9761 東海リース(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-2996298596298514,0009,850
1994-12-289709709709702,0009,700
1994-12-279539709539708,0009,700
1994-12-2696097095195122,0009,510
1994-12-229509609509604,0009,600
1994-12-2196196193993936,0009,390
1994-12-209609609609605,0009,600
1994-12-199419419419411,0009,410
1994-12-159409419409409,0009,400
1994-12-149419419409407,0009,400
1994-12-139429459429454,0009,450
1994-12-099409409409408,0009,400
1994-12-0896596594094032,0009,400
1994-12-0796596596096514,0009,650
1994-12-0696596596096022,0009,600
1994-12-0596596596596516,0009,650
1994-12-029859859659654,0009,650
1994-12-019659659659651,0009,650
1994-11-309609609609603,0009,600
1994-11-2895095095095011,0009,500
1994-11-259609609509504,0009,500
1994-11-249509509509504,0009,500
1994-11-2296996995095022,0009,500
1994-11-211,0101,0101,0001,0005,00010,000
1994-11-181,0601,0601,0401,05016,00010,500
1994-11-171,0601,0801,0501,05052,00010,500
1994-11-161,0101,0501,0001,050120,00010,500
1994-11-159701,0009701,00019,00010,000
1994-11-1496096995196957,0009,690
1994-11-1195296094296034,0009,600
1994-11-1095095195095113,0009,510
1994-11-081,0001,0009999994,0009,990
1994-11-071,0101,0101,0101,0103,00010,100
1994-11-041,0401,0401,0301,0305,00010,300
1994-11-021,0501,0501,0501,0505,00010,500
1994-10-311,0601,0601,0501,0507,00010,500
1994-10-271,0601,0601,0601,0601,00010,600
1994-10-261,0701,0701,0701,0701,00010,700
1994-10-251,0501,0501,0501,0506,00010,500
1994-10-241,0601,0701,0401,0407,00010,400
1994-10-211,0601,0701,0601,0703,00010,700
1994-10-201,0901,0901,0801,0806,00010,800
1994-10-191,1001,1001,1001,1007,00011,000
1994-10-181,1201,1201,1001,1005,00011,000
1994-10-141,1001,1001,0901,10010,00011,000
1994-10-131,1301,1301,1301,1306,00011,300
1994-10-121,1301,1301,1301,13010,00011,300
1994-10-111,1301,1301,1301,1301,00011,300
1994-10-071,1201,1201,1201,1201,00011,200
1994-10-061,1101,1101,1001,1002,00011,000
1994-10-051,1101,1101,1101,1101,00011,100
1994-10-041,1101,1101,1101,1107,00011,100
1994-10-031,1101,1101,1101,1106,00011,100
1994-09-301,1101,1101,1101,11017,00011,100
1994-09-291,1001,1301,1001,11012,00011,100
1994-09-281,1001,1001,1001,10014,00011,000
1994-09-271,0801,1001,0801,1002,00011,000
1994-09-261,1001,1001,1001,10010,00011,000
1994-09-221,1201,1201,1201,12010,00011,200
1994-09-211,1201,1301,1201,12021,00011,200
1994-09-201,1301,1501,1201,12023,00011,200
1994-09-191,1201,1201,1201,1202,00011,200
1994-09-161,1501,1501,1201,1209,00011,200
1994-09-141,1601,1601,1501,1502,00011,500
1994-09-121,1601,1601,1501,1505,00011,500
1994-09-091,1801,1801,1701,1703,00011,700
1994-09-061,1801,1801,1701,1704,00011,700
1994-09-051,2701,2701,2301,2304,00012,300
1994-09-021,2901,2901,2901,2904,00012,900
1994-09-011,2901,2901,2901,29012,00012,900
1994-08-311,2001,2401,2001,24023,00012,400
1994-08-301,1901,1901,1901,1901,00011,900
1994-08-291,1701,1701,1701,1702,00011,700
1994-08-261,1701,1701,1701,1702,00011,700
1994-08-251,1801,1801,1801,1802,00011,800
1994-08-231,1601,1601,1601,1602,00011,600
1994-08-221,2001,2001,2001,2002,00012,000
1994-08-191,1801,1801,1801,1806,00011,800
1994-08-181,1901,1901,1901,1908,00011,900
1994-08-171,1901,1901,1901,1902,00011,900
1994-08-161,2201,2201,1601,1604,00011,600
1994-08-121,2301,2301,2301,2301,00012,300
1994-08-111,2301,2301,2301,2301,00012,300
1994-08-101,2301,2301,2301,2301,00012,300
1994-08-091,2201,2301,2201,23016,00012,300
1994-08-081,2301,2301,2301,2301,00012,300
1994-08-051,2401,2401,2401,2409,00012,400
1994-08-041,2301,2301,2301,2303,00012,300
1994-08-031,2401,2501,2301,2304,00012,300
1994-08-021,2301,2301,2301,23015,00012,300
1994-08-011,2301,2301,2201,23013,00012,300
1994-07-291,2401,2401,2401,2401,00012,400
1994-07-281,2301,2301,2301,2308,00012,300
1994-07-271,2301,2301,2301,2301,00012,300
1994-07-221,2601,2601,2301,23016,00012,300
1994-07-211,2601,2601,2601,2602,00012,600
1994-07-201,2701,2701,2601,2604,00012,600
1994-07-191,2601,2601,2601,2602,00012,600
1994-07-181,2701,2701,2601,2602,00012,600
1994-07-131,2501,2501,2501,2501,00012,500
1994-07-121,2801,2801,2601,2608,00012,600
1994-07-111,3301,3301,2701,2707,00012,700
1994-07-081,3201,3201,3201,3201,00013,200
1994-07-071,3201,3401,3201,3403,00013,400
1994-07-061,3301,3301,3201,3208,00013,200
1994-07-051,2901,3701,2901,37013,00013,700
1994-07-041,2901,3001,2801,28022,00012,800
1994-07-011,2701,2701,2701,2701,00012,700
1994-06-301,2801,2801,2601,2609,00012,600
1994-06-291,2801,3001,2601,30029,00013,000
1994-06-281,2601,2601,2601,2601,00012,600
1994-06-271,2901,2901,2701,2708,00012,700
1994-06-241,3001,3001,2901,29012,00012,900
1994-06-231,2801,3001,2801,28011,00012,800
1994-06-221,2501,2601,2501,2608,00012,600
1994-06-211,3001,3001,2901,30016,00013,000
1994-06-201,3201,3201,3001,30032,00013,000
1994-06-171,3001,3201,3001,32027,00013,200
1994-06-161,3301,3401,3001,31031,00013,100
1994-06-151,3001,3301,3001,30014,00013,000
1994-06-141,2701,2701,2501,27029,00012,700
1994-06-131,2301,2501,2301,23014,00012,300
1994-06-101,2401,2601,2401,25012,00012,500
1994-06-091,2301,2501,2301,25019,00012,500
1994-06-081,2301,2401,2301,23045,00012,300
1994-06-071,2401,2401,2301,2308,00012,300
1994-06-031,2501,2501,2301,23045,00012,300
1994-06-021,2301,2401,2301,24029,00012,400
1994-06-011,2101,2101,1801,20034,00012,000
1994-05-311,2101,2201,2101,2104,00012,100
1994-05-301,2001,2001,2001,20018,00012,000
1994-05-271,1901,2001,1801,20029,00012,000
1994-05-261,1901,1901,1601,1908,00011,900
1994-05-251,1901,1901,1701,1706,00011,700
1994-05-241,1901,2001,1901,1903,00011,900
1994-05-231,1901,2001,1901,2002,00012,000
1994-05-201,1901,2001,1901,19013,00011,900
1994-05-191,2001,2001,1701,19012,00011,900
1994-05-181,2001,2001,2001,2002,00012,000
1994-05-171,1301,1501,1301,15024,00011,500
1994-05-161,1301,1301,1201,1204,00011,200
1994-05-131,1301,1301,1201,12011,00011,200
1994-05-121,1301,1301,1301,13011,00011,300
1994-05-111,1601,1601,1401,1405,00011,400
1994-05-101,1501,1601,1401,15013,00011,500
1994-05-091,1501,1501,1501,1501,00011,500
1994-05-061,1701,1701,1601,1605,00011,600
1994-04-271,1301,1301,1201,12017,00011,200
1994-04-261,1101,1101,1101,1103,00011,100
1994-04-251,1901,1901,1901,1904,00011,900
1994-04-221,2301,2301,2101,2103,00012,100
1994-04-211,2401,2401,2201,24026,00012,400
1994-04-191,2401,2401,2301,24014,00012,400
1994-04-181,2401,2401,2301,24029,00012,400
1994-04-151,2001,2401,2001,2405,00012,400
1994-04-141,2401,2401,2401,2403,00012,400
1994-04-131,2301,2501,2301,24023,00012,400
1994-04-081,2301,2501,2101,21018,00012,100
1994-04-071,2301,2501,2301,2404,00012,400
1994-04-061,1901,2301,1901,23016,00012,300
1994-04-051,1801,1901,1701,18020,00011,800
1994-04-041,1801,1801,1701,1704,00011,700
1994-04-011,1801,1801,1701,18028,00011,800
1994-03-311,1801,1901,1701,17030,00011,700
1994-03-301,1801,1801,1601,18017,00011,800
1994-03-291,1801,1801,1801,1801,00011,800
1994-03-281,1901,1901,1901,1901,00011,900
1994-03-251,1601,1601,1601,1601,00011,600
1994-03-241,1701,1701,1601,16037,00011,600
1994-03-231,1801,1901,1701,17022,00011,700
1994-03-221,1801,1801,1701,17033,00011,700
1994-03-181,1501,1501,1401,15053,00011,500
1994-03-171,1201,1501,1201,14036,00011,400
1994-03-161,1301,1301,1301,13011,00011,300
1994-03-151,1401,1401,1401,14020,00011,400
1994-03-141,1501,1501,1301,14015,00011,400
1994-03-111,1501,1501,1301,13017,00011,300
1994-03-101,1501,1501,1401,1506,00011,500
1994-03-091,1201,1401,1101,12010,00011,200
1994-03-081,1101,1101,1001,10032,00011,000
1994-03-071,1401,1401,1201,1209,00011,200
1994-03-041,1501,1501,1101,110115,00011,100
1994-03-031,1601,1801,1601,1705,00011,700
1994-03-021,1701,1801,1701,1804,00011,800
1994-03-011,1101,1301,1101,1303,00011,300
1994-02-281,1001,1301,0901,09020,00010,900
1994-02-251,1101,1101,0901,0909,00010,900
1994-02-241,1001,1001,1001,1006,00011,000
1994-02-231,1001,1001,0901,10058,00011,000
1994-02-221,0901,1001,0901,1008,00011,000
1994-02-211,0901,1001,0801,09054,00010,900
1994-02-181,0901,0901,0901,0902,00010,900
1994-02-171,0901,1001,0901,1004,00011,000
1994-02-161,1201,1201,0901,0904,00010,900
1994-02-151,1101,1101,1101,1103,00011,100
1994-02-141,1801,1801,1501,1506,00011,500
1994-02-101,2001,2001,1801,1802,00011,800
1994-02-081,1701,2001,1701,2009,00012,000
1994-02-041,2101,2201,2101,22021,00012,200
1994-02-031,2401,2501,2401,25021,00012,500
1994-02-021,2601,2601,2401,26015,00012,600
1994-02-011,2201,2701,2101,25036,00012,500
1994-01-311,2101,2101,2101,21013,00012,100
1994-01-281,0901,0901,0901,0901,00010,900
1994-01-271,1301,1301,1001,1003,00011,000
1994-01-261,1201,1201,1001,1009,00011,000
1994-01-251,0301,0301,0301,0301,00010,300
1994-01-241,0501,0501,0501,05011,00010,500
1994-01-211,2001,2001,1501,15013,00011,500
1994-01-201,1401,2201,1401,20021,00012,000
1994-01-191,1401,1401,1301,13019,00011,300
1994-01-181,0701,1001,0701,09015,00010,900
1994-01-171,0501,0501,0401,04017,00010,400
1994-01-141,0001,0401,0001,03011,00010,300
1994-01-131,0001,00099399320,0009,930
1994-01-1296797096797016,0009,700
1994-01-1197097096596518,0009,650
1994-01-1093095092595031,0009,500
1994-01-0793594191593033,0009,300
1994-01-0693093091592539,0009,250
1994-01-0595095093093016,0009,300
1994-01-0495095195095028,0009,500

分割・併合履歴 : [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.25株 [1986-07-25]1株→10株