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 |
---|---|---|---|---|---|
2013/12/30 | 186 | 188 | 186 | 188 | 86,000 |
2013/12/27 | 188 | 188 | 185 | 185 | 99,000 |
2013/12/26 | 181 | 192 | 181 | 187 | 208,000 |
2013/12/25 | 180 | 181 | 179 | 181 | 136,000 |
2013/12/24 | 181 | 181 | 179 | 179 | 135,000 |
2013/12/20 | 180 | 181 | 179 | 180 | 86,000 |
2013/12/19 | 180 | 181 | 180 | 180 | 160,000 |
2013/12/18 | 180 | 180 | 179 | 179 | 78,000 |
2013/12/17 | 179 | 180 | 179 | 179 | 130,000 |
2013/12/16 | 181 | 181 | 179 | 180 | 118,000 |
2013/12/13 | 180 | 180 | 179 | 180 | 71,000 |
2013/12/12 | 180 | 181 | 180 | 180 | 49,000 |
2013/12/11 | 180 | 181 | 179 | 181 | 39,000 |
2013/12/10 | 180 | 180 | 180 | 180 | 24,000 |
2013/12/09 | 180 | 181 | 179 | 180 | 48,000 |
2013/12/06 | 179 | 180 | 179 | 180 | 31,000 |
2013/12/05 | 180 | 180 | 179 | 179 | 42,000 |
2013/12/04 | 181 | 182 | 179 | 181 | 106,000 |
2013/12/03 | 182 | 183 | 181 | 182 | 83,000 |
2013/12/02 | 179 | 181 | 179 | 181 | 112,000 |
2013/11/29 | 180 | 180 | 179 | 179 | 116,000 |
2013/11/28 | 179 | 180 | 179 | 179 | 58,000 |
2013/11/27 | 179 | 180 | 179 | 179 | 42,000 |
2013/11/26 | 178 | 180 | 178 | 179 | 25,000 |
2013/11/25 | 180 | 181 | 178 | 180 | 229,000 |
2013/11/22 | 180 | 181 | 180 | 180 | 59,000 |
2013/11/21 | 181 | 182 | 180 | 180 | 61,000 |
2013/11/20 | 180 | 181 | 180 | 181 | 74,000 |
2013/11/19 | 180 | 181 | 180 | 180 | 46,000 |
2013/11/18 | 180 | 181 | 180 | 180 | 38,000 |
2013/11/15 | 179 | 180 | 179 | 179 | 39,000 |
2013/11/14 | 178 | 180 | 178 | 179 | 44,000 |
2013/11/13 | 180 | 180 | 178 | 179 | 14,000 |
2013/11/12 | 178 | 180 | 178 | 180 | 51,000 |
2013/11/11 | 180 | 181 | 179 | 180 | 30,000 |
2013/11/08 | 180 | 181 | 179 | 181 | 58,000 |
2013/11/07 | 179 | 180 | 179 | 179 | 33,000 |
2013/11/06 | 180 | 181 | 179 | 179 | 60,000 |
2013/11/05 | 180 | 181 | 180 | 180 | 28,000 |
2013/11/01 | 179 | 181 | 179 | 181 | 42,000 |
2013/10/31 | 181 | 181 | 179 | 179 | 111,000 |
2013/10/30 | 182 | 182 | 180 | 181 | 114,000 |
2013/10/29 | 182 | 183 | 182 | 182 | 46,000 |
2013/10/28 | 178 | 184 | 177 | 184 | 276,000 |
2013/10/25 | 186 | 186 | 185 | 186 | 62,000 |
2013/10/24 | 184 | 185 | 183 | 184 | 76,000 |
2013/10/23 | 186 | 187 | 184 | 185 | 65,000 |
2013/10/22 | 185 | 186 | 184 | 186 | 29,000 |
2013/10/21 | 185 | 186 | 184 | 184 | 23,000 |
2013/10/18 | 184 | 184 | 184 | 184 | 12,000 |
2013/10/17 | 184 | 185 | 184 | 184 | 42,000 |
2013/10/16 | 183 | 184 | 183 | 183 | 22,000 |
2013/10/15 | 185 | 185 | 183 | 185 | 53,000 |
2013/10/11 | 185 | 185 | 183 | 184 | 32,000 |
2013/10/10 | 184 | 184 | 182 | 184 | 15,000 |
2013/10/09 | 180 | 183 | 180 | 181 | 27,000 |
2013/10/08 | 180 | 181 | 179 | 180 | 30,000 |
2013/10/07 | 183 | 184 | 180 | 180 | 74,000 |
2013/10/04 | 185 | 185 | 183 | 183 | 49,000 |
2013/10/03 | 185 | 188 | 184 | 187 | 42,000 |
2013/10/02 | 185 | 188 | 185 | 185 | 39,000 |
2013/10/01 | 185 | 187 | 185 | 185 | 44,000 |
2013/09/30 | 184 | 186 | 183 | 185 | 45,000 |
2013/09/27 | 188 | 188 | 185 | 186 | 46,000 |
2013/09/26 | 187 | 188 | 185 | 188 | 45,000 |
2013/09/25 | 191 | 191 | 189 | 189 | 73,000 |
2013/09/24 | 192 | 192 | 187 | 190 | 126,000 |
2013/09/20 | 191 | 192 | 191 | 192 | 47,000 |
2013/09/19 | 192 | 192 | 190 | 192 | 55,000 |
2013/09/18 | 192 | 193 | 190 | 191 | 88,000 |
2013/09/17 | 190 | 192 | 190 | 191 | 88,000 |
2013/09/13 | 187 | 190 | 187 | 190 | 75,000 |
2013/09/12 | 188 | 190 | 188 | 190 | 137,000 |
2013/09/11 | 193 | 193 | 185 | 188 | 347,000 |
2013/09/10 | 179 | 193 | 179 | 191 | 393,000 |
2013/09/09 | 180 | 180 | 178 | 179 | 117,000 |
2013/09/06 | 176 | 177 | 176 | 176 | 17,000 |
2013/09/05 | 174 | 176 | 174 | 176 | 117,000 |
2013/09/04 | 174 | 176 | 174 | 175 | 35,000 |
2013/09/03 | 174 | 175 | 174 | 174 | 64,000 |
2013/09/02 | 173 | 174 | 173 | 173 | 85,000 |
2013/08/30 | 173 | 174 | 173 | 173 | 31,000 |
2013/08/29 | 173 | 174 | 173 | 173 | 36,000 |
2013/08/28 | 175 | 175 | 173 | 174 | 71,000 |
2013/08/27 | 175 | 175 | 174 | 175 | 23,000 |
2013/08/26 | 176 | 176 | 175 | 175 | 58,000 |
2013/08/23 | 176 | 177 | 175 | 176 | 29,000 |
2013/08/22 | 176 | 177 | 175 | 176 | 42,000 |
2013/08/21 | 175 | 176 | 175 | 176 | 69,000 |
2013/08/20 | 176 | 177 | 175 | 176 | 62,000 |
2013/08/19 | 176 | 177 | 176 | 176 | 34,000 |
2013/08/16 | 176 | 178 | 176 | 176 | 13,000 |
2013/08/15 | 177 | 178 | 177 | 177 | 27,000 |
2013/08/14 | 176 | 177 | 176 | 177 | 48,000 |
2013/08/13 | 176 | 177 | 176 | 176 | 40,000 |
2013/08/12 | 176 | 178 | 175 | 178 | 43,000 |
2013/08/09 | 177 | 178 | 177 | 177 | 33,000 |
2013/08/08 | 179 | 179 | 177 | 177 | 36,000 |
2013/08/07 | 177 | 179 | 177 | 178 | 47,000 |
2013/08/06 | 179 | 180 | 178 | 180 | 19,000 |
2013/08/05 | 179 | 179 | 178 | 179 | 43,000 |
2013/08/02 | 179 | 179 | 178 | 178 | 44,000 |
2013/08/01 | 178 | 179 | 176 | 179 | 46,000 |
2013/07/31 | 178 | 178 | 176 | 178 | 12,000 |
2013/07/30 | 177 | 177 | 176 | 176 | 43,000 |
2013/07/29 | 179 | 179 | 176 | 176 | 93,000 |
2013/07/26 | 179 | 179 | 178 | 179 | 48,000 |
2013/07/25 | 181 | 181 | 179 | 179 | 32,000 |
2013/07/24 | 180 | 181 | 179 | 181 | 47,000 |
2013/07/23 | 180 | 180 | 179 | 180 | 26,000 |
2013/07/22 | 179 | 180 | 179 | 180 | 28,000 |
2013/07/19 | 180 | 181 | 178 | 178 | 70,000 |
2013/07/18 | 181 | 181 | 179 | 180 | 48,000 |
2013/07/17 | 180 | 181 | 179 | 180 | 23,000 |
2013/07/16 | 181 | 181 | 179 | 179 | 73,000 |
2013/07/12 | 180 | 180 | 179 | 180 | 27,000 |
2013/07/11 | 179 | 180 | 179 | 179 | 24,000 |
2013/07/10 | 179 | 181 | 179 | 179 | 45,000 |
2013/07/09 | 182 | 182 | 176 | 179 | 113,000 |
2013/07/08 | 182 | 183 | 180 | 180 | 61,000 |
2013/07/05 | 180 | 181 | 178 | 181 | 95,000 |
2013/07/04 | 180 | 180 | 178 | 179 | 30,000 |
2013/07/03 | 179 | 180 | 179 | 179 | 16,000 |
2013/07/02 | 179 | 180 | 177 | 180 | 55,000 |
2013/07/01 | 176 | 177 | 174 | 177 | 30,000 |
2013/06/28 | 172 | 174 | 171 | 174 | 26,000 |
2013/06/27 | 170 | 172 | 169 | 172 | 60,000 |
2013/06/26 | 174 | 174 | 170 | 170 | 161,000 |
2013/06/25 | 175 | 175 | 173 | 173 | 36,000 |
2013/06/24 | 176 | 177 | 175 | 175 | 29,000 |
2013/06/21 | 177 | 177 | 174 | 175 | 68,000 |
2013/06/20 | 178 | 179 | 177 | 177 | 57,000 |
2013/06/19 | 180 | 180 | 178 | 180 | 25,000 |
2013/06/18 | 178 | 178 | 174 | 177 | 45,000 |
2013/06/17 | 177 | 177 | 173 | 175 | 112,000 |
2013/06/14 | 179 | 180 | 178 | 178 | 33,000 |
2013/06/13 | 182 | 182 | 179 | 180 | 37,000 |
2013/06/12 | 180 | 180 | 179 | 180 | 28,000 |
2013/06/11 | 180 | 180 | 179 | 180 | 20,000 |
2013/06/10 | 175 | 180 | 174 | 179 | 61,000 |
2013/06/07 | 176 | 176 | 168 | 171 | 215,000 |
2013/06/06 | 185 | 186 | 177 | 178 | 216,000 |
2013/06/05 | 187 | 188 | 185 | 187 | 85,000 |
2013/06/04 | 186 | 187 | 186 | 187 | 36,000 |
2013/06/03 | 188 | 188 | 186 | 186 | 74,000 |
2013/05/31 | 188 | 189 | 188 | 188 | 69,000 |
2013/05/30 | 189 | 190 | 188 | 188 | 68,000 |
2013/05/29 | 192 | 192 | 189 | 191 | 101,000 |
2013/05/28 | 187 | 191 | 187 | 190 | 63,000 |
2013/05/27 | 190 | 190 | 187 | 188 | 116,000 |
2013/05/24 | 191 | 194 | 191 | 191 | 138,000 |
2013/05/23 | 198 | 198 | 190 | 191 | 238,000 |
2013/05/22 | 198 | 202 | 197 | 198 | 142,000 |
2013/05/21 | 198 | 200 | 196 | 197 | 129,000 |
2013/05/20 | 201 | 203 | 198 | 199 | 302,000 |
2013/05/17 | 191 | 200 | 191 | 197 | 555,000 |
2013/05/16 | 193 | 194 | 190 | 191 | 202,000 |
2013/05/15 | 195 | 196 | 192 | 192 | 231,000 |
2013/05/14 | 194 | 196 | 194 | 196 | 138,000 |
2013/05/13 | 196 | 196 | 194 | 196 | 134,000 |
2013/05/10 | 194 | 196 | 194 | 195 | 114,000 |
2013/05/09 | 194 | 195 | 194 | 194 | 82,000 |
2013/05/08 | 195 | 196 | 194 | 194 | 113,000 |
2013/05/07 | 195 | 196 | 194 | 194 | 111,000 |
2013/05/02 | 195 | 197 | 193 | 194 | 151,000 |
2013/05/01 | 194 | 195 | 193 | 195 | 168,000 |
2013/04/30 | 191 | 196 | 190 | 194 | 661,000 |
2013/04/26 | 205 | 209 | 205 | 205 | 262,000 |
2013/04/25 | 206 | 207 | 205 | 205 | 80,000 |
2013/04/24 | 205 | 206 | 204 | 205 | 84,000 |
2013/04/23 | 206 | 206 | 203 | 203 | 106,000 |
2013/04/22 | 204 | 207 | 203 | 205 | 253,000 |
2013/04/19 | 202 | 202 | 200 | 201 | 137,000 |
2013/04/18 | 201 | 202 | 201 | 201 | 72,000 |
2013/04/17 | 202 | 202 | 201 | 202 | 49,000 |
2013/04/16 | 200 | 202 | 199 | 202 | 54,000 |
2013/04/15 | 202 | 203 | 201 | 203 | 114,000 |
2013/04/12 | 202 | 202 | 199 | 202 | 166,000 |
2013/04/11 | 202 | 202 | 201 | 202 | 81,000 |
2013/04/10 | 200 | 202 | 200 | 202 | 164,000 |
2013/04/09 | 203 | 203 | 200 | 202 | 194,000 |
2013/04/08 | 200 | 201 | 197 | 199 | 204,000 |
2013/04/05 | 195 | 199 | 194 | 196 | 173,000 |
2013/04/04 | 189 | 192 | 188 | 192 | 119,000 |
2013/04/03 | 192 | 193 | 190 | 191 | 86,000 |
2013/04/02 | 188 | 192 | 185 | 192 | 136,000 |
2013/04/01 | 193 | 194 | 189 | 189 | 154,000 |
2013/03/29 | 200 | 200 | 191 | 196 | 219,000 |
2013/03/28 | 203 | 204 | 200 | 200 | 149,000 |
2013/03/27 | 205 | 206 | 201 | 205 | 183,000 |
2013/03/26 | 217 | 217 | 212 | 214 | 537,000 |
2013/03/25 | 214 | 218 | 214 | 216 | 241,000 |
2013/03/22 | 213 | 215 | 212 | 213 | 231,000 |
2013/03/21 | 214 | 215 | 213 | 214 | 224,000 |
2013/03/19 | 214 | 216 | 214 | 215 | 205,000 |
2013/03/18 | 215 | 216 | 214 | 214 | 158,000 |
2013/03/15 | 215 | 216 | 214 | 216 | 220,000 |
2013/03/14 | 210 | 214 | 209 | 214 | 192,000 |
2013/03/13 | 209 | 210 | 208 | 209 | 99,000 |
2013/03/12 | 209 | 210 | 208 | 209 | 123,000 |
2013/03/11 | 208 | 209 | 207 | 208 | 144,000 |
2013/03/08 | 205 | 207 | 204 | 206 | 96,000 |
2013/03/07 | 206 | 206 | 204 | 205 | 146,000 |
2013/03/06 | 203 | 205 | 203 | 203 | 178,000 |
2013/03/05 | 204 | 205 | 202 | 203 | 97,000 |
2013/03/04 | 200 | 203 | 200 | 203 | 125,000 |
2013/03/01 | 199 | 201 | 199 | 199 | 110,000 |
2013/02/28 | 198 | 201 | 198 | 201 | 71,000 |
2013/02/27 | 197 | 199 | 197 | 199 | 49,000 |
2013/02/26 | 197 | 198 | 196 | 197 | 67,000 |
2013/02/25 | 198 | 198 | 197 | 197 | 73,000 |
2013/02/22 | 196 | 196 | 194 | 196 | 92,000 |
2013/02/21 | 196 | 197 | 196 | 196 | 61,000 |
2013/02/20 | 195 | 196 | 194 | 195 | 48,000 |
2013/02/19 | 193 | 194 | 192 | 193 | 58,000 |
2013/02/18 | 193 | 194 | 192 | 192 | 76,000 |
2013/02/15 | 193 | 195 | 191 | 192 | 77,000 |
2013/02/14 | 195 | 195 | 193 | 194 | 54,000 |
2013/02/13 | 196 | 196 | 193 | 195 | 89,000 |
2013/02/12 | 197 | 198 | 194 | 195 | 209,000 |
2013/02/08 | 197 | 197 | 194 | 195 | 98,000 |
2013/02/07 | 195 | 198 | 195 | 196 | 165,000 |
2013/02/06 | 195 | 196 | 195 | 195 | 83,000 |
2013/02/05 | 195 | 197 | 193 | 195 | 155,000 |
2013/02/04 | 193 | 195 | 193 | 195 | 166,000 |
2013/02/01 | 193 | 193 | 191 | 193 | 91,000 |
2013/01/31 | 192 | 193 | 191 | 193 | 93,000 |
2013/01/30 | 191 | 192 | 190 | 190 | 100,000 |
2013/01/29 | 188 | 191 | 188 | 190 | 145,000 |
2013/01/28 | 189 | 192 | 185 | 190 | 458,000 |
2013/01/25 | 193 | 196 | 192 | 194 | 129,000 |
2013/01/24 | 192 | 193 | 191 | 192 | 50,000 |
2013/01/23 | 192 | 193 | 191 | 192 | 64,000 |
2013/01/22 | 192 | 193 | 191 | 191 | 72,000 |
2013/01/21 | 192 | 192 | 191 | 191 | 67,000 |
2013/01/18 | 190 | 193 | 190 | 192 | 49,000 |
2013/01/17 | 191 | 191 | 190 | 190 | 81,000 |
2013/01/16 | 193 | 194 | 191 | 192 | 90,000 |
2013/01/15 | 194 | 194 | 191 | 192 | 148,000 |
2013/01/11 | 194 | 194 | 192 | 193 | 80,000 |
2013/01/10 | 190 | 193 | 189 | 193 | 150,000 |
2013/01/09 | 189 | 190 | 188 | 189 | 74,000 |
2013/01/08 | 193 | 193 | 188 | 190 | 129,000 |
2013/01/07 | 194 | 194 | 190 | 190 | 168,000 |
2013/01/04 | 193 | 194 | 190 | 190 | 173,000 |