9761 東海リース(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	229	229	210	210	8,000	2,100
1999-12-29	220	220	210	220	26,000	2,200
1999-12-28	230	230	230	230	11,000	2,300
1999-12-27	210	210	210	210	7,000	2,100
1999-12-24	205	210	205	210	7,000	2,100
1999-12-22	230	230	220	225	14,000	2,250
1999-12-21	211	211	205	205	16,000	2,050
1999-12-20	220	221	220	220	28,000	2,200
1999-12-17	221	222	220	220	27,000	2,200
1999-12-16	222	222	221	221	16,000	2,210
1999-12-15	221	222	221	222	3,000	2,220
1999-12-14	221	221	220	220	12,000	2,200
1999-12-13	225	225	225	225	2,000	2,250
1999-12-10	228	230	220	225	17,000	2,250
1999-12-09	225	225	220	220	8,000	2,200
1999-12-08	227	227	225	225	27,000	2,250
1999-12-07	229	230	229	230	4,000	2,300
1999-12-06	225	230	225	230	3,000	2,300
1999-12-03	225	225	225	225	1,000	2,250
1999-12-02	240	240	230	230	6,000	2,300
1999-12-01	225	240	225	240	14,000	2,400
1999-11-30	230	230	225	230	10,000	2,300
1999-11-29	230	230	225	225	10,000	2,250
1999-11-26	230	230	225	230	5,000	2,300
1999-11-25	235	235	225	235	4,000	2,350
1999-11-24	245	245	225	225	18,000	2,250
1999-11-22	230	235	230	235	10,000	2,350
1999-11-19	240	240	226	226	14,000	2,260
1999-11-18	235	235	235	235	11,000	2,350
1999-11-17	220	225	220	221	43,000	2,210
1999-11-16	220	220	220	220	10,000	2,200
1999-11-15	231	235	220	225	20,000	2,250
1999-11-12	235	235	225	230	12,000	2,300
1999-11-11	240	240	240	240	16,000	2,400
1999-11-10	250	250	250	250	2,000	2,500
1999-11-09	250	250	250	250	1,000	2,500
1999-11-08	245	245	245	245	1,000	2,450
1999-11-05	254	254	240	250	8,000	2,500
1999-11-04	255	255	255	255	1,000	2,550
1999-11-02	250	255	240	255	13,000	2,550
1999-11-01	245	250	240	240	26,000	2,400
1999-10-29	250	250	250	250	4,000	2,500
1999-10-28	240	245	237	245	7,000	2,450
1999-10-27	240	242	240	242	5,000	2,420
1999-10-26	241	241	240	240	8,000	2,400
1999-10-25	240	244	240	244	11,000	2,440
1999-10-22	235	239	235	239	3,000	2,390
1999-10-21	245	245	239	239	24,000	2,390
1999-10-20	250	250	240	240	5,000	2,400
1999-10-19	258	258	240	250	20,000	2,500
1999-10-18	258	259	258	259	2,000	2,590
1999-10-15	245	260	245	260	4,000	2,600
1999-10-14	245	245	241	245	9,000	2,450
1999-10-13	250	255	245	245	29,000	2,450
1999-10-12	250	250	250	250	12,000	2,500
1999-10-08	255	255	250	250	8,000	2,500
1999-10-07	256	256	253	255	28,000	2,550
1999-10-06	256	258	256	258	5,000	2,580
1999-10-05	260	260	255	255	12,000	2,550
1999-10-04	260	260	255	259	21,000	2,590
1999-10-01	262	265	260	260	12,000	2,600
1999-09-30	276	276	262	262	6,000	2,620
1999-09-29	260	261	251	261	14,000	2,610
1999-09-28	280	280	280	280	25,000	2,800
1999-09-27	285	285	280	280	19,000	2,800
1999-09-24	290	290	280	287	65,000	2,870
1999-09-22	295	300	285	300	17,000	3,000
1999-09-21	307	307	300	300	5,000	3,000
1999-09-20	300	309	300	309	18,000	3,090
1999-09-17	288	300	288	300	15,000	3,000
1999-09-16	302	302	285	285	70,000	2,850
1999-09-14	300	300	300	300	11,000	3,000
1999-09-13	305	305	300	300	3,000	3,000
1999-09-10	305	305	301	305	13,000	3,050
1999-09-09	294	300	294	296	27,000	2,960
1999-09-08	293	293	293	293	1,000	2,930
1999-09-07	296	305	292	292	13,000	2,920
1999-09-06	290	299	290	299	7,000	2,990
1999-09-03	290	290	290	290	20,000	2,900
1999-09-02	299	299	290	290	23,000	2,900
1999-09-01	296	300	290	300	33,000	3,000
1999-08-31	301	301	296	296	19,000	2,960
1999-08-30	300	310	300	300	27,000	3,000
1999-08-27	305	309	300	300	17,000	3,000
1999-08-26	315	319	314	315	11,000	3,150
1999-08-25	305	314	305	314	23,000	3,140
1999-08-24	290	304	290	304	6,000	3,040
1999-08-23	293	300	290	290	29,000	2,900
1999-08-20	285	288	285	288	16,000	2,880
1999-08-19	288	288	285	285	5,000	2,850
1999-08-18	288	291	288	288	15,000	2,880
1999-08-17	287	288	286	288	15,000	2,880
1999-08-16	285	286	285	285	37,000	2,850
1999-08-13	290	295	285	285	27,000	2,850
1999-08-12	285	290	285	286	11,000	2,860
1999-08-11	290	290	283	283	25,000	2,830
1999-08-10	290	290	281	281	14,000	2,810
1999-08-09	286	286	280	280	20,000	2,800
1999-08-06	295	295	285	285	30,000	2,850
1999-08-05	301	301	295	295	25,000	2,950
1999-08-04	308	308	302	302	33,000	3,020
1999-08-03	308	309	308	308	9,000	3,080
1999-08-02	306	306	304	306	12,000	3,060
1999-07-30	310	310	306	307	5,000	3,070
1999-07-29	310	315	310	315	6,000	3,150
1999-07-28	320	320	310	320	9,000	3,200
1999-07-27	306	320	306	320	14,000	3,200
1999-07-26	306	330	306	330	8,000	3,300
1999-07-23	302	310	301	306	19,000	3,060
1999-07-22	326	326	310	310	46,000	3,100
1999-07-21	332	332	330	330	50,000	3,300
1999-07-19	332	332	330	332	30,000	3,320
1999-07-16	340	340	330	330	40,000	3,300
1999-07-15	340	340	330	340	38,000	3,400
1999-07-14	346	348	340	340	35,000	3,400
1999-07-13	341	349	339	348	62,000	3,480
1999-07-12	321	340	320	340	32,000	3,400
1999-07-09	310	315	310	310	17,000	3,100
1999-07-08	315	320	311	311	23,000	3,110
1999-07-07	323	323	315	315	31,000	3,150
1999-07-06	321	323	313	320	68,000	3,200
1999-07-05	310	325	310	317	45,000	3,170
1999-07-02	300	305	290	305	51,000	3,050
1999-07-01	290	295	280	290	41,000	2,900
1999-06-30	285	290	285	290	22,000	2,900
1999-06-29	290	290	280	280	32,000	2,800
1999-06-28	283	284	283	284	21,000	2,840
1999-06-25	288	288	282	285	29,000	2,850
1999-06-24	291	292	280	290	47,000	2,900
1999-06-23	294	294	281	283	18,000	2,830
1999-06-22	300	300	290	295	22,000	2,950
1999-06-21	300	303	295	299	86,000	2,990
1999-06-18	272	300	272	300	87,000	3,000
1999-06-17	265	270	265	270	69,000	2,700
1999-06-16	255	260	253	260	11,000	2,600
1999-06-15	257	257	255	255	20,000	2,550
1999-06-14	251	257	251	255	29,000	2,550
1999-06-11	249	251	249	251	32,000	2,510
1999-06-10	248	248	247	248	28,000	2,480
1999-06-09	247	248	247	248	24,000	2,480
1999-06-08	245	245	245	245	10,000	2,450
1999-06-07	245	245	245	245	4,000	2,450
1999-06-04	241	245	241	245	5,000	2,450
1999-06-03	240	240	240	240	1,000	2,400
1999-06-02	245	245	245	245	2,000	2,450
1999-06-01	241	241	240	240	7,000	2,400
1999-05-31	243	243	241	241	10,000	2,410
1999-05-28	244	246	244	246	23,000	2,460
1999-05-27	240	241	239	239	16,000	2,390
1999-05-26	244	244	241	241	8,000	2,410
1999-05-25	243	244	240	244	8,000	2,440
1999-05-24	245	245	240	245	11,000	2,450
1999-05-21	244	245	240	240	4,000	2,400
1999-05-20	249	249	243	245	16,000	2,450
1999-05-19	244	244	236	236	9,000	2,360
1999-05-18	250	250	220	220	47,000	2,200
1999-05-17	265	265	250	256	28,000	2,560
1999-05-14	260	260	258	260	20,000	2,600
1999-05-13	265	265	260	261	12,000	2,610
1999-05-12	251	260	251	260	36,000	2,600
1999-05-11	255	255	250	251	32,000	2,510
1999-05-10	254	255	254	254	10,000	2,540
1999-05-07	250	253	250	250	43,000	2,500
1999-05-06	250	250	245	250	68,000	2,500
1999-04-30	250	250	245	245	10,000	2,450
1999-04-28	245	250	245	245	66,000	2,450
1999-04-27	244	245	244	245	7,000	2,450
1999-04-26	248	248	243	248	14,000	2,480
1999-04-23	245	245	245	245	2,000	2,450
1999-04-22	250	250	241	241	12,000	2,410
1999-04-21	255	255	250	252	18,000	2,520
1999-04-20	252	255	250	254	33,000	2,540
1999-04-19	251	254	250	254	36,000	2,540
1999-04-16	251	251	250	250	12,000	2,500
1999-04-15	250	251	249	251	23,000	2,510
1999-04-14	251	255	247	251	27,000	2,510
1999-04-13	251	255	250	251	7,000	2,510
1999-04-12	250	255	250	251	32,000	2,510
1999-04-09	241	251	241	241	68,000	2,410
1999-04-08	235	240	233	234	85,000	2,340
1999-04-07	232	235	231	232	39,000	2,320
1999-04-06	235	235	232	232	18,000	2,320
1999-04-05	230	234	230	233	36,000	2,330
1999-04-02	230	233	230	231	20,000	2,310
1999-04-01	230	230	226	230	20,000	2,300
1999-03-31	231	231	230	231	23,000	2,310
1999-03-30	231	231	230	230	13,000	2,300
1999-03-29	235	235	231	231	9,000	2,310
1999-03-26	250	250	245	245	9,000	2,450
1999-03-25	250	255	248	255	109,000	2,550
1999-03-24	245	255	245	255	31,000	2,550
1999-03-23	250	250	247	247	49,000	2,470
1999-03-19	250	255	249	252	43,000	2,520
1999-03-18	255	260	250	250	60,000	2,500
1999-03-17	275	280	262	268	33,000	2,680
1999-03-16	256	270	256	270	27,000	2,700
1999-03-15	248	255	245	255	43,000	2,550
1999-03-12	246	250	246	249	40,000	2,490
1999-03-11	245	250	245	246	36,000	2,460
1999-03-10	235	260	235	245	56,000	2,450
1999-03-09	234	237	230	235	43,000	2,350
1999-03-08	239	239	235	235	24,000	2,350
1999-03-05	232	239	230	239	45,000	2,390
1999-03-04	227	232	227	232	38,000	2,320
1999-03-03	234	234	227	227	28,000	2,270
1999-03-02	234	235	233	233	23,000	2,330
1999-03-01	229	230	227	230	22,000	2,300
1999-02-26	227	228	227	227	14,000	2,270
1999-02-25	217	225	217	225	25,000	2,250
1999-02-24	220	220	216	216	10,000	2,160
1999-02-23	219	219	219	219	4,000	2,190
1999-02-22	210	212	210	212	5,000	2,120
1999-02-19	211	215	210	215	22,000	2,150
1999-02-18	211	211	211	211	1,000	2,110
1999-02-17	211	211	210	210	20,000	2,100
1999-02-16	210	214	210	210	13,000	2,100
1999-02-15	210	213	210	213	16,000	2,130
1999-02-12	212	212	210	210	12,000	2,100
1999-02-10	213	213	212	212	11,000	2,120
1999-02-09	213	214	212	214	17,000	2,140
1999-02-08	212	213	212	213	5,000	2,130
1999-02-05	212	213	212	213	7,000	2,130
1999-02-04	214	214	213	213	5,000	2,130
1999-02-03	215	215	213	213	14,000	2,130
1999-02-02	215	215	215	215	8,000	2,150
1999-02-01	214	215	214	215	12,000	2,150
1999-01-29	215	215	213	213	4,000	2,130
1999-01-28	215	217	213	213	6,000	2,130
1999-01-27	215	215	213	215	12,000	2,150
1999-01-26	213	213	212	213	19,000	2,130
1999-01-25	211	215	210	213	9,000	2,130
1999-01-22	218	218	215	215	5,000	2,150
1999-01-21	215	215	215	215	5,000	2,150
1999-01-20	214	215	212	215	9,000	2,150
1999-01-19	216	216	215	215	6,000	2,150
1999-01-18	215	215	215	215	5,000	2,150
1999-01-14	216	216	215	215	25,000	2,150
1999-01-13	215	216	215	216	15,000	2,160
1999-01-12	218	218	218	218	3,000	2,180
1999-01-11	220	220	215	215	8,000	2,150
1999-01-08	215	215	215	215	8,000	2,150
1999-01-07	215	218	215	216	14,000	2,160
1999-01-06	211	215	211	215	9,000	2,150
1999-01-05	229	229	210	210	23,000	2,100
1999-01-04	230	230	230	230	1,000	2,300

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31