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 |
---|---|---|---|---|---|
2012/12/28 | 186 | 188 | 185 | 188 | 92,000 |
2012/12/27 | 185 | 187 | 185 | 186 | 111,000 |
2012/12/26 | 182 | 183 | 181 | 183 | 45,000 |
2012/12/25 | 179 | 182 | 179 | 180 | 87,000 |
2012/12/21 | 181 | 182 | 178 | 179 | 118,000 |
2012/12/20 | 182 | 182 | 179 | 180 | 79,000 |
2012/12/19 | 177 | 180 | 176 | 180 | 143,000 |
2012/12/18 | 176 | 177 | 175 | 177 | 112,000 |
2012/12/17 | 175 | 176 | 174 | 174 | 61,000 |
2012/12/14 | 173 | 174 | 173 | 174 | 62,000 |
2012/12/13 | 173 | 174 | 172 | 173 | 52,000 |
2012/12/12 | 172 | 173 | 172 | 172 | 51,000 |
2012/12/11 | 174 | 174 | 171 | 172 | 99,000 |
2012/12/10 | 174 | 174 | 174 | 174 | 18,000 |
2012/12/07 | 172 | 173 | 172 | 173 | 48,000 |
2012/12/06 | 173 | 173 | 170 | 172 | 78,000 |
2012/12/05 | 174 | 174 | 171 | 172 | 56,000 |
2012/12/04 | 173 | 175 | 173 | 174 | 11,000 |
2012/12/03 | 171 | 174 | 171 | 174 | 34,000 |
2012/11/30 | 171 | 171 | 170 | 170 | 19,000 |
2012/11/29 | 170 | 171 | 169 | 170 | 27,000 |
2012/11/28 | 170 | 170 | 169 | 170 | 30,000 |
2012/11/27 | 169 | 170 | 169 | 169 | 19,000 |
2012/11/26 | 170 | 170 | 168 | 170 | 36,000 |
2012/11/22 | 168 | 169 | 168 | 169 | 28,000 |
2012/11/21 | 170 | 170 | 168 | 168 | 15,000 |
2012/11/20 | 169 | 170 | 169 | 169 | 32,000 |
2012/11/19 | 169 | 170 | 168 | 169 | 30,000 |
2012/11/16 | 167 | 170 | 167 | 169 | 19,000 |
2012/11/15 | 166 | 169 | 166 | 169 | 19,000 |
2012/11/14 | 165 | 168 | 165 | 165 | 13,000 |
2012/11/13 | 166 | 168 | 165 | 165 | 24,000 |
2012/11/12 | 167 | 167 | 166 | 166 | 19,000 |
2012/11/09 | 167 | 168 | 165 | 167 | 157,000 |
2012/11/08 | 170 | 170 | 168 | 168 | 25,000 |
2012/11/07 | 169 | 170 | 168 | 170 | 33,000 |
2012/11/06 | 168 | 169 | 168 | 169 | 39,000 |
2012/11/05 | 167 | 168 | 167 | 168 | 39,000 |
2012/11/02 | 167 | 169 | 167 | 169 | 20,000 |
2012/11/01 | 167 | 168 | 167 | 167 | 28,000 |
2012/10/31 | 168 | 168 | 167 | 167 | 34,000 |
2012/10/30 | 168 | 169 | 167 | 168 | 24,000 |
2012/10/29 | 167 | 170 | 167 | 168 | 28,000 |
2012/10/26 | 167 | 170 | 167 | 167 | 18,000 |
2012/10/25 | 167 | 169 | 167 | 169 | 20,000 |
2012/10/24 | 168 | 168 | 166 | 167 | 25,000 |
2012/10/23 | 168 | 168 | 168 | 168 | 7,000 |
2012/10/22 | 169 | 170 | 168 | 170 | 22,000 |
2012/10/19 | 168 | 169 | 168 | 169 | 33,000 |
2012/10/18 | 169 | 169 | 168 | 168 | 9,000 |
2012/10/17 | 167 | 168 | 167 | 168 | 12,000 |
2012/10/16 | 169 | 169 | 167 | 167 | 19,000 |
2012/10/15 | 166 | 168 | 166 | 168 | 13,000 |
2012/10/12 | 167 | 168 | 166 | 166 | 28,000 |
2012/10/11 | 166 | 167 | 166 | 167 | 23,000 |
2012/10/10 | 169 | 169 | 167 | 167 | 26,000 |
2012/10/09 | 168 | 169 | 168 | 169 | 21,000 |
2012/10/05 | 169 | 169 | 168 | 168 | 15,000 |
2012/10/04 | 167 | 167 | 166 | 167 | 14,000 |
2012/10/03 | 168 | 168 | 166 | 166 | 15,000 |
2012/10/02 | 167 | 167 | 166 | 166 | 13,000 |
2012/10/01 | 169 | 169 | 168 | 168 | 8,000 |
2012/09/28 | 165 | 169 | 165 | 169 | 88,000 |
2012/09/27 | 170 | 170 | 166 | 168 | 98,000 |
2012/09/26 | 172 | 172 | 167 | 170 | 55,000 |
2012/09/25 | 175 | 176 | 174 | 174 | 75,000 |
2012/09/24 | 176 | 177 | 175 | 175 | 81,000 |
2012/09/21 | 174 | 176 | 174 | 176 | 49,000 |
2012/09/20 | 175 | 179 | 175 | 176 | 113,000 |
2012/09/19 | 171 | 175 | 171 | 173 | 81,000 |
2012/09/18 | 173 | 175 | 172 | 175 | 82,000 |
2012/09/14 | 170 | 173 | 170 | 171 | 66,000 |
2012/09/13 | 170 | 172 | 170 | 171 | 29,000 |
2012/09/12 | 175 | 175 | 170 | 171 | 37,000 |
2012/09/11 | 174 | 174 | 172 | 173 | 11,000 |
2012/09/10 | 171 | 173 | 171 | 172 | 19,000 |
2012/09/07 | 172 | 172 | 171 | 172 | 20,000 |
2012/09/06 | 169 | 172 | 168 | 172 | 45,000 |
2012/09/05 | 171 | 171 | 169 | 170 | 50,000 |
2012/09/04 | 171 | 171 | 170 | 171 | 17,000 |
2012/09/03 | 172 | 172 | 170 | 170 | 13,000 |
2012/08/31 | 173 | 173 | 172 | 172 | 9,000 |
2012/08/30 | 174 | 175 | 172 | 173 | 70,000 |
2012/08/29 | 172 | 174 | 172 | 174 | 48,000 |
2012/08/28 | 176 | 176 | 175 | 175 | 10,000 |
2012/08/27 | 175 | 177 | 175 | 176 | 11,000 |
2012/08/24 | 179 | 179 | 177 | 177 | 5,000 |
2012/08/23 | 176 | 179 | 175 | 179 | 17,000 |
2012/08/22 | 176 | 178 | 176 | 176 | 17,000 |
2012/08/21 | 174 | 178 | 174 | 178 | 51,000 |
2012/08/20 | 175 | 177 | 175 | 175 | 43,000 |
2012/08/17 | 173 | 175 | 173 | 174 | 38,000 |
2012/08/16 | 172 | 173 | 172 | 173 | 21,000 |
2012/08/15 | 173 | 173 | 172 | 173 | 29,000 |
2012/08/14 | 173 | 174 | 172 | 173 | 31,000 |
2012/08/13 | 172 | 174 | 171 | 172 | 23,000 |
2012/08/10 | 173 | 173 | 171 | 171 | 27,000 |
2012/08/09 | 170 | 171 | 170 | 171 | 6,000 |
2012/08/08 | 171 | 173 | 170 | 170 | 40,000 |
2012/08/07 | 172 | 172 | 168 | 170 | 25,000 |
2012/08/06 | 170 | 170 | 169 | 170 | 21,000 |
2012/08/03 | 166 | 169 | 166 | 168 | 14,000 |
2012/08/02 | 169 | 169 | 166 | 166 | 45,000 |
2012/08/01 | 172 | 172 | 168 | 170 | 27,000 |
2012/07/31 | 169 | 173 | 168 | 172 | 60,000 |
2012/07/30 | 174 | 175 | 169 | 171 | 129,000 |
2012/07/27 | 176 | 178 | 176 | 176 | 31,000 |
2012/07/26 | 170 | 174 | 170 | 173 | 22,000 |
2012/07/25 | 172 | 172 | 169 | 171 | 64,000 |
2012/07/24 | 174 | 175 | 172 | 172 | 35,000 |
2012/07/23 | 178 | 178 | 175 | 175 | 29,000 |
2012/07/20 | 178 | 179 | 178 | 178 | 26,000 |
2012/07/19 | 179 | 179 | 178 | 178 | 14,000 |
2012/07/18 | 182 | 182 | 178 | 178 | 32,000 |
2012/07/17 | 177 | 180 | 177 | 180 | 20,000 |
2012/07/13 | 176 | 179 | 176 | 179 | 25,000 |
2012/07/12 | 178 | 182 | 177 | 177 | 89,000 |
2012/07/11 | 183 | 185 | 179 | 181 | 89,000 |
2012/07/10 | 184 | 185 | 183 | 185 | 40,000 |
2012/07/09 | 183 | 185 | 183 | 185 | 19,000 |
2012/07/06 | 184 | 186 | 183 | 186 | 57,000 |
2012/07/05 | 183 | 185 | 183 | 185 | 37,000 |
2012/07/04 | 183 | 186 | 183 | 185 | 75,000 |
2012/07/03 | 183 | 184 | 183 | 183 | 32,000 |
2012/07/02 | 181 | 183 | 181 | 181 | 32,000 |
2012/06/29 | 179 | 180 | 178 | 178 | 103,000 |
2012/06/28 | 174 | 178 | 174 | 178 | 59,000 |
2012/06/27 | 174 | 174 | 173 | 174 | 14,000 |
2012/06/26 | 173 | 175 | 172 | 173 | 44,000 |
2012/06/25 | 174 | 174 | 173 | 174 | 33,000 |
2012/06/22 | 173 | 173 | 172 | 173 | 30,000 |
2012/06/21 | 173 | 174 | 173 | 173 | 63,000 |
2012/06/20 | 172 | 174 | 171 | 174 | 35,000 |
2012/06/19 | 173 | 173 | 171 | 172 | 16,000 |
2012/06/18 | 172 | 175 | 170 | 173 | 65,000 |
2012/06/15 | 170 | 172 | 170 | 172 | 42,000 |
2012/06/14 | 171 | 171 | 170 | 170 | 11,000 |
2012/06/13 | 172 | 172 | 170 | 170 | 17,000 |
2012/06/12 | 171 | 172 | 170 | 171 | 29,000 |
2012/06/11 | 168 | 173 | 167 | 173 | 58,000 |
2012/06/08 | 168 | 168 | 165 | 165 | 34,000 |
2012/06/07 | 166 | 167 | 164 | 166 | 56,000 |
2012/06/06 | 160 | 163 | 160 | 163 | 31,000 |
2012/06/05 | 159 | 160 | 158 | 160 | 43,000 |
2012/06/04 | 161 | 161 | 159 | 159 | 167,000 |
2012/06/01 | 164 | 164 | 161 | 162 | 22,000 |
2012/05/31 | 162 | 163 | 162 | 163 | 45,000 |
2012/05/30 | 163 | 163 | 162 | 162 | 20,000 |
2012/05/28 | 162 | 162 | 161 | 162 | 13,000 |
2012/05/25 | 162 | 164 | 162 | 162 | 29,000 |
2012/05/24 | 161 | 165 | 161 | 162 | 46,000 |
2012/05/23 | 164 | 164 | 163 | 163 | 15,000 |
2012/05/22 | 164 | 165 | 162 | 163 | 46,000 |
2012/05/21 | 162 | 165 | 162 | 163 | 46,000 |
2012/05/18 | 163 | 165 | 162 | 162 | 49,000 |
2012/05/17 | 162 | 167 | 161 | 167 | 39,000 |
2012/05/16 | 163 | 163 | 161 | 162 | 80,000 |
2012/05/15 | 165 | 165 | 160 | 165 | 168,000 |
2012/05/14 | 167 | 169 | 166 | 166 | 74,000 |
2012/05/11 | 172 | 172 | 167 | 169 | 104,000 |
2012/05/10 | 170 | 171 | 168 | 171 | 70,000 |
2012/05/09 | 175 | 175 | 169 | 171 | 189,000 |
2012/05/08 | 177 | 178 | 175 | 177 | 49,000 |
2012/05/07 | 179 | 179 | 176 | 177 | 46,000 |
2012/05/02 | 182 | 184 | 180 | 182 | 71,000 |
2012/05/01 | 186 | 187 | 181 | 181 | 155,000 |
2012/04/27 | 189 | 191 | 188 | 190 | 96,000 |
2012/04/26 | 188 | 189 | 187 | 189 | 26,000 |
2012/04/25 | 186 | 188 | 186 | 188 | 39,000 |
2012/04/24 | 187 | 187 | 185 | 186 | 49,000 |
2012/04/23 | 186 | 188 | 185 | 187 | 47,000 |
2012/04/20 | 185 | 187 | 185 | 187 | 38,000 |
2012/04/19 | 187 | 188 | 184 | 186 | 68,000 |
2012/04/18 | 187 | 187 | 184 | 185 | 40,000 |
2012/04/17 | 185 | 186 | 183 | 183 | 62,000 |
2012/04/16 | 187 | 187 | 185 | 185 | 32,000 |
2012/04/13 | 189 | 189 | 186 | 186 | 72,000 |
2012/04/12 | 187 | 188 | 186 | 188 | 32,000 |
2012/04/11 | 186 | 186 | 183 | 185 | 67,000 |
2012/04/10 | 187 | 188 | 187 | 187 | 35,000 |
2012/04/09 | 189 | 189 | 184 | 189 | 103,000 |
2012/04/06 | 188 | 192 | 187 | 189 | 90,000 |
2012/04/05 | 191 | 191 | 185 | 185 | 256,000 |
2012/04/04 | 192 | 196 | 189 | 196 | 141,000 |
2012/04/03 | 196 | 197 | 193 | 195 | 95,000 |
2012/04/02 | 199 | 200 | 197 | 198 | 77,000 |
2012/03/30 | 196 | 199 | 196 | 198 | 70,000 |
2012/03/29 | 196 | 200 | 195 | 198 | 115,000 |
2012/03/28 | 195 | 199 | 195 | 196 | 195,000 |
2012/03/27 | 205 | 206 | 203 | 203 | 208,000 |
2012/03/26 | 206 | 206 | 203 | 204 | 205,000 |
2012/03/23 | 206 | 207 | 205 | 206 | 119,000 |
2012/03/22 | 209 | 210 | 206 | 208 | 241,000 |
2012/03/21 | 207 | 210 | 205 | 210 | 249,000 |
2012/03/19 | 206 | 207 | 203 | 207 | 213,000 |
2012/03/16 | 203 | 207 | 202 | 205 | 222,000 |
2012/03/15 | 208 | 208 | 203 | 204 | 237,000 |
2012/03/14 | 205 | 209 | 205 | 208 | 387,000 |
2012/03/13 | 204 | 205 | 202 | 204 | 249,000 |
2012/03/12 | 203 | 204 | 202 | 204 | 269,000 |
2012/03/09 | 203 | 204 | 201 | 202 | 280,000 |
2012/03/08 | 202 | 202 | 200 | 202 | 169,000 |
2012/03/07 | 199 | 202 | 197 | 202 | 337,000 |
2012/03/06 | 196 | 200 | 196 | 200 | 384,000 |
2012/03/05 | 197 | 198 | 195 | 196 | 203,000 |
2012/03/02 | 196 | 198 | 195 | 196 | 201,000 |
2012/03/01 | 195 | 198 | 192 | 192 | 156,000 |
2012/02/29 | 196 | 199 | 195 | 195 | 226,000 |
2012/02/28 | 193 | 195 | 190 | 195 | 168,000 |
2012/02/27 | 195 | 196 | 193 | 195 | 424,000 |
2012/02/24 | 184 | 193 | 184 | 190 | 377,000 |
2012/02/23 | 182 | 185 | 181 | 184 | 288,000 |
2012/02/22 | 181 | 182 | 180 | 182 | 124,000 |
2012/02/21 | 180 | 181 | 180 | 181 | 59,000 |
2012/02/20 | 181 | 181 | 180 | 180 | 85,000 |
2012/02/17 | 181 | 182 | 179 | 181 | 200,000 |
2012/02/16 | 180 | 182 | 180 | 182 | 74,000 |
2012/02/15 | 182 | 182 | 178 | 180 | 220,000 |
2012/02/14 | 182 | 182 | 180 | 182 | 93,000 |
2012/02/13 | 182 | 182 | 181 | 182 | 37,000 |
2012/02/10 | 182 | 182 | 180 | 182 | 93,000 |
2012/02/09 | 180 | 181 | 179 | 181 | 81,000 |
2012/02/08 | 179 | 180 | 178 | 180 | 120,000 |
2012/02/07 | 181 | 181 | 177 | 179 | 253,000 |
2012/02/06 | 183 | 183 | 179 | 181 | 141,000 |
2012/02/03 | 183 | 183 | 181 | 182 | 84,000 |
2012/02/02 | 182 | 184 | 180 | 183 | 85,000 |
2012/02/01 | 182 | 185 | 181 | 181 | 133,000 |
2012/01/31 | 182 | 185 | 180 | 184 | 142,000 |
2012/01/30 | 182 | 182 | 177 | 180 | 268,000 |
2012/01/27 | 181 | 187 | 181 | 186 | 308,000 |
2012/01/26 | 180 | 181 | 180 | 181 | 67,000 |
2012/01/25 | 180 | 182 | 179 | 180 | 87,000 |
2012/01/24 | 179 | 180 | 178 | 179 | 73,000 |
2012/01/23 | 177 | 179 | 176 | 176 | 97,000 |
2012/01/20 | 180 | 181 | 174 | 176 | 232,000 |
2012/01/19 | 180 | 183 | 177 | 179 | 146,000 |
2012/01/18 | 182 | 182 | 180 | 180 | 209,000 |
2012/01/17 | 176 | 181 | 176 | 180 | 307,000 |
2012/01/16 | 175 | 179 | 174 | 176 | 129,000 |
2012/01/13 | 177 | 179 | 176 | 176 | 131,000 |
2012/01/12 | 178 | 180 | 177 | 177 | 233,000 |
2012/01/11 | 178 | 179 | 175 | 178 | 279,000 |
2012/01/10 | 172 | 176 | 172 | 176 | 263,000 |
2012/01/06 | 168 | 170 | 168 | 169 | 185,000 |
2012/01/05 | 166 | 167 | 165 | 167 | 104,000 |
2012/01/04 | 165 | 165 | 164 | 164 | 39,000 |