25 | 236 | 236 | 234 | 236 | 16,000 |
2007/05/24 | 237 | 237 | 236 | 236 | 22,000 |
2007/05/23 | 236 | 237 | 236 | 237 | 17,000 |
2007/05/22 | 239 | 239 | 235 | 235 | 7,000 |
2007/05/21 | 234 | 237 | 234 | 235 | 19,000 |
2007/05/18 | 235 | 235 | 233 | 233 | 23,000 |
2007/05/17 | 239 | 239 | 236 | 236 | 33,000 |
2007/05/16 | 240 | 241 | 239 | 240 | 21,000 |
2007/05/15 | 240 | 241 | 240 | 241 | 19,000 |
2007/05/14 | 242 | 243 | 241 | 243 | 17,000 |
2007/05/11 | 242 | 243 | 241 | 243 | 47,000 |
2007/05/10 | 243 | 243 | 242 | 243 | 19,000 |
2007/05/09 | 242 | 243 | 242 | 242 | 49,000 |
2007/05/08 | 243 | 243 | 241 | 243 | 35,000 |
2007/05/07 | 241 | 243 | 241 | 243 | 34,000 |
2007/05/02 | 238 | 242 | 238 | 242 | 28,000 |
2007/05/01 | 239 | 239 | 235 | 238 | 73,000 |
2007/04/27 | 238 | 238 | 235 | 236 | 14,000 |
2007/04/26 | 234 | 236 | 233 | 236 | 90,000 |
2007/04/25 | 236 | 238 | 233 | 234 | 86,000 |
2007/04/24 | 236 | 238 | 235 | 237 | 73,000 |
2007/04/23 | 242 | 243 | 239 | 239 | 39,000 |
2007/04/20 | 241 | 243 | 241 | 243 | 10,000 |
2007/04/19 | 245 | 245 | 240 | 241 | 44,000 |
2007/04/18 | 246 | 246 | 245 | 245 | 24,000 |
2007/04/17 | 245 | 246 | 244 | 244 | 55,000 |
2007/04/16 | 245 | 247 | 245 | 247 | 32,000 |
2007/04/13 | 248 | 248 | 244 | 246 | 28,000 |
2007/04/12 | 246 | 247 | 245 | 246 | 32,000 |
2007/04/11 | 245 | 246 | 245 | 246 | 30,000 |
2007/04/10 | 246 | 248 | 244 | 244 | 51,000 |
2007/04/09 | 248 | 248 | 245 | 245 | 53,000 |
2007/04/06 | 244 | 248 | 244 | 248 | 37,000 |
2007/04/05 | 246 | 248 | 245 | 246 | 85,000 |
2007/04/04 | 248 | 249 | 246 | 248 | 99,000 |
2007/04/03 | 251 | 252 | 248 | 248 | 110,000 |
2007/04/02 | 257 | 257 | 252 | 253 | 36,000 |
2007/03/30 | 260 | 260 | 257 | 257 | 84,000 |
2007/03/29 | 259 | 260 | 257 | 260 | 94,000 |
2007/03/28 | 260 | 260 | 257 | 259 | 64,000 |
2007/03/27 | 260 | 260 | 257 | 258 | 29,000 |
2007/03/26 | 265 | 268 | 263 | 263 | 229,000 |
2007/03/23 | 265 | 266 | 263 | 263 | 176,000 |
2007/03/22 | 265 | 265 | 264 | 264 | 110,000 |
2007/03/20 | 263 | 264 | 263 | 264 | 24,000 |
2007/03/19 | 263 | 263 | 261 | 263 | 52,000 |
2007/03/16 | 262 | 262 | 260 | 260 | 37,000 |
2007/03/15 | 261 | 264 | 261 | 262 | 31,000 |
2007/03/14 | 261 | 263 | 260 | 263 | 61,000 |
2007/03/13 | 265 | 265 | 264 | 265 | 28,000 |
2007/03/12 | 264 | 265 | 263 | 263 | 55,000 |
2007/03/09 | 264 | 264 | 262 | 264 | 48,000 |
2007/03/08 | 260 | 261 | 259 | 261 | 123,000 |
2007/03/07 | 260 | 262 | 259 | 259 | 43,000 |
2007/03/06 | 256 | 261 | 254 | 259 | 40,000 |
2007/03/05 | 259 | 260 | 256 | 257 | 75,000 |
2007/03/02 | 262 | 263 | 258 | 262 | 67,000 |
2007/03/01 | 263 | 265 | 262 | 264 | 34,000 |
2007/02/28 | 260 | 265 | 250 | 263 | 130,000 |
2007/02/27 | 269 | 270 | 267 | 268 | 112,000 |
2007/02/26 | 270 | 272 | 268 | 268 | 192,000 |
2007/02/23 | 263 | 269 | 263 | 269 | 168,000 |
2007/02/22 | 262 | 264 | 261 | 263 | 79,000 |
2007/02/21 | 264 | 264 | 261 | 262 | 108,000 |
2007/02/20 | 262 | 263 | 261 | 262 | 77,000 |
2007/02/19 | 263 | 264 | 261 | 261 | 105,000 |
2007/02/16 | 263 | 264 | 261 | 262 | 54,000 |
2007/02/15 | 264 | 264 | 261 | 262 | 114,000 |
2007/02/14 | 265 | 268 | 263 | 263 | 154,000 |
2007/02/13 | 265 | 266 | 264 | 265 | 60,000 |
2007/02/09 | 265 | 267 | 265 | 266 | 47,000 |
2007/02/08 | 267 | 267 | 264 | 267 | 109,000 |
2007/02/07 | 265 | 270 | 265 | 266 | 291,000 |
2007/02/06 | 264 | 266 | 263 | 266 | 44,000 |
2007/02/05 | 267 | 267 | 264 | 264 | 138,000 |
2007/02/02 | 264 | 267 | 264 | 266 | 110,000 |
2007/02/01 | 262 | 264 | 262 | 264 | 74,000 |
2007/01/31 | 265 | 266 | 263 | 263 | 72,000 |
2007/01/30 | 269 | 269 | 265 | 265 | 231,000 |
2007/01/29 | 263 | 269 | 263 | 268 | 148,000 |
2007/01/26 | 259 | 260 | 257 | 260 | 60,000 |
2007/01/25 | 260 | 262 | 259 | 259 | 61,000 |
2007/01/24 | 262 | 262 | 260 | 260 | 70,000 |
2007/01/23 | 261 | 261 | 259 | 260 | 53,000 |
2007/01/22 | 260 | 262 | 260 | 260 | 56,000 |
2007/01/19 | 260 | 261 | 258 | 258 | 68,000 |
2007/01/18 | 261 | 263 | 260 | 261 | 76,000 |
2007/01/17 | 261 | 261 | 258 | 260 | 46,000 |
2007/01/16 | 258 | 262 | 257 | 260 | 67,000 |
2007/01/15 | 255 | 259 | 255 | 258 | 59,000 |
2007/01/12 | 258 | 259 | 255 | 258 | 54,000 |
2007/01/11 | 257 | 259 | 257 | 258 | 26,000 |
2007/01/10 | 259 | 259 | 255 | 258 | 42,000 |
2007/01/09 | 255 | 258 | 254 | 258 | 68,000 |
2007/01/05 | 260 | 260 | 257 | 260 | 49,000 |
2007/01/04 | 259 | 260 | 256 | 257 | 41,000 |