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 |
---|---|---|---|---|---|
2011/12/30 | 163 | 165 | 163 | 163 | 73,000 |
2011/12/29 | 162 | 164 | 162 | 163 | 66,000 |
2011/12/28 | 163 | 163 | 162 | 162 | 29,000 |
2011/12/27 | 162 | 162 | 161 | 162 | 80,000 |
2011/12/26 | 162 | 162 | 162 | 162 | 27,000 |
2011/12/22 | 161 | 162 | 160 | 161 | 56,000 |
2011/12/21 | 162 | 163 | 160 | 161 | 116,000 |
2011/12/20 | 162 | 162 | 161 | 161 | 51,000 |
2011/12/19 | 163 | 163 | 161 | 163 | 50,000 |
2011/12/16 | 162 | 164 | 162 | 163 | 49,000 |
2011/12/15 | 163 | 163 | 161 | 161 | 63,000 |
2011/12/14 | 164 | 165 | 163 | 163 | 46,000 |
2011/12/13 | 164 | 164 | 163 | 164 | 52,000 |
2011/12/12 | 163 | 165 | 162 | 164 | 95,000 |
2011/12/09 | 161 | 163 | 160 | 161 | 54,000 |
2011/12/08 | 162 | 163 | 160 | 162 | 75,000 |
2011/12/07 | 158 | 165 | 158 | 161 | 191,000 |
2011/12/06 | 159 | 159 | 156 | 156 | 52,000 |
2011/12/05 | 157 | 158 | 157 | 158 | 57,000 |
2011/12/02 | 155 | 158 | 155 | 158 | 50,000 |
2011/12/01 | 156 | 158 | 156 | 157 | 47,000 |
2011/11/30 | 156 | 156 | 155 | 155 | 25,000 |
2011/11/29 | 154 | 156 | 154 | 155 | 44,000 |
2011/11/28 | 152 | 153 | 152 | 153 | 44,000 |
2011/11/25 | 154 | 155 | 151 | 151 | 221,000 |
2011/11/24 | 157 | 157 | 154 | 154 | 107,000 |
2011/11/22 | 157 | 158 | 156 | 158 | 35,000 |
2011/11/21 | 160 | 160 | 157 | 157 | 66,000 |
2011/11/18 | 156 | 160 | 156 | 160 | 31,000 |
2011/11/17 | 156 | 156 | 156 | 156 | 29,000 |
2011/11/16 | 160 | 161 | 157 | 158 | 76,000 |
2011/11/15 | 156 | 159 | 156 | 159 | 41,000 |
2011/11/14 | 154 | 156 | 154 | 156 | 37,000 |
2011/11/11 | 151 | 153 | 151 | 152 | 76,000 |
2011/11/10 | 156 | 156 | 153 | 153 | 162,000 |
2011/11/09 | 159 | 160 | 156 | 157 | 139,000 |
2011/11/08 | 160 | 161 | 158 | 158 | 48,000 |
2011/11/07 | 159 | 161 | 159 | 160 | 35,000 |
2011/11/04 | 161 | 163 | 158 | 159 | 191,000 |
2011/11/02 | 161 | 162 | 160 | 161 | 134,000 |
2011/11/01 | 166 | 166 | 162 | 163 | 123,000 |
2011/10/31 | 166 | 167 | 165 | 165 | 141,000 |
2011/10/28 | 168 | 168 | 165 | 168 | 136,000 |
2011/10/27 | 166 | 168 | 166 | 168 | 59,000 |
2011/10/26 | 167 | 168 | 165 | 167 | 118,000 |
2011/10/25 | 169 | 169 | 166 | 168 | 251,000 |
2011/10/24 | 170 | 170 | 165 | 169 | 567,000 |
2011/10/21 | 183 | 183 | 182 | 182 | 79,000 |
2011/10/20 | 183 | 184 | 180 | 182 | 148,000 |
2011/10/19 | 179 | 183 | 179 | 183 | 392,000 |
2011/10/18 | 174 | 178 | 174 | 178 | 79,000 |
2011/10/17 | 178 | 178 | 175 | 175 | 61,000 |
2011/10/14 | 179 | 179 | 174 | 177 | 228,000 |
2011/10/13 | 172 | 181 | 172 | 181 | 263,000 |
2011/10/12 | 169 | 172 | 168 | 172 | 154,000 |
2011/10/11 | 169 | 169 | 168 | 169 | 60,000 |
2011/10/07 | 167 | 168 | 167 | 167 | 30,000 |
2011/10/06 | 167 | 168 | 166 | 167 | 34,000 |
2011/10/05 | 167 | 167 | 165 | 165 | 68,000 |
2011/10/04 | 167 | 168 | 165 | 167 | 49,000 |
2011/10/03 | 169 | 169 | 167 | 169 | 41,000 |
2011/09/30 | 168 | 171 | 168 | 170 | 87,000 |
2011/09/29 | 168 | 170 | 167 | 170 | 99,000 |
2011/09/28 | 166 | 170 | 164 | 169 | 155,000 |
2011/09/27 | 172 | 172 | 168 | 170 | 227,000 |
2011/09/26 | 176 | 176 | 169 | 169 | 303,000 |
2011/09/22 | 175 | 179 | 175 | 177 | 317,000 |
2011/09/21 | 176 | 180 | 176 | 180 | 512,000 |
2011/09/20 | 174 | 175 | 172 | 174 | 124,000 |
2011/09/16 | 172 | 175 | 172 | 173 | 166,000 |
2011/09/15 | 172 | 174 | 171 | 172 | 48,000 |
2011/09/14 | 171 | 177 | 171 | 171 | 207,000 |
2011/09/13 | 174 | 174 | 171 | 172 | 84,000 |
2011/09/12 | 170 | 175 | 169 | 174 | 250,000 |
2011/09/09 | 171 | 173 | 171 | 173 | 26,000 |
2011/09/08 | 171 | 172 | 171 | 172 | 77,000 |
2011/09/07 | 171 | 172 | 171 | 171 | 40,000 |
2011/09/06 | 173 | 173 | 169 | 170 | 156,000 |
2011/09/05 | 172 | 174 | 171 | 173 | 99,000 |
2011/09/02 | 171 | 173 | 170 | 173 | 84,000 |
2011/09/01 | 171 | 172 | 170 | 171 | 68,000 |
2011/08/31 | 170 | 171 | 169 | 170 | 32,000 |
2011/08/30 | 169 | 171 | 169 | 170 | 88,000 |
2011/08/29 | 165 | 169 | 165 | 168 | 75,000 |
2011/08/26 | 164 | 167 | 164 | 167 | 52,000 |
2011/08/25 | 164 | 165 | 164 | 165 | 28,000 |
2011/08/24 | 165 | 166 | 161 | 162 | 97,000 |
2011/08/23 | 163 | 165 | 163 | 164 | 61,000 |
2011/08/22 | 166 | 167 | 162 | 164 | 94,000 |
2011/08/19 | 166 | 167 | 165 | 167 | 78,000 |
2011/08/18 | 168 | 169 | 168 | 168 | 35,000 |
2011/08/17 | 168 | 169 | 167 | 169 | 40,000 |
2011/08/16 | 169 | 169 | 167 | 168 | 69,000 |
2011/08/15 | 168 | 169 | 166 | 166 | 127,000 |
2011/08/12 | 169 | 170 | 167 | 167 | 121,000 |
2011/08/11 | 160 | 168 | 160 | 167 | 114,000 |
2011/08/10 | 165 | 166 | 163 | 163 | 78,000 |
2011/08/09 | 160 | 164 | 156 | 163 | 233,000 |
2011/08/08 | 170 | 170 | 165 | 165 | 129,000 |
2011/08/05 | 168 | 170 | 166 | 169 | 202,000 |
2011/08/04 | 172 | 175 | 170 | 173 | 150,000 |
2011/08/03 | 173 | 173 | 169 | 172 | 185,000 |
2011/08/02 | 172 | 174 | 172 | 173 | 138,000 |
2011/08/01 | 172 | 173 | 170 | 172 | 399,000 |
2011/07/29 | 168 | 169 | 167 | 167 | 131,000 |
2011/07/28 | 169 | 169 | 167 | 168 | 93,000 |
2011/07/27 | 170 | 171 | 169 | 169 | 55,000 |
2011/07/26 | 170 | 171 | 169 | 170 | 81,000 |
2011/07/25 | 169 | 170 | 168 | 169 | 64,000 |
2011/07/22 | 168 | 169 | 168 | 169 | 64,000 |
2011/07/21 | 169 | 169 | 167 | 168 | 58,000 |
2011/07/20 | 168 | 169 | 167 | 169 | 66,000 |
2011/07/19 | 168 | 168 | 166 | 168 | 40,000 |
2011/07/15 | 171 | 171 | 165 | 168 | 269,000 |
2011/07/14 | 173 | 173 | 170 | 172 | 160,000 |
2011/07/13 | 171 | 174 | 170 | 173 | 776,000 |
2011/07/12 | 171 | 172 | 170 | 172 | 211,000 |
2011/07/11 | 171 | 172 | 170 | 172 | 157,000 |
2011/07/08 | 169 | 173 | 167 | 172 | 601,000 |
2011/07/07 | 162 | 168 | 161 | 168 | 334,000 |
2011/07/06 | 162 | 163 | 161 | 161 | 61,000 |
2011/07/05 | 164 | 164 | 162 | 163 | 98,000 |
2011/07/04 | 159 | 164 | 159 | 164 | 177,000 |
2011/07/01 | 158 | 159 | 157 | 159 | 52,000 |
2011/06/30 | 158 | 159 | 157 | 159 | 49,000 |
2011/06/29 | 157 | 158 | 157 | 157 | 50,000 |
2011/06/28 | 158 | 159 | 157 | 157 | 53,000 |
2011/06/27 | 157 | 157 | 155 | 157 | 66,000 |
2011/06/24 | 156 | 158 | 156 | 158 | 41,000 |
2011/06/23 | 155 | 158 | 155 | 158 | 38,000 |
2011/06/22 | 158 | 158 | 156 | 156 | 66,000 |
2011/06/21 | 156 | 158 | 156 | 157 | 37,000 |
2011/06/20 | 156 | 157 | 155 | 157 | 71,000 |
2011/06/17 | 160 | 160 | 157 | 158 | 85,000 |
2011/06/16 | 158 | 160 | 158 | 159 | 52,000 |
2011/06/15 | 158 | 159 | 158 | 159 | 40,000 |
2011/06/14 | 159 | 159 | 157 | 158 | 49,000 |
2011/06/13 | 155 | 159 | 154 | 157 | 90,000 |
2011/06/10 | 159 | 159 | 149 | 155 | 146,000 |
2011/06/09 | 159 | 159 | 156 | 158 | 59,000 |
2011/06/08 | 158 | 159 | 156 | 159 | 44,000 |
2011/06/07 | 157 | 159 | 157 | 159 | 38,000 |
2011/06/06 | 160 | 160 | 158 | 159 | 46,000 |
2011/06/03 | 162 | 163 | 159 | 160 | 57,000 |
2011/06/02 | 160 | 163 | 159 | 162 | 77,000 |
2011/06/01 | 159 | 161 | 159 | 161 | 149,000 |
2011/05/31 | 159 | 162 | 159 | 159 | 82,000 |
2011/05/30 | 160 | 160 | 158 | 160 | 95,000 |
2011/05/27 | 159 | 161 | 158 | 161 | 31,000 |
2011/05/26 | 158 | 159 | 157 | 159 | 56,000 |
2011/05/25 | 159 | 159 | 157 | 158 | 20,000 |
2011/05/24 | 158 | 160 | 156 | 159 | 89,000 |
2011/05/23 | 161 | 161 | 158 | 159 | 108,000 |
2011/05/20 | 162 | 163 | 161 | 161 | 82,000 |
2011/05/19 | 164 | 164 | 162 | 163 | 41,000 |
2011/05/18 | 163 | 164 | 161 | 164 | 95,000 |
2011/05/17 | 167 | 167 | 162 | 162 | 124,000 |
2011/05/16 | 162 | 172 | 160 | 170 | 206,000 |
2011/05/13 | 165 | 166 | 162 | 163 | 135,000 |
2011/05/12 | 166 | 167 | 164 | 167 | 84,000 |
2011/05/11 | 167 | 168 | 166 | 167 | 80,000 |
2011/05/10 | 168 | 169 | 166 | 168 | 132,000 |
2011/05/09 | 172 | 172 | 169 | 170 | 147,000 |
2011/05/06 | 168 | 172 | 166 | 171 | 259,000 |
2011/05/02 | 174 | 174 | 166 | 168 | 963,000 |
2011/04/28 | 156 | 156 | 153 | 154 | 119,000 |
2011/04/27 | 158 | 158 | 154 | 156 | 118,000 |
2011/04/26 | 155 | 157 | 155 | 157 | 101,000 |
2011/04/25 | 155 | 158 | 154 | 157 | 143,000 |
2011/04/22 | 162 | 162 | 153 | 156 | 391,000 |
2011/04/21 | 167 | 167 | 161 | 163 | 200,000 |
2011/04/20 | 167 | 168 | 167 | 167 | 43,000 |
2011/04/19 | 168 | 169 | 166 | 167 | 97,000 |
2011/04/18 | 171 | 171 | 168 | 169 | 81,000 |
2011/04/15 | 173 | 173 | 169 | 169 | 111,000 |
2011/04/14 | 167 | 174 | 167 | 173 | 203,000 |
2011/04/13 | 169 | 172 | 168 | 171 | 210,000 |
2011/04/12 | 173 | 174 | 170 | 171 | 170,000 |
2011/04/11 | 174 | 175 | 172 | 174 | 122,000 |
2011/04/08 | 175 | 175 | 169 | 173 | 103,000 |
2011/04/07 | 170 | 174 | 165 | 172 | 232,000 |
2011/04/06 | 177 | 177 | 171 | 174 | 168,000 |
2011/04/05 | 178 | 183 | 177 | 180 | 375,000 |
2011/04/04 | 182 | 182 | 176 | 180 | 657,000 |
2011/04/01 | 177 | 180 | 170 | 180 | 314,000 |
2011/03/31 | 175 | 178 | 170 | 178 | 363,000 |
2011/03/30 | 178 | 181 | 173 | 175 | 315,000 |
2011/03/29 | 161 | 178 | 160 | 178 | 372,000 |
2011/03/28 | 170 | 170 | 160 | 164 | 658,000 |
2011/03/25 | 185 | 186 | 169 | 173 | 1,687,000 |
2011/03/24 | 198 | 199 | 189 | 194 | 767,000 |
2011/03/23 | 200 | 201 | 192 | 195 | 977,000 |
2011/03/22 | 197 | 205 | 192 | 195 | 1,262,000 |
2011/03/18 | 189 | 195 | 187 | 192 | 483,000 |
2011/03/17 | 166 | 195 | 165 | 189 | 604,000 |
2011/03/16 | 172 | 180 | 165 | 170 | 387,000 |
2011/03/15 | 207 | 207 | 161 | 173 | 917,000 |
2011/03/14 | 209 | 209 | 196 | 208 | 2,166,000 |
2011/03/11 | 158 | 159 | 157 | 159 | 74,000 |
2011/03/10 | 160 | 160 | 158 | 160 | 49,000 |
2011/03/09 | 160 | 160 | 159 | 160 | 42,000 |
2011/03/08 | 161 | 161 | 159 | 160 | 98,000 |
2011/03/07 | 161 | 162 | 159 | 161 | 158,000 |
2011/03/04 | 161 | 161 | 160 | 161 | 27,000 |
2011/03/03 | 159 | 161 | 159 | 161 | 52,000 |
2011/03/02 | 160 | 160 | 159 | 160 | 68,000 |
2011/03/01 | 159 | 160 | 159 | 159 | 18,000 |
2011/02/28 | 158 | 159 | 158 | 159 | 9,000 |
2011/02/25 | 158 | 159 | 157 | 158 | 28,000 |
2011/02/24 | 159 | 160 | 158 | 158 | 57,000 |
2011/02/23 | 159 | 160 | 159 | 160 | 53,000 |
2011/02/22 | 160 | 161 | 159 | 161 | 72,000 |
2011/02/21 | 162 | 162 | 160 | 161 | 20,000 |
2011/02/18 | 160 | 161 | 160 | 160 | 55,000 |
2011/02/17 | 161 | 161 | 160 | 160 | 21,000 |
2011/02/16 | 160 | 161 | 159 | 159 | 42,000 |
2011/02/15 | 160 | 160 | 158 | 159 | 46,000 |
2011/02/14 | 158 | 160 | 158 | 160 | 58,000 |
2011/02/10 | 158 | 158 | 157 | 158 | 14,000 |
2011/02/09 | 157 | 158 | 157 | 158 | 33,000 |
2011/02/08 | 158 | 158 | 157 | 157 | 31,000 |
2011/02/07 | 157 | 159 | 156 | 158 | 35,000 |
2011/02/04 | 156 | 157 | 155 | 156 | 32,000 |
2011/02/03 | 156 | 157 | 156 | 157 | 32,000 |
2011/02/02 | 155 | 156 | 154 | 156 | 35,000 |
2011/02/01 | 155 | 156 | 153 | 154 | 46,000 |
2011/01/31 | 154 | 156 | 153 | 155 | 162,000 |
2011/01/28 | 157 | 159 | 157 | 158 | 23,000 |
2011/01/27 | 160 | 160 | 158 | 158 | 29,000 |
2011/01/26 | 159 | 160 | 159 | 160 | 25,000 |
2011/01/25 | 157 | 160 | 157 | 159 | 24,000 |
2011/01/24 | 160 | 160 | 158 | 159 | 51,000 |
2011/01/21 | 160 | 161 | 157 | 157 | 95,000 |
2011/01/20 | 159 | 160 | 159 | 160 | 21,000 |
2011/01/19 | 160 | 160 | 159 | 159 | 76,000 |
2011/01/18 | 160 | 161 | 159 | 160 | 31,000 |
2011/01/17 | 157 | 160 | 157 | 160 | 53,000 |
2011/01/14 | 157 | 158 | 155 | 157 | 65,000 |
2011/01/13 | 157 | 158 | 157 | 157 | 88,000 |
2011/01/12 | 156 | 157 | 155 | 157 | 72,000 |
2011/01/11 | 155 | 155 | 153 | 154 | 63,000 |
2011/01/07 | 153 | 154 | 152 | 154 | 23,000 |
2011/01/06 | 153 | 153 | 152 | 152 | 17,000 |
2011/01/05 | 154 | 154 | 152 | 152 | 19,000 |
2011/01/04 | 153 | 155 | 152 | 154 | 25,000 |