9761 東海リース(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30861008610016,0001,000
2002-12-27868986893,000890
2002-12-26898985852,000850
2002-12-25838583838,000830
2002-12-248787828227,000820
2002-12-209090868743,000870
2002-12-199191909013,000900
2002-12-189292919118,000910
2002-12-179197919711,000970
2002-12-16989898988,000980
2002-12-13100101989819,000980
2002-12-12100100979722,000970
2002-12-1110210310010327,0001,030
2002-12-1010110110110110,0001,010
2002-12-09979797971,000970
2002-12-06979796966,000960
2002-12-05989898983,000980
2002-12-04999999994,000990
2002-12-03991029910110,0001,010
2002-12-02989998994,000990
2002-11-29108108979823,000980
2002-11-28949494944,000940
2002-11-27929792978,000970
2002-11-269494919144,000910
2002-11-259595949430,000940
2002-11-229499929813,000980
2002-11-21959592929,000920
2002-11-20909290922,000920
2002-11-19979794946,000940
2002-11-18949994996,000990
2002-11-159898949436,000940
2002-11-14103103989826,000980
2002-11-131031031021022,0001,020
2002-11-121061061061061,0001,060
2002-11-1110610610610615,0001,060
2002-11-081071071051066,0001,060
2002-11-071061071031077,0001,070
2002-11-0611111311111310,0001,130
2002-11-0511111111111110,0001,110
2002-11-011121121111117,0001,110
2002-10-3111711811311312,0001,130
2002-10-301141141121122,0001,120
2002-10-2911111811111318,0001,130
2002-10-2811311311111125,0001,110
2002-10-251111111111111,0001,110
2002-10-241121151121153,0001,150
2002-10-231111121111123,0001,120
2002-10-221121131121133,0001,130
2002-10-211181181181181,0001,180
2002-10-181101141101149,0001,140
2002-10-171101101101106,0001,100
2002-10-1611411411011013,0001,100
2002-10-151101101101102,0001,100
2002-10-111101101101102,0001,100
2002-10-1011011411011048,0001,100
2002-10-0911411411111415,0001,140
2002-10-0811511511311426,0001,140
2002-10-071201201181186,0001,180
2002-10-0412112112012030,0001,200
2002-10-031231251211217,0001,210
2002-10-021251251231239,0001,230
2002-10-0113013012312318,0001,230
2002-09-3013213212713013,0001,300
2002-09-271271271261264,0001,260
2002-09-2612812812712712,0001,270
2002-09-2512912912812810,0001,280
2002-09-2412712912712928,0001,290
2002-09-2012813012812813,0001,280
2002-09-1912913012813024,0001,300
2002-09-181301301281309,0001,300
2002-09-171281301281303,0001,300
2002-09-131261271261268,0001,260
2002-09-1212512712512724,0001,270
2002-09-1013313312512511,0001,250
2002-09-091251251251254,0001,250
2002-09-061251251241248,0001,240
2002-09-051251261251258,0001,250
2002-09-0412512512412513,0001,250
2002-09-031251301251258,0001,250
2002-09-021301301241244,0001,240
2002-08-3013313312812816,0001,280
2002-08-2912112512112314,0001,230
2002-08-2812513012012677,0001,260
2002-08-2713513512813066,0001,300
2002-08-2613813813113535,0001,350
2002-08-23141141128128188,0001,280
2002-08-22127142125141171,0001,410
2002-08-2112512511912414,0001,240
2002-08-2012112711612715,0001,270
2002-08-191271271271273,0001,270
2002-08-1611511611511511,0001,150
2002-08-151151151141149,0001,140
2002-08-141151151151151,0001,150
2002-08-1311911911511927,0001,190
2002-08-121191191191191,0001,190
2002-08-091131211131204,0001,200
2002-08-081151191151169,0001,160
2002-08-071151151151152,0001,150
2002-08-0612012011511528,0001,150
2002-08-051201201201208,0001,200
2002-08-021201201201201,0001,200
2002-08-011221221211214,0001,210
2002-07-3112512512212415,0001,240
2002-07-291241241241242,0001,240
2002-07-261261261201207,0001,200
2002-07-2512412812412632,0001,260
2002-07-2412312412312311,0001,230
2002-07-231221221221222,0001,220
2002-07-221221231221237,0001,230
2002-07-191231231231236,0001,230
2002-07-1812412412012034,0001,200
2002-07-1712412412112110,0001,210
2002-07-1612112412112323,0001,230
2002-07-151221221211218,0001,210
2002-07-1212312412312419,0001,240
2002-07-111201231201234,0001,230
2002-07-1012512512512513,0001,250
2002-07-0912112412112217,0001,220
2002-07-0811812211812287,0001,220
2002-07-041151151151153,0001,150
2002-07-0311411511311510,0001,150
2002-07-0211711711411523,0001,150
2002-07-0111511711511529,0001,150
2002-06-2811511511311537,0001,150
2002-06-271141141141145,0001,140
2002-06-261131131131132,0001,130
2002-06-251141141121126,0001,120
2002-06-241111111111112,0001,110
2002-06-2111211411111411,0001,140
2002-06-2011011011011014,0001,100
2002-06-191131131111116,0001,110
2002-06-1811511511011014,0001,100
2002-06-1711211311011016,0001,100
2002-06-141121131121134,0001,130
2002-06-131121121121125,0001,120
2002-06-121161161121126,0001,120
2002-06-101241241241244,0001,240
2002-06-071121121121121,0001,120
2002-06-0611711811711817,0001,180
2002-06-051151181151185,0001,180
2002-06-041171171151152,0001,150
2002-05-3111711711711714,0001,170
2002-05-301141141141142,0001,140
2002-05-291151151151154,0001,150
2002-05-2811511611411522,0001,150
2002-05-2711011311011220,0001,120
2002-05-2410911010711032,0001,100
2002-05-231071071071073,0001,070
2002-05-221041091041098,0001,090
2002-05-211031061031068,0001,060
2002-05-201071071051057,0001,050
2002-05-171021071021079,0001,070
2002-05-151011011011011,0001,010
2002-05-141051051051051,0001,050
2002-05-131041041001008,0001,000
2002-05-101081081081085,0001,080
2002-05-0910210210010018,0001,000
2002-05-081001011001017,0001,010
2002-05-0710010110010019,0001,000
2002-05-021101101081088,0001,080
2002-04-301141141101107,0001,100
2002-04-261081081081081,0001,080
2002-04-251081091081095,0001,090
2002-04-241101101081105,0001,100
2002-04-221101141101138,0001,130
2002-04-191101101101102,0001,100
2002-04-181081081081083,0001,080
2002-04-171101101081085,0001,080
2002-04-161101101081083,0001,080
2002-04-151101101101102,0001,100
2002-04-1211211211011025,0001,100
2002-04-111131131101108,0001,100
2002-04-101141141141145,0001,140
2002-04-091111111101103,0001,100
2002-04-081141141141141,0001,140
2002-04-051141141141142,0001,140
2002-04-0411111411111458,0001,140
2002-04-0311411411411410,0001,140
2002-04-021141141141143,0001,140
2002-03-291171171171176,0001,170
2002-03-281101101101103,0001,100
2002-03-271111111111111,0001,110
2002-03-261101101101101,0001,100
2002-03-2511211511211324,0001,130
2002-03-2211211211211215,0001,120
2002-03-2011211711211336,0001,130
2002-03-1911111211011147,0001,110
2002-03-1811811811511641,0001,160
2002-03-1511912311712312,0001,230
2002-03-141231231231232,0001,230
2002-03-131221231221232,0001,230
2002-03-1211712311712313,0001,230
2002-03-1112212211912011,0001,200
2002-03-081191201191203,0001,200
2002-03-071201201201206,0001,200
2002-03-051211211211218,0001,210
2002-03-0412212211412131,0001,210
2002-03-0111511511111123,0001,110
2002-02-281151151111118,0001,110
2002-02-2711111311111311,0001,130
2002-02-261101101091095,0001,090
2002-02-251101101101106,0001,100
2002-02-221101101101102,0001,100
2002-02-211101101091109,0001,100
2002-02-201101101101107,0001,100
2002-02-191151151111112,0001,110
2002-02-181111111111112,0001,110
2002-02-1511011211011246,0001,120
2002-02-141181181181181,0001,180
2002-02-121201201201204,0001,200
2002-02-081201201101156,0001,150
2002-02-0712012112012057,0001,200
2002-02-0611812211712223,0001,220
2002-02-051181211171219,0001,210
2002-02-0412112311712231,0001,220
2002-02-0111912711712076,0001,200
2002-01-3111411911411931,0001,190
2002-01-3011411411011427,0001,140
2002-01-2910911010911017,0001,100
2002-01-2810710910510623,0001,060
2002-01-251091091061062,0001,060
2002-01-2410910910610610,0001,060
2002-01-2310410710010770,0001,070
2002-01-221051051051054,0001,050
2002-01-211051051051053,0001,050
2002-01-181091091041044,0001,040
2002-01-171041041041041,0001,040
2002-01-161091091021025,0001,020
2002-01-151101101101101,0001,100
2002-01-111101101101105,0001,100
2002-01-1011011011011011,0001,100
2002-01-091051051051052,0001,050
2002-01-081051051051051,0001,050
2002-01-071091091041047,0001,040
2002-01-041021021021021,0001,020

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