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 |
---|---|---|---|---|---|
2014/12/30 | 205 | 206 | 204 | 206 | 42,000 |
2014/12/29 | 205 | 206 | 204 | 204 | 33,000 |
2014/12/26 | 205 | 205 | 204 | 204 | 34,000 |
2014/12/25 | 203 | 204 | 201 | 203 | 98,000 |
2014/12/24 | 205 | 205 | 203 | 204 | 60,000 |
2014/12/22 | 203 | 205 | 203 | 204 | 83,000 |
2014/12/19 | 204 | 204 | 202 | 203 | 49,000 |
2014/12/18 | 201 | 204 | 200 | 201 | 103,000 |
2014/12/17 | 200 | 202 | 200 | 200 | 119,000 |
2014/12/16 | 204 | 204 | 199 | 200 | 180,000 |
2014/12/15 | 205 | 205 | 204 | 204 | 47,000 |
2014/12/12 | 206 | 206 | 204 | 205 | 37,000 |
2014/12/11 | 203 | 206 | 202 | 205 | 46,000 |
2014/12/10 | 206 | 207 | 202 | 203 | 128,000 |
2014/12/09 | 207 | 208 | 206 | 207 | 30,000 |
2014/12/08 | 207 | 208 | 206 | 206 | 114,000 |
2014/12/05 | 204 | 206 | 204 | 205 | 102,000 |
2014/12/04 | 205 | 205 | 204 | 204 | 51,000 |
2014/12/03 | 204 | 205 | 203 | 205 | 129,000 |
2014/12/02 | 203 | 204 | 203 | 204 | 24,000 |
2014/12/01 | 203 | 204 | 203 | 203 | 55,000 |
2014/11/28 | 203 | 204 | 202 | 204 | 47,000 |
2014/11/27 | 203 | 203 | 202 | 203 | 47,000 |
2014/11/26 | 203 | 203 | 201 | 203 | 100,000 |
2014/11/25 | 202 | 203 | 202 | 203 | 59,000 |
2014/11/21 | 203 | 203 | 201 | 201 | 34,000 |
2014/11/20 | 203 | 204 | 202 | 202 | 79,000 |
2014/11/19 | 203 | 204 | 202 | 203 | 33,000 |
2014/11/18 | 203 | 204 | 202 | 203 | 35,000 |
2014/11/17 | 202 | 203 | 202 | 203 | 116,000 |
2014/11/14 | 201 | 202 | 201 | 201 | 11,000 |
2014/11/13 | 200 | 202 | 200 | 202 | 177,000 |
2014/11/12 | 203 | 204 | 200 | 200 | 211,000 |
2014/11/11 | 202 | 203 | 201 | 203 | 86,000 |
2014/11/10 | 201 | 202 | 201 | 202 | 39,000 |
2014/11/07 | 199 | 201 | 199 | 201 | 87,000 |
2014/11/06 | 201 | 201 | 199 | 199 | 71,000 |
2014/11/05 | 200 | 202 | 200 | 200 | 60,000 |
2014/11/04 | 201 | 202 | 200 | 201 | 182,000 |
2014/10/31 | 199 | 200 | 197 | 199 | 195,000 |
2014/10/30 | 198 | 199 | 198 | 199 | 36,000 |
2014/10/29 | 197 | 198 | 197 | 198 | 32,000 |
2014/10/28 | 198 | 198 | 197 | 197 | 6,000 |
2014/10/27 | 199 | 199 | 197 | 198 | 68,000 |
2014/10/24 | 199 | 199 | 198 | 199 | 59,000 |
2014/10/23 | 198 | 199 | 198 | 198 | 63,000 |
2014/10/22 | 196 | 198 | 196 | 198 | 100,000 |
2014/10/21 | 197 | 197 | 195 | 196 | 82,000 |
2014/10/20 | 197 | 197 | 195 | 197 | 72,000 |
2014/10/17 | 195 | 195 | 194 | 194 | 108,000 |
2014/10/16 | 196 | 196 | 195 | 195 | 98,000 |
2014/10/15 | 197 | 197 | 196 | 197 | 72,000 |
2014/10/14 | 197 | 197 | 195 | 197 | 142,000 |
2014/10/10 | 198 | 199 | 197 | 197 | 153,000 |
2014/10/09 | 200 | 201 | 199 | 200 | 104,000 |
2014/10/08 | 200 | 201 | 200 | 200 | 90,000 |
2014/10/07 | 203 | 203 | 202 | 202 | 57,000 |
2014/10/06 | 202 | 204 | 201 | 203 | 88,000 |
2014/10/03 | 200 | 202 | 200 | 200 | 103,000 |
2014/10/02 | 203 | 203 | 199 | 200 | 216,000 |
2014/10/01 | 204 | 205 | 204 | 204 | 102,000 |
2014/09/30 | 205 | 205 | 203 | 204 | 41,000 |
2014/09/29 | 204 | 205 | 204 | 204 | 62,000 |
2014/09/26 | 206 | 206 | 203 | 203 | 124,000 |
2014/09/25 | 206 | 207 | 206 | 206 | 142,000 |
2014/09/24 | 206 | 207 | 205 | 206 | 137,000 |
2014/09/22 | 206 | 207 | 206 | 207 | 34,000 |
2014/09/19 | 207 | 207 | 206 | 207 | 77,000 |
2014/09/18 | 206 | 208 | 206 | 207 | 52,000 |
2014/09/17 | 208 | 208 | 206 | 207 | 53,000 |
2014/09/16 | 208 | 208 | 206 | 207 | 84,000 |
2014/09/12 | 206 | 207 | 205 | 205 | 46,000 |
2014/09/11 | 207 | 207 | 205 | 205 | 66,000 |
2014/09/10 | 206 | 207 | 205 | 207 | 54,000 |
2014/09/09 | 205 | 206 | 204 | 206 | 101,000 |
2014/09/08 | 205 | 207 | 205 | 205 | 41,000 |
2014/09/05 | 205 | 206 | 203 | 205 | 138,000 |
2014/09/04 | 206 | 206 | 205 | 205 | 53,000 |
2014/09/03 | 208 | 208 | 205 | 206 | 156,000 |
2014/09/02 | 206 | 207 | 203 | 206 | 378,000 |
2014/09/01 | 204 | 205 | 203 | 204 | 41,000 |
2014/08/29 | 203 | 204 | 202 | 204 | 86,000 |
2014/08/28 | 203 | 203 | 201 | 201 | 76,000 |
2014/08/27 | 202 | 204 | 202 | 203 | 99,000 |
2014/08/26 | 203 | 203 | 201 | 202 | 61,000 |
2014/08/25 | 202 | 203 | 200 | 203 | 119,000 |
2014/08/22 | 198 | 202 | 198 | 202 | 117,000 |
2014/08/21 | 198 | 199 | 198 | 198 | 33,000 |
2014/08/20 | 200 | 200 | 198 | 198 | 41,000 |
2014/08/19 | 200 | 200 | 199 | 200 | 38,000 |
2014/08/18 | 197 | 199 | 196 | 199 | 55,000 |
2014/08/15 | 200 | 200 | 197 | 198 | 108,000 |
2014/08/14 | 200 | 201 | 199 | 201 | 29,000 |
2014/08/13 | 199 | 200 | 197 | 200 | 37,000 |
2014/08/12 | 199 | 200 | 197 | 199 | 73,000 |
2014/08/11 | 200 | 200 | 198 | 199 | 24,000 |
2014/08/08 | 197 | 198 | 196 | 197 | 75,000 |
2014/08/07 | 198 | 199 | 197 | 199 | 57,000 |
2014/08/06 | 200 | 200 | 198 | 198 | 70,000 |
2014/08/05 | 201 | 202 | 200 | 200 | 77,000 |
2014/08/04 | 201 | 201 | 200 | 201 | 50,000 |
2014/08/01 | 200 | 201 | 199 | 200 | 99,000 |
2014/07/31 | 205 | 205 | 200 | 202 | 225,000 |
2014/07/30 | 204 | 204 | 202 | 203 | 137,000 |
2014/07/29 | 201 | 202 | 200 | 202 | 131,000 |
2014/07/28 | 199 | 203 | 198 | 200 | 139,000 |
2014/07/25 | 198 | 199 | 198 | 199 | 71,000 |
2014/07/24 | 197 | 198 | 196 | 198 | 70,000 |
2014/07/23 | 199 | 200 | 198 | 199 | 39,000 |
2014/07/22 | 199 | 200 | 198 | 199 | 30,000 |
2014/07/18 | 198 | 199 | 196 | 199 | 90,000 |
2014/07/17 | 201 | 201 | 199 | 200 | 126,000 |
2014/07/16 | 196 | 201 | 196 | 199 | 316,000 |
2014/07/15 | 196 | 197 | 195 | 196 | 26,000 |
2014/07/14 | 195 | 196 | 195 | 196 | 32,000 |
2014/07/11 | 195 | 197 | 195 | 196 | 47,000 |
2014/07/10 | 196 | 198 | 195 | 195 | 34,000 |
2014/07/09 | 196 | 197 | 195 | 197 | 108,000 |
2014/07/08 | 196 | 197 | 195 | 196 | 53,000 |
2014/07/07 | 197 | 197 | 195 | 196 | 78,000 |
2014/07/04 | 195 | 195 | 194 | 195 | 28,000 |
2014/07/03 | 195 | 196 | 194 | 195 | 48,000 |
2014/07/02 | 195 | 196 | 194 | 195 | 49,000 |
2014/07/01 | 193 | 195 | 193 | 195 | 137,000 |
2014/06/30 | 193 | 194 | 192 | 193 | 36,000 |
2014/06/27 | 193 | 194 | 191 | 192 | 59,000 |
2014/06/26 | 193 | 193 | 192 | 193 | 46,000 |
2014/06/25 | 194 | 194 | 192 | 192 | 75,000 |
2014/06/24 | 194 | 194 | 193 | 194 | 32,000 |
2014/06/23 | 194 | 195 | 193 | 195 | 110,000 |
2014/06/20 | 192 | 194 | 192 | 193 | 45,000 |
2014/06/19 | 193 | 193 | 192 | 192 | 79,000 |
2014/06/18 | 192 | 193 | 192 | 193 | 48,000 |
2014/06/17 | 193 | 193 | 192 | 192 | 65,000 |
2014/06/16 | 193 | 193 | 191 | 193 | 70,000 |
2014/06/13 | 191 | 192 | 191 | 192 | 62,000 |
2014/06/12 | 190 | 191 | 189 | 190 | 52,000 |
2014/06/11 | 190 | 191 | 189 | 190 | 14,000 |
2014/06/10 | 191 | 192 | 189 | 190 | 72,000 |
2014/06/09 | 191 | 191 | 190 | 191 | 35,000 |
2014/06/06 | 189 | 191 | 189 | 191 | 54,000 |
2014/06/05 | 189 | 190 | 188 | 189 | 37,000 |
2014/06/04 | 189 | 190 | 188 | 189 | 64,000 |
2014/06/03 | 189 | 190 | 189 | 189 | 53,000 |
2014/06/02 | 188 | 190 | 188 | 189 | 58,000 |
2014/05/30 | 190 | 190 | 188 | 189 | 51,000 |
2014/05/29 | 188 | 189 | 187 | 189 | 78,000 |
2014/05/28 | 187 | 188 | 185 | 188 | 123,000 |
2014/05/27 | 188 | 190 | 187 | 187 | 106,000 |
2014/05/26 | 187 | 189 | 186 | 188 | 87,000 |
2014/05/23 | 186 | 187 | 185 | 186 | 43,000 |
2014/05/22 | 186 | 187 | 184 | 186 | 71,000 |
2014/05/21 | 186 | 186 | 184 | 186 | 88,000 |
2014/05/20 | 188 | 189 | 184 | 186 | 160,000 |
2014/05/19 | 184 | 195 | 184 | 188 | 929,000 |
2014/05/16 | 184 | 184 | 183 | 183 | 25,000 |
2014/05/15 | 184 | 184 | 183 | 184 | 47,000 |
2014/05/14 | 184 | 185 | 183 | 184 | 65,000 |
2014/05/13 | 185 | 186 | 184 | 184 | 72,000 |
2014/05/12 | 185 | 186 | 183 | 184 | 145,000 |
2014/05/09 | 182 | 183 | 181 | 183 | 63,000 |
2014/05/08 | 185 | 185 | 181 | 182 | 115,000 |
2014/05/07 | 186 | 186 | 183 | 185 | 127,000 |
2014/05/02 | 185 | 186 | 184 | 186 | 58,000 |
2014/05/01 | 183 | 184 | 182 | 184 | 71,000 |
2014/04/30 | 184 | 184 | 183 | 183 | 35,000 |
2014/04/28 | 183 | 183 | 182 | 183 | 40,000 |
2014/04/25 | 184 | 184 | 183 | 183 | 16,000 |
2014/04/24 | 184 | 184 | 183 | 183 | 25,000 |
2014/04/23 | 184 | 184 | 183 | 184 | 12,000 |
2014/04/22 | 184 | 184 | 183 | 183 | 6,000 |
2014/04/21 | 184 | 185 | 183 | 185 | 25,000 |
2014/04/18 | 185 | 186 | 183 | 183 | 41,000 |
2014/04/17 | 185 | 185 | 183 | 184 | 30,000 |
2014/04/16 | 183 | 184 | 182 | 183 | 43,000 |
2014/04/15 | 183 | 183 | 182 | 182 | 30,000 |
2014/04/14 | 184 | 184 | 182 | 183 | 27,000 |
2014/04/11 | 183 | 183 | 181 | 183 | 91,000 |
2014/04/10 | 186 | 186 | 184 | 184 | 12,000 |
2014/04/09 | 185 | 186 | 184 | 184 | 58,000 |
2014/04/08 | 185 | 186 | 185 | 185 | 48,000 |
2014/04/07 | 186 | 186 | 184 | 186 | 82,000 |
2014/04/04 | 187 | 187 | 186 | 186 | 42,000 |
2014/04/03 | 187 | 188 | 186 | 187 | 50,000 |
2014/04/02 | 186 | 188 | 186 | 188 | 43,000 |
2014/04/01 | 187 | 187 | 186 | 186 | 41,000 |
2014/03/31 | 187 | 187 | 185 | 187 | 31,000 |
2014/03/28 | 185 | 187 | 185 | 186 | 43,000 |
2014/03/27 | 181 | 187 | 181 | 185 | 105,000 |
2014/03/26 | 191 | 191 | 189 | 190 | 167,000 |
2014/03/25 | 193 | 193 | 191 | 191 | 142,000 |
2014/03/24 | 191 | 193 | 190 | 193 | 104,000 |
2014/03/20 | 191 | 192 | 189 | 189 | 90,000 |
2014/03/19 | 191 | 191 | 190 | 191 | 33,000 |
2014/03/18 | 192 | 193 | 191 | 191 | 83,000 |
2014/03/17 | 192 | 192 | 191 | 191 | 57,000 |
2014/03/14 | 191 | 193 | 191 | 193 | 137,000 |
2014/03/13 | 194 | 194 | 193 | 194 | 16,000 |
2014/03/12 | 196 | 196 | 193 | 193 | 130,000 |
2014/03/11 | 192 | 195 | 191 | 194 | 96,000 |
2014/03/10 | 191 | 191 | 191 | 191 | 12,000 |
2014/03/07 | 192 | 192 | 190 | 190 | 54,000 |
2014/03/06 | 193 | 193 | 190 | 191 | 75,000 |
2014/03/05 | 192 | 192 | 190 | 192 | 42,000 |
2014/03/04 | 191 | 192 | 191 | 192 | 7,000 |
2014/03/03 | 193 | 193 | 190 | 191 | 52,000 |
2014/02/28 | 193 | 194 | 191 | 194 | 45,000 |
2014/02/27 | 191 | 192 | 191 | 192 | 10,000 |
2014/02/26 | 191 | 192 | 190 | 191 | 56,000 |
2014/02/25 | 192 | 193 | 191 | 191 | 29,000 |
2014/02/24 | 190 | 191 | 189 | 191 | 33,000 |
2014/02/21 | 190 | 190 | 189 | 190 | 38,000 |
2014/02/20 | 189 | 190 | 189 | 190 | 16,000 |
2014/02/19 | 190 | 190 | 189 | 189 | 28,000 |
2014/02/18 | 190 | 190 | 189 | 190 | 18,000 |
2014/02/17 | 190 | 190 | 186 | 188 | 42,000 |
2014/02/14 | 190 | 190 | 188 | 188 | 71,000 |
2014/02/13 | 191 | 193 | 189 | 190 | 118,000 |
2014/02/12 | 190 | 191 | 187 | 191 | 162,000 |
2014/02/10 | 191 | 191 | 188 | 188 | 49,000 |
2014/02/07 | 186 | 191 | 186 | 189 | 73,000 |
2014/02/06 | 187 | 187 | 183 | 185 | 100,000 |
2014/02/05 | 186 | 189 | 184 | 186 | 113,000 |
2014/02/04 | 185 | 187 | 183 | 185 | 280,000 |
2014/02/03 | 191 | 192 | 188 | 190 | 174,000 |
2014/01/31 | 194 | 195 | 191 | 192 | 89,000 |
2014/01/30 | 193 | 194 | 190 | 191 | 121,000 |
2014/01/29 | 194 | 195 | 194 | 194 | 83,000 |
2014/01/28 | 190 | 194 | 190 | 192 | 134,000 |
2014/01/27 | 194 | 195 | 190 | 191 | 309,000 |
2014/01/24 | 196 | 197 | 196 | 196 | 81,000 |
2014/01/23 | 199 | 199 | 197 | 197 | 65,000 |
2014/01/22 | 200 | 201 | 197 | 198 | 178,000 |
2014/01/21 | 201 | 201 | 200 | 200 | 148,000 |
2014/01/20 | 201 | 202 | 200 | 201 | 190,000 |
2014/01/17 | 201 | 202 | 200 | 201 | 193,000 |
2014/01/16 | 202 | 203 | 201 | 202 | 267,000 |
2014/01/15 | 197 | 202 | 197 | 201 | 301,000 |
2014/01/14 | 197 | 198 | 195 | 197 | 173,000 |
2014/01/10 | 196 | 198 | 196 | 197 | 213,000 |
2014/01/09 | 192 | 196 | 192 | 195 | 254,000 |
2014/01/08 | 192 | 194 | 191 | 192 | 131,000 |
2014/01/07 | 192 | 192 | 190 | 191 | 143,000 |
2014/01/06 | 190 | 191 | 189 | 191 | 127,000 |