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
1998-12-302312312302305,0002,300
1998-12-292222222212215,0002,210
1998-12-2822122122022019,0002,200
1998-12-252212212202206,0002,200
1998-12-2422122222122112,0002,210
1998-12-2222622722522511,0002,250
1998-12-2122622822522619,0002,260
1998-12-1822122322122120,0002,210
1998-12-1722222222022017,0002,200
1998-12-162242242222247,0002,240
1998-12-152252252242246,0002,240
1998-12-142202282202286,0002,280
1998-12-112252262252258,0002,250
1998-12-1023023322523310,0002,330
1998-12-092252252252259,0002,250
1998-12-082302302292309,0002,300
1998-12-0722523022522510,0002,250
1998-12-0422522521122410,0002,240
1998-12-0323423423023018,0002,300
1998-12-0223923923523520,0002,350
1998-12-0123523623223442,0002,340
1998-11-3023524023523535,0002,350
1998-11-2723223423123213,0002,320
1998-11-2622723022722934,0002,290
1998-11-2522722722322714,0002,270
1998-11-2422323022322725,0002,270
1998-11-2021821821521518,0002,150
1998-11-1921422021021023,0002,100
1998-11-1821021521021415,0002,140
1998-11-17210210200205110,0002,050
1998-11-162102122102106,0002,100
1998-11-132052082042086,0002,080
1998-11-1220120520120331,0002,030
1998-11-11200209200200144,0002,000
1998-11-10202209195200346,0002,000
1998-11-09232232200200166,0002,000
1998-11-062392392122124,0002,120
1998-11-0524024023824028,0002,400
1998-11-042382382382387,0002,380
1998-10-302402402402402,0002,400
1998-10-292082082052056,0002,050
1998-10-282102102072076,0002,070
1998-10-272102112102107,0002,100
1998-10-262102452102177,0002,170
1998-10-2321121520920916,0002,090
1998-10-2222422421021064,0002,100
1998-10-2122422422022110,0002,210
1998-10-202242242202203,0002,200
1998-10-192202202102205,0002,200
1998-10-162102202102204,0002,200
1998-10-1522522520020015,0002,000
1998-10-1423023022022526,0002,250
1998-10-132402402402407,0002,400
1998-10-122402402402404,0002,400
1998-10-092402402402401,0002,400
1998-10-082402452302307,0002,300
1998-10-0722524522022540,0002,250
1998-10-062402402222237,0002,230
1998-10-052412452402459,0002,450
1998-10-0224425024024021,0002,400
1998-10-0124924924524510,0002,450
1998-09-302622632622633,0002,630
1998-09-292512512502507,0002,500
1998-09-252632632632632,0002,630
1998-09-2426027026027030,0002,700
1998-09-2226826825026015,0002,600
1998-09-212702702702706,0002,700
1998-09-182702702702703,0002,700
1998-09-172702702702702,0002,700
1998-09-162652702652708,0002,700
1998-09-142652752652757,0002,750
1998-09-112652692652658,0002,650
1998-09-1027027527027515,0002,750
1998-09-092612612602604,0002,600
1998-09-0824625524625037,0002,500
1998-09-0725325524624653,0002,460
1998-09-0427527523725348,0002,530
1998-09-032752752752757,0002,750
1998-09-0227528027328020,0002,800
1998-09-012752802752806,0002,800
1998-08-3128528528028013,0002,800
1998-08-2827628027628016,0002,800
1998-08-2727528527528516,0002,850
1998-08-2629029027527536,0002,750
1998-08-2529529528528512,0002,850
1998-08-242902952902959,0002,950
1998-08-212972972972973,0002,970
1998-08-202982982972979,0002,970
1998-08-192963002962976,0002,970
1998-08-1829130029129315,0002,930
1998-08-173013012902908,0002,900
1998-08-143003003003003,0003,000
1998-08-133003013003003,0003,000
1998-08-123003003003002,0003,000
1998-08-113203203003006,0003,000
1998-08-103303303253258,0003,250
1998-08-073303303303302,0003,300
1998-08-0633233533033516,0003,350
1998-08-053323403323327,0003,320
1998-08-043363363313313,0003,310
1998-08-033313313313311,0003,310
1998-07-313353353303303,0003,300
1998-07-303303303303301,0003,300
1998-07-293303303303306,0003,300
1998-07-283453453303306,0003,300
1998-07-243453453453453,0003,450
1998-07-2333534033533516,0003,350
1998-07-223403553403454,0003,450
1998-07-213393403353356,0003,350
1998-07-163353353303355,0003,350
1998-07-153303353303354,0003,350
1998-07-143353353353359,0003,350
1998-07-1332533532533517,0003,350
1998-07-103353353353356,0003,350
1998-07-0933533532532512,0003,250
1998-07-083313353303353,0003,350
1998-07-0733033032533015,0003,300
1998-07-0633233533033010,0003,300
1998-07-033253303253308,0003,300
1998-07-023253253253255,0003,250
1998-07-013253253153256,0003,250
1998-06-303233253233254,0003,250
1998-06-2531231331231311,0003,130
1998-06-243153153133138,0003,130
1998-06-233153153103155,0003,150
1998-06-223003153003159,0003,150
1998-06-193183183153154,0003,150
1998-06-1831831831031835,0003,180
1998-06-1731831831331316,0003,130
1998-06-1631031431031412,0003,140
1998-06-153003103003104,0003,100
1998-06-1230530530030016,0003,000
1998-06-113053053053051,0003,050
1998-06-103003003003006,0003,000
1998-06-093053053003004,0003,000
1998-06-0831331331331310,0003,130
1998-06-053133133133135,0003,130
1998-06-0430031030030922,0003,090
1998-06-033093093093095,0003,090
1998-06-023103103103102,0003,100
1998-06-013103103003002,0003,000
1998-05-293143143143142,0003,140
1998-05-283003013003016,0003,010
1998-05-273013013013014,0003,010
1998-05-263053053003008,0003,000
1998-05-253003003003001,0003,000
1998-05-223103103013012,0003,010
1998-05-2130131030130116,0003,010
1998-05-203193193193197,0003,190
1998-05-1930030130030019,0003,000
1998-05-183003003003003,0003,000
1998-05-153053053003005,0003,000
1998-05-133153153153151,0003,150
1998-05-123053053053059,0003,050
1998-05-1130634030634012,0003,400
1998-05-083063063063062,0003,060
1998-05-063393393043042,0003,040
1998-05-013113453113454,0003,450
1998-04-303113113113112,0003,110
1998-04-283103103103104,0003,100
1998-04-2732032232032010,0003,200
1998-04-243203203203206,0003,200
1998-04-233213213213213,0003,210
1998-04-223363363163165,0003,160
1998-04-213603653353357,0003,350
1998-04-2035235535235588,0003,550
1998-04-1734835234835210,0003,520
1998-04-1635135235135113,0003,510
1998-04-153403503403502,0003,500
1998-04-133503503503501,0003,500
1998-04-103503503503502,0003,500
1998-04-093403403403401,0003,400
1998-04-083373373303304,0003,300
1998-04-063203253203253,0003,250
1998-04-0331832031632011,0003,200
1998-04-023393393193204,0003,200
1998-03-3136436435535510,0003,550
1998-03-273653653603655,0003,650
1998-03-2537037436637413,0003,740
1998-03-243813813703704,0003,700
1998-03-2338038038038016,0003,800
1998-03-203803803663663,0003,660
1998-03-193873873803802,0003,800
1998-03-183873873873871,0003,870
1998-03-173883903873908,0003,900
1998-03-1639739739739713,0003,970
1998-03-133954003904007,0004,000
1998-03-1240040540040542,0004,050
1998-03-11401420400405169,0004,050
1998-03-1037840037540061,0004,000
1998-03-093793793793798,0003,790
1998-03-063653653653656,0003,650
1998-03-0535536035536014,0003,600
1998-03-0435635635035415,0003,540
1998-03-0337937936936916,0003,690
1998-03-0237838037838017,0003,800
1998-02-2736937936937813,0003,780
1998-02-253603653603654,0003,650
1998-02-2437538137538146,0003,810
1998-02-2337537537537511,0003,750
1998-02-2037437537437424,0003,740
1998-02-1937938137537518,0003,750
1998-02-1837238237238279,0003,820
1998-02-1735635835535850,0003,580
1998-02-1337637635535611,0003,560
1998-02-1237537737537737,0003,770
1998-02-1036537536537514,0003,750
1998-02-0935435535035514,0003,550
1998-02-063543543533535,0003,530
1998-02-0531933031933014,0003,300
1998-02-043313313293299,0003,290
1998-02-033303303303304,0003,300
1998-02-0231031330931210,0003,120
1998-01-3033433431031022,0003,100
1998-01-2936336333033037,0003,300
1998-01-2835336535336051,0003,600
1998-01-2735035434535034,0003,500
1998-01-2632033832033522,0003,350
1998-01-2331131130331123,0003,110
1998-01-2230731130631134,0003,110
1998-01-21275306270306168,0003,060
1998-01-2027127227027088,0002,700
1998-01-1927628026927087,0002,700
1998-01-162652702652709,0002,700
1998-01-142702702702703,0002,700
1998-01-122852852852854,0002,850
1998-01-092652652652651,0002,650
1998-01-082602652602657,0002,650
1998-01-0726026026026012,0002,600
1998-01-0627027026026012,0002,600

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