9761 東海リース(株) の時系列データ [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-30 | 231 | 231 | 230 | 230 | 5,000 | 2,300 |
1998-12-29 | 222 | 222 | 221 | 221 | 5,000 | 2,210 |
1998-12-28 | 221 | 221 | 220 | 220 | 19,000 | 2,200 |
1998-12-25 | 221 | 221 | 220 | 220 | 6,000 | 2,200 |
1998-12-24 | 221 | 222 | 221 | 221 | 12,000 | 2,210 |
1998-12-22 | 226 | 227 | 225 | 225 | 11,000 | 2,250 |
1998-12-21 | 226 | 228 | 225 | 226 | 19,000 | 2,260 |
1998-12-18 | 221 | 223 | 221 | 221 | 20,000 | 2,210 |
1998-12-17 | 222 | 222 | 220 | 220 | 17,000 | 2,200 |
1998-12-16 | 224 | 224 | 222 | 224 | 7,000 | 2,240 |
1998-12-15 | 225 | 225 | 224 | 224 | 6,000 | 2,240 |
1998-12-14 | 220 | 228 | 220 | 228 | 6,000 | 2,280 |
1998-12-11 | 225 | 226 | 225 | 225 | 8,000 | 2,250 |
1998-12-10 | 230 | 233 | 225 | 233 | 10,000 | 2,330 |
1998-12-09 | 225 | 225 | 225 | 225 | 9,000 | 2,250 |
1998-12-08 | 230 | 230 | 229 | 230 | 9,000 | 2,300 |
1998-12-07 | 225 | 230 | 225 | 225 | 10,000 | 2,250 |
1998-12-04 | 225 | 225 | 211 | 224 | 10,000 | 2,240 |
1998-12-03 | 234 | 234 | 230 | 230 | 18,000 | 2,300 |
1998-12-02 | 239 | 239 | 235 | 235 | 20,000 | 2,350 |
1998-12-01 | 235 | 236 | 232 | 234 | 42,000 | 2,340 |
1998-11-30 | 235 | 240 | 235 | 235 | 35,000 | 2,350 |
1998-11-27 | 232 | 234 | 231 | 232 | 13,000 | 2,320 |
1998-11-26 | 227 | 230 | 227 | 229 | 34,000 | 2,290 |
1998-11-25 | 227 | 227 | 223 | 227 | 14,000 | 2,270 |
1998-11-24 | 223 | 230 | 223 | 227 | 25,000 | 2,270 |
1998-11-20 | 218 | 218 | 215 | 215 | 18,000 | 2,150 |
1998-11-19 | 214 | 220 | 210 | 210 | 23,000 | 2,100 |
1998-11-18 | 210 | 215 | 210 | 214 | 15,000 | 2,140 |
1998-11-17 | 210 | 210 | 200 | 205 | 110,000 | 2,050 |
1998-11-16 | 210 | 212 | 210 | 210 | 6,000 | 2,100 |
1998-11-13 | 205 | 208 | 204 | 208 | 6,000 | 2,080 |
1998-11-12 | 201 | 205 | 201 | 203 | 31,000 | 2,030 |
1998-11-11 | 200 | 209 | 200 | 200 | 144,000 | 2,000 |
1998-11-10 | 202 | 209 | 195 | 200 | 346,000 | 2,000 |
1998-11-09 | 232 | 232 | 200 | 200 | 166,000 | 2,000 |
1998-11-06 | 239 | 239 | 212 | 212 | 4,000 | 2,120 |
1998-11-05 | 240 | 240 | 238 | 240 | 28,000 | 2,400 |
1998-11-04 | 238 | 238 | 238 | 238 | 7,000 | 2,380 |
1998-10-30 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
1998-10-29 | 208 | 208 | 205 | 205 | 6,000 | 2,050 |
1998-10-28 | 210 | 210 | 207 | 207 | 6,000 | 2,070 |
1998-10-27 | 210 | 211 | 210 | 210 | 7,000 | 2,100 |
1998-10-26 | 210 | 245 | 210 | 217 | 7,000 | 2,170 |
1998-10-23 | 211 | 215 | 209 | 209 | 16,000 | 2,090 |
1998-10-22 | 224 | 224 | 210 | 210 | 64,000 | 2,100 |
1998-10-21 | 224 | 224 | 220 | 221 | 10,000 | 2,210 |
1998-10-20 | 224 | 224 | 220 | 220 | 3,000 | 2,200 |
1998-10-19 | 220 | 220 | 210 | 220 | 5,000 | 2,200 |
1998-10-16 | 210 | 220 | 210 | 220 | 4,000 | 2,200 |
1998-10-15 | 225 | 225 | 200 | 200 | 15,000 | 2,000 |
1998-10-14 | 230 | 230 | 220 | 225 | 26,000 | 2,250 |
1998-10-13 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
1998-10-12 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
1998-10-09 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
1998-10-08 | 240 | 245 | 230 | 230 | 7,000 | 2,300 |
1998-10-07 | 225 | 245 | 220 | 225 | 40,000 | 2,250 |
1998-10-06 | 240 | 240 | 222 | 223 | 7,000 | 2,230 |
1998-10-05 | 241 | 245 | 240 | 245 | 9,000 | 2,450 |
1998-10-02 | 244 | 250 | 240 | 240 | 21,000 | 2,400 |
1998-10-01 | 249 | 249 | 245 | 245 | 10,000 | 2,450 |
1998-09-30 | 262 | 263 | 262 | 263 | 3,000 | 2,630 |
1998-09-29 | 251 | 251 | 250 | 250 | 7,000 | 2,500 |
1998-09-25 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
1998-09-24 | 260 | 270 | 260 | 270 | 30,000 | 2,700 |
1998-09-22 | 268 | 268 | 250 | 260 | 15,000 | 2,600 |
1998-09-21 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
1998-09-18 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
1998-09-17 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
1998-09-16 | 265 | 270 | 265 | 270 | 8,000 | 2,700 |
1998-09-14 | 265 | 275 | 265 | 275 | 7,000 | 2,750 |
1998-09-11 | 265 | 269 | 265 | 265 | 8,000 | 2,650 |
1998-09-10 | 270 | 275 | 270 | 275 | 15,000 | 2,750 |
1998-09-09 | 261 | 261 | 260 | 260 | 4,000 | 2,600 |
1998-09-08 | 246 | 255 | 246 | 250 | 37,000 | 2,500 |
1998-09-07 | 253 | 255 | 246 | 246 | 53,000 | 2,460 |
1998-09-04 | 275 | 275 | 237 | 253 | 48,000 | 2,530 |
1998-09-03 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
1998-09-02 | 275 | 280 | 273 | 280 | 20,000 | 2,800 |
1998-09-01 | 275 | 280 | 275 | 280 | 6,000 | 2,800 |
1998-08-31 | 285 | 285 | 280 | 280 | 13,000 | 2,800 |
1998-08-28 | 276 | 280 | 276 | 280 | 16,000 | 2,800 |
1998-08-27 | 275 | 285 | 275 | 285 | 16,000 | 2,850 |
1998-08-26 | 290 | 290 | 275 | 275 | 36,000 | 2,750 |
1998-08-25 | 295 | 295 | 285 | 285 | 12,000 | 2,850 |
1998-08-24 | 290 | 295 | 290 | 295 | 9,000 | 2,950 |
1998-08-21 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
1998-08-20 | 298 | 298 | 297 | 297 | 9,000 | 2,970 |
1998-08-19 | 296 | 300 | 296 | 297 | 6,000 | 2,970 |
1998-08-18 | 291 | 300 | 291 | 293 | 15,000 | 2,930 |
1998-08-17 | 301 | 301 | 290 | 290 | 8,000 | 2,900 |
1998-08-14 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
1998-08-13 | 300 | 301 | 300 | 300 | 3,000 | 3,000 |
1998-08-12 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
1998-08-11 | 320 | 320 | 300 | 300 | 6,000 | 3,000 |
1998-08-10 | 330 | 330 | 325 | 325 | 8,000 | 3,250 |
1998-08-07 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
1998-08-06 | 332 | 335 | 330 | 335 | 16,000 | 3,350 |
1998-08-05 | 332 | 340 | 332 | 332 | 7,000 | 3,320 |
1998-08-04 | 336 | 336 | 331 | 331 | 3,000 | 3,310 |
1998-08-03 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
1998-07-31 | 335 | 335 | 330 | 330 | 3,000 | 3,300 |
1998-07-30 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
1998-07-29 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
1998-07-28 | 345 | 345 | 330 | 330 | 6,000 | 3,300 |
1998-07-24 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
1998-07-23 | 335 | 340 | 335 | 335 | 16,000 | 3,350 |
1998-07-22 | 340 | 355 | 340 | 345 | 4,000 | 3,450 |
1998-07-21 | 339 | 340 | 335 | 335 | 6,000 | 3,350 |
1998-07-16 | 335 | 335 | 330 | 335 | 5,000 | 3,350 |
1998-07-15 | 330 | 335 | 330 | 335 | 4,000 | 3,350 |
1998-07-14 | 335 | 335 | 335 | 335 | 9,000 | 3,350 |
1998-07-13 | 325 | 335 | 325 | 335 | 17,000 | 3,350 |
1998-07-10 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
1998-07-09 | 335 | 335 | 325 | 325 | 12,000 | 3,250 |
1998-07-08 | 331 | 335 | 330 | 335 | 3,000 | 3,350 |
1998-07-07 | 330 | 330 | 325 | 330 | 15,000 | 3,300 |
1998-07-06 | 332 | 335 | 330 | 330 | 10,000 | 3,300 |
1998-07-03 | 325 | 330 | 325 | 330 | 8,000 | 3,300 |
1998-07-02 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
1998-07-01 | 325 | 325 | 315 | 325 | 6,000 | 3,250 |
1998-06-30 | 323 | 325 | 323 | 325 | 4,000 | 3,250 |
1998-06-25 | 312 | 313 | 312 | 313 | 11,000 | 3,130 |
1998-06-24 | 315 | 315 | 313 | 313 | 8,000 | 3,130 |
1998-06-23 | 315 | 315 | 310 | 315 | 5,000 | 3,150 |
1998-06-22 | 300 | 315 | 300 | 315 | 9,000 | 3,150 |
1998-06-19 | 318 | 318 | 315 | 315 | 4,000 | 3,150 |
1998-06-18 | 318 | 318 | 310 | 318 | 35,000 | 3,180 |
1998-06-17 | 318 | 318 | 313 | 313 | 16,000 | 3,130 |
1998-06-16 | 310 | 314 | 310 | 314 | 12,000 | 3,140 |
1998-06-15 | 300 | 310 | 300 | 310 | 4,000 | 3,100 |
1998-06-12 | 305 | 305 | 300 | 300 | 16,000 | 3,000 |
1998-06-11 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
1998-06-10 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
1998-06-09 | 305 | 305 | 300 | 300 | 4,000 | 3,000 |
1998-06-08 | 313 | 313 | 313 | 313 | 10,000 | 3,130 |
1998-06-05 | 313 | 313 | 313 | 313 | 5,000 | 3,130 |
1998-06-04 | 300 | 310 | 300 | 309 | 22,000 | 3,090 |
1998-06-03 | 309 | 309 | 309 | 309 | 5,000 | 3,090 |
1998-06-02 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
1998-06-01 | 310 | 310 | 300 | 300 | 2,000 | 3,000 |
1998-05-29 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
1998-05-28 | 300 | 301 | 300 | 301 | 6,000 | 3,010 |
1998-05-27 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
1998-05-26 | 305 | 305 | 300 | 300 | 8,000 | 3,000 |
1998-05-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
1998-05-22 | 310 | 310 | 301 | 301 | 2,000 | 3,010 |
1998-05-21 | 301 | 310 | 301 | 301 | 16,000 | 3,010 |
1998-05-20 | 319 | 319 | 319 | 319 | 7,000 | 3,190 |
1998-05-19 | 300 | 301 | 300 | 300 | 19,000 | 3,000 |
1998-05-18 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
1998-05-15 | 305 | 305 | 300 | 300 | 5,000 | 3,000 |
1998-05-13 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
1998-05-12 | 305 | 305 | 305 | 305 | 9,000 | 3,050 |
1998-05-11 | 306 | 340 | 306 | 340 | 12,000 | 3,400 |
1998-05-08 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
1998-05-06 | 339 | 339 | 304 | 304 | 2,000 | 3,040 |
1998-05-01 | 311 | 345 | 311 | 345 | 4,000 | 3,450 |
1998-04-30 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
1998-04-28 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
1998-04-27 | 320 | 322 | 320 | 320 | 10,000 | 3,200 |
1998-04-24 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
1998-04-23 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
1998-04-22 | 336 | 336 | 316 | 316 | 5,000 | 3,160 |
1998-04-21 | 360 | 365 | 335 | 335 | 7,000 | 3,350 |
1998-04-20 | 352 | 355 | 352 | 355 | 88,000 | 3,550 |
1998-04-17 | 348 | 352 | 348 | 352 | 10,000 | 3,520 |
1998-04-16 | 351 | 352 | 351 | 351 | 13,000 | 3,510 |
1998-04-15 | 340 | 350 | 340 | 350 | 2,000 | 3,500 |
1998-04-13 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
1998-04-10 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
1998-04-09 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
1998-04-08 | 337 | 337 | 330 | 330 | 4,000 | 3,300 |
1998-04-06 | 320 | 325 | 320 | 325 | 3,000 | 3,250 |
1998-04-03 | 318 | 320 | 316 | 320 | 11,000 | 3,200 |
1998-04-02 | 339 | 339 | 319 | 320 | 4,000 | 3,200 |
1998-03-31 | 364 | 364 | 355 | 355 | 10,000 | 3,550 |
1998-03-27 | 365 | 365 | 360 | 365 | 5,000 | 3,650 |
1998-03-25 | 370 | 374 | 366 | 374 | 13,000 | 3,740 |
1998-03-24 | 381 | 381 | 370 | 370 | 4,000 | 3,700 |
1998-03-23 | 380 | 380 | 380 | 380 | 16,000 | 3,800 |
1998-03-20 | 380 | 380 | 366 | 366 | 3,000 | 3,660 |
1998-03-19 | 387 | 387 | 380 | 380 | 2,000 | 3,800 |
1998-03-18 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
1998-03-17 | 388 | 390 | 387 | 390 | 8,000 | 3,900 |
1998-03-16 | 397 | 397 | 397 | 397 | 13,000 | 3,970 |
1998-03-13 | 395 | 400 | 390 | 400 | 7,000 | 4,000 |
1998-03-12 | 400 | 405 | 400 | 405 | 42,000 | 4,050 |
1998-03-11 | 401 | 420 | 400 | 405 | 169,000 | 4,050 |
1998-03-10 | 378 | 400 | 375 | 400 | 61,000 | 4,000 |
1998-03-09 | 379 | 379 | 379 | 379 | 8,000 | 3,790 |
1998-03-06 | 365 | 365 | 365 | 365 | 6,000 | 3,650 |
1998-03-05 | 355 | 360 | 355 | 360 | 14,000 | 3,600 |
1998-03-04 | 356 | 356 | 350 | 354 | 15,000 | 3,540 |
1998-03-03 | 379 | 379 | 369 | 369 | 16,000 | 3,690 |
1998-03-02 | 378 | 380 | 378 | 380 | 17,000 | 3,800 |
1998-02-27 | 369 | 379 | 369 | 378 | 13,000 | 3,780 |
1998-02-25 | 360 | 365 | 360 | 365 | 4,000 | 3,650 |
1998-02-24 | 375 | 381 | 375 | 381 | 46,000 | 3,810 |
1998-02-23 | 375 | 375 | 375 | 375 | 11,000 | 3,750 |
1998-02-20 | 374 | 375 | 374 | 374 | 24,000 | 3,740 |
1998-02-19 | 379 | 381 | 375 | 375 | 18,000 | 3,750 |
1998-02-18 | 372 | 382 | 372 | 382 | 79,000 | 3,820 |
1998-02-17 | 356 | 358 | 355 | 358 | 50,000 | 3,580 |
1998-02-13 | 376 | 376 | 355 | 356 | 11,000 | 3,560 |
1998-02-12 | 375 | 377 | 375 | 377 | 37,000 | 3,770 |
1998-02-10 | 365 | 375 | 365 | 375 | 14,000 | 3,750 |
1998-02-09 | 354 | 355 | 350 | 355 | 14,000 | 3,550 |
1998-02-06 | 354 | 354 | 353 | 353 | 5,000 | 3,530 |
1998-02-05 | 319 | 330 | 319 | 330 | 14,000 | 3,300 |
1998-02-04 | 331 | 331 | 329 | 329 | 9,000 | 3,290 |
1998-02-03 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
1998-02-02 | 310 | 313 | 309 | 312 | 10,000 | 3,120 |
1998-01-30 | 334 | 334 | 310 | 310 | 22,000 | 3,100 |
1998-01-29 | 363 | 363 | 330 | 330 | 37,000 | 3,300 |
1998-01-28 | 353 | 365 | 353 | 360 | 51,000 | 3,600 |
1998-01-27 | 350 | 354 | 345 | 350 | 34,000 | 3,500 |
1998-01-26 | 320 | 338 | 320 | 335 | 22,000 | 3,350 |
1998-01-23 | 311 | 311 | 303 | 311 | 23,000 | 3,110 |
1998-01-22 | 307 | 311 | 306 | 311 | 34,000 | 3,110 |
1998-01-21 | 275 | 306 | 270 | 306 | 168,000 | 3,060 |
1998-01-20 | 271 | 272 | 270 | 270 | 88,000 | 2,700 |
1998-01-19 | 276 | 280 | 269 | 270 | 87,000 | 2,700 |
1998-01-16 | 265 | 270 | 265 | 270 | 9,000 | 2,700 |
1998-01-14 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
1998-01-12 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
1998-01-09 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
1998-01-08 | 260 | 265 | 260 | 265 | 7,000 | 2,650 |
1998-01-07 | 260 | 260 | 260 | 260 | 12,000 | 2,600 |
1998-01-06 | 270 | 270 | 260 | 260 | 12,000 | 2,600 |
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