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 |
---|---|---|---|---|---|---|
2002-12-30 | 86 | 100 | 86 | 100 | 16,000 | 1,000 |
2002-12-27 | 86 | 89 | 86 | 89 | 3,000 | 890 |
2002-12-26 | 89 | 89 | 85 | 85 | 2,000 | 850 |
2002-12-25 | 83 | 85 | 83 | 83 | 8,000 | 830 |
2002-12-24 | 87 | 87 | 82 | 82 | 27,000 | 820 |
2002-12-20 | 90 | 90 | 86 | 87 | 43,000 | 870 |
2002-12-19 | 91 | 91 | 90 | 90 | 13,000 | 900 |
2002-12-18 | 92 | 92 | 91 | 91 | 18,000 | 910 |
2002-12-17 | 91 | 97 | 91 | 97 | 11,000 | 970 |
2002-12-16 | 98 | 98 | 98 | 98 | 8,000 | 980 |
2002-12-13 | 100 | 101 | 98 | 98 | 19,000 | 980 |
2002-12-12 | 100 | 100 | 97 | 97 | 22,000 | 970 |
2002-12-11 | 102 | 103 | 100 | 103 | 27,000 | 1,030 |
2002-12-10 | 101 | 101 | 101 | 101 | 10,000 | 1,010 |
2002-12-09 | 97 | 97 | 97 | 97 | 1,000 | 970 |
2002-12-06 | 97 | 97 | 96 | 96 | 6,000 | 960 |
2002-12-05 | 98 | 98 | 98 | 98 | 3,000 | 980 |
2002-12-04 | 99 | 99 | 99 | 99 | 4,000 | 990 |
2002-12-03 | 99 | 102 | 99 | 101 | 10,000 | 1,010 |
2002-12-02 | 98 | 99 | 98 | 99 | 4,000 | 990 |
2002-11-29 | 108 | 108 | 97 | 98 | 23,000 | 980 |
2002-11-28 | 94 | 94 | 94 | 94 | 4,000 | 940 |
2002-11-27 | 92 | 97 | 92 | 97 | 8,000 | 970 |
2002-11-26 | 94 | 94 | 91 | 91 | 44,000 | 910 |
2002-11-25 | 95 | 95 | 94 | 94 | 30,000 | 940 |
2002-11-22 | 94 | 99 | 92 | 98 | 13,000 | 980 |
2002-11-21 | 95 | 95 | 92 | 92 | 9,000 | 920 |
2002-11-20 | 90 | 92 | 90 | 92 | 2,000 | 920 |
2002-11-19 | 97 | 97 | 94 | 94 | 6,000 | 940 |
2002-11-18 | 94 | 99 | 94 | 99 | 6,000 | 990 |
2002-11-15 | 98 | 98 | 94 | 94 | 36,000 | 940 |
2002-11-14 | 103 | 103 | 98 | 98 | 26,000 | 980 |
2002-11-13 | 103 | 103 | 102 | 102 | 2,000 | 1,020 |
2002-11-12 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
2002-11-11 | 106 | 106 | 106 | 106 | 15,000 | 1,060 |
2002-11-08 | 107 | 107 | 105 | 106 | 6,000 | 1,060 |
2002-11-07 | 106 | 107 | 103 | 107 | 7,000 | 1,070 |
2002-11-06 | 111 | 113 | 111 | 113 | 10,000 | 1,130 |
2002-11-05 | 111 | 111 | 111 | 111 | 10,000 | 1,110 |
2002-11-01 | 112 | 112 | 111 | 111 | 7,000 | 1,110 |
2002-10-31 | 117 | 118 | 113 | 113 | 12,000 | 1,130 |
2002-10-30 | 114 | 114 | 112 | 112 | 2,000 | 1,120 |
2002-10-29 | 111 | 118 | 111 | 113 | 18,000 | 1,130 |
2002-10-28 | 113 | 113 | 111 | 111 | 25,000 | 1,110 |
2002-10-25 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
2002-10-24 | 112 | 115 | 112 | 115 | 3,000 | 1,150 |
2002-10-23 | 111 | 112 | 111 | 112 | 3,000 | 1,120 |
2002-10-22 | 112 | 113 | 112 | 113 | 3,000 | 1,130 |
2002-10-21 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
2002-10-18 | 110 | 114 | 110 | 114 | 9,000 | 1,140 |
2002-10-17 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
2002-10-16 | 114 | 114 | 110 | 110 | 13,000 | 1,100 |
2002-10-15 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
2002-10-11 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
2002-10-10 | 110 | 114 | 110 | 110 | 48,000 | 1,100 |
2002-10-09 | 114 | 114 | 111 | 114 | 15,000 | 1,140 |
2002-10-08 | 115 | 115 | 113 | 114 | 26,000 | 1,140 |
2002-10-07 | 120 | 120 | 118 | 118 | 6,000 | 1,180 |
2002-10-04 | 121 | 121 | 120 | 120 | 30,000 | 1,200 |
2002-10-03 | 123 | 125 | 121 | 121 | 7,000 | 1,210 |
2002-10-02 | 125 | 125 | 123 | 123 | 9,000 | 1,230 |
2002-10-01 | 130 | 130 | 123 | 123 | 18,000 | 1,230 |
2002-09-30 | 132 | 132 | 127 | 130 | 13,000 | 1,300 |
2002-09-27 | 127 | 127 | 126 | 126 | 4,000 | 1,260 |
2002-09-26 | 128 | 128 | 127 | 127 | 12,000 | 1,270 |
2002-09-25 | 129 | 129 | 128 | 128 | 10,000 | 1,280 |
2002-09-24 | 127 | 129 | 127 | 129 | 28,000 | 1,290 |
2002-09-20 | 128 | 130 | 128 | 128 | 13,000 | 1,280 |
2002-09-19 | 129 | 130 | 128 | 130 | 24,000 | 1,300 |
2002-09-18 | 130 | 130 | 128 | 130 | 9,000 | 1,300 |
2002-09-17 | 128 | 130 | 128 | 130 | 3,000 | 1,300 |
2002-09-13 | 126 | 127 | 126 | 126 | 8,000 | 1,260 |
2002-09-12 | 125 | 127 | 125 | 127 | 24,000 | 1,270 |
2002-09-10 | 133 | 133 | 125 | 125 | 11,000 | 1,250 |
2002-09-09 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
2002-09-06 | 125 | 125 | 124 | 124 | 8,000 | 1,240 |
2002-09-05 | 125 | 126 | 125 | 125 | 8,000 | 1,250 |
2002-09-04 | 125 | 125 | 124 | 125 | 13,000 | 1,250 |
2002-09-03 | 125 | 130 | 125 | 125 | 8,000 | 1,250 |
2002-09-02 | 130 | 130 | 124 | 124 | 4,000 | 1,240 |
2002-08-30 | 133 | 133 | 128 | 128 | 16,000 | 1,280 |
2002-08-29 | 121 | 125 | 121 | 123 | 14,000 | 1,230 |
2002-08-28 | 125 | 130 | 120 | 126 | 77,000 | 1,260 |
2002-08-27 | 135 | 135 | 128 | 130 | 66,000 | 1,300 |
2002-08-26 | 138 | 138 | 131 | 135 | 35,000 | 1,350 |
2002-08-23 | 141 | 141 | 128 | 128 | 188,000 | 1,280 |
2002-08-22 | 127 | 142 | 125 | 141 | 171,000 | 1,410 |
2002-08-21 | 125 | 125 | 119 | 124 | 14,000 | 1,240 |
2002-08-20 | 121 | 127 | 116 | 127 | 15,000 | 1,270 |
2002-08-19 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
2002-08-16 | 115 | 116 | 115 | 115 | 11,000 | 1,150 |
2002-08-15 | 115 | 115 | 114 | 114 | 9,000 | 1,140 |
2002-08-14 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
2002-08-13 | 119 | 119 | 115 | 119 | 27,000 | 1,190 |
2002-08-12 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
2002-08-09 | 113 | 121 | 113 | 120 | 4,000 | 1,200 |
2002-08-08 | 115 | 119 | 115 | 116 | 9,000 | 1,160 |
2002-08-07 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
2002-08-06 | 120 | 120 | 115 | 115 | 28,000 | 1,150 |
2002-08-05 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
2002-08-02 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
2002-08-01 | 122 | 122 | 121 | 121 | 4,000 | 1,210 |
2002-07-31 | 125 | 125 | 122 | 124 | 15,000 | 1,240 |
2002-07-29 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
2002-07-26 | 126 | 126 | 120 | 120 | 7,000 | 1,200 |
2002-07-25 | 124 | 128 | 124 | 126 | 32,000 | 1,260 |
2002-07-24 | 123 | 124 | 123 | 123 | 11,000 | 1,230 |
2002-07-23 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
2002-07-22 | 122 | 123 | 122 | 123 | 7,000 | 1,230 |
2002-07-19 | 123 | 123 | 123 | 123 | 6,000 | 1,230 |
2002-07-18 | 124 | 124 | 120 | 120 | 34,000 | 1,200 |
2002-07-17 | 124 | 124 | 121 | 121 | 10,000 | 1,210 |
2002-07-16 | 121 | 124 | 121 | 123 | 23,000 | 1,230 |
2002-07-15 | 122 | 122 | 121 | 121 | 8,000 | 1,210 |
2002-07-12 | 123 | 124 | 123 | 124 | 19,000 | 1,240 |
2002-07-11 | 120 | 123 | 120 | 123 | 4,000 | 1,230 |
2002-07-10 | 125 | 125 | 125 | 125 | 13,000 | 1,250 |
2002-07-09 | 121 | 124 | 121 | 122 | 17,000 | 1,220 |
2002-07-08 | 118 | 122 | 118 | 122 | 87,000 | 1,220 |
2002-07-04 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
2002-07-03 | 114 | 115 | 113 | 115 | 10,000 | 1,150 |
2002-07-02 | 117 | 117 | 114 | 115 | 23,000 | 1,150 |
2002-07-01 | 115 | 117 | 115 | 115 | 29,000 | 1,150 |
2002-06-28 | 115 | 115 | 113 | 115 | 37,000 | 1,150 |
2002-06-27 | 114 | 114 | 114 | 114 | 5,000 | 1,140 |
2002-06-26 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
2002-06-25 | 114 | 114 | 112 | 112 | 6,000 | 1,120 |
2002-06-24 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
2002-06-21 | 112 | 114 | 111 | 114 | 11,000 | 1,140 |
2002-06-20 | 110 | 110 | 110 | 110 | 14,000 | 1,100 |
2002-06-19 | 113 | 113 | 111 | 111 | 6,000 | 1,110 |
2002-06-18 | 115 | 115 | 110 | 110 | 14,000 | 1,100 |
2002-06-17 | 112 | 113 | 110 | 110 | 16,000 | 1,100 |
2002-06-14 | 112 | 113 | 112 | 113 | 4,000 | 1,130 |
2002-06-13 | 112 | 112 | 112 | 112 | 5,000 | 1,120 |
2002-06-12 | 116 | 116 | 112 | 112 | 6,000 | 1,120 |
2002-06-10 | 124 | 124 | 124 | 124 | 4,000 | 1,240 |
2002-06-07 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
2002-06-06 | 117 | 118 | 117 | 118 | 17,000 | 1,180 |
2002-06-05 | 115 | 118 | 115 | 118 | 5,000 | 1,180 |
2002-06-04 | 117 | 117 | 115 | 115 | 2,000 | 1,150 |
2002-05-31 | 117 | 117 | 117 | 117 | 14,000 | 1,170 |
2002-05-30 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
2002-05-29 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
2002-05-28 | 115 | 116 | 114 | 115 | 22,000 | 1,150 |
2002-05-27 | 110 | 113 | 110 | 112 | 20,000 | 1,120 |
2002-05-24 | 109 | 110 | 107 | 110 | 32,000 | 1,100 |
2002-05-23 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
2002-05-22 | 104 | 109 | 104 | 109 | 8,000 | 1,090 |
2002-05-21 | 103 | 106 | 103 | 106 | 8,000 | 1,060 |
2002-05-20 | 107 | 107 | 105 | 105 | 7,000 | 1,050 |
2002-05-17 | 102 | 107 | 102 | 107 | 9,000 | 1,070 |
2002-05-15 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
2002-05-14 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
2002-05-13 | 104 | 104 | 100 | 100 | 8,000 | 1,000 |
2002-05-10 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
2002-05-09 | 102 | 102 | 100 | 100 | 18,000 | 1,000 |
2002-05-08 | 100 | 101 | 100 | 101 | 7,000 | 1,010 |
2002-05-07 | 100 | 101 | 100 | 100 | 19,000 | 1,000 |
2002-05-02 | 110 | 110 | 108 | 108 | 8,000 | 1,080 |
2002-04-30 | 114 | 114 | 110 | 110 | 7,000 | 1,100 |
2002-04-26 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
2002-04-25 | 108 | 109 | 108 | 109 | 5,000 | 1,090 |
2002-04-24 | 110 | 110 | 108 | 110 | 5,000 | 1,100 |
2002-04-22 | 110 | 114 | 110 | 113 | 8,000 | 1,130 |
2002-04-19 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
2002-04-18 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
2002-04-17 | 110 | 110 | 108 | 108 | 5,000 | 1,080 |
2002-04-16 | 110 | 110 | 108 | 108 | 3,000 | 1,080 |
2002-04-15 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
2002-04-12 | 112 | 112 | 110 | 110 | 25,000 | 1,100 |
2002-04-11 | 113 | 113 | 110 | 110 | 8,000 | 1,100 |
2002-04-10 | 114 | 114 | 114 | 114 | 5,000 | 1,140 |
2002-04-09 | 111 | 111 | 110 | 110 | 3,000 | 1,100 |
2002-04-08 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
2002-04-05 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
2002-04-04 | 111 | 114 | 111 | 114 | 58,000 | 1,140 |
2002-04-03 | 114 | 114 | 114 | 114 | 10,000 | 1,140 |
2002-04-02 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
2002-03-29 | 117 | 117 | 117 | 117 | 6,000 | 1,170 |
2002-03-28 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
2002-03-27 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
2002-03-26 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
2002-03-25 | 112 | 115 | 112 | 113 | 24,000 | 1,130 |
2002-03-22 | 112 | 112 | 112 | 112 | 15,000 | 1,120 |
2002-03-20 | 112 | 117 | 112 | 113 | 36,000 | 1,130 |
2002-03-19 | 111 | 112 | 110 | 111 | 47,000 | 1,110 |
2002-03-18 | 118 | 118 | 115 | 116 | 41,000 | 1,160 |
2002-03-15 | 119 | 123 | 117 | 123 | 12,000 | 1,230 |
2002-03-14 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
2002-03-13 | 122 | 123 | 122 | 123 | 2,000 | 1,230 |
2002-03-12 | 117 | 123 | 117 | 123 | 13,000 | 1,230 |
2002-03-11 | 122 | 122 | 119 | 120 | 11,000 | 1,200 |
2002-03-08 | 119 | 120 | 119 | 120 | 3,000 | 1,200 |
2002-03-07 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
2002-03-05 | 121 | 121 | 121 | 121 | 8,000 | 1,210 |
2002-03-04 | 122 | 122 | 114 | 121 | 31,000 | 1,210 |
2002-03-01 | 115 | 115 | 111 | 111 | 23,000 | 1,110 |
2002-02-28 | 115 | 115 | 111 | 111 | 8,000 | 1,110 |
2002-02-27 | 111 | 113 | 111 | 113 | 11,000 | 1,130 |
2002-02-26 | 110 | 110 | 109 | 109 | 5,000 | 1,090 |
2002-02-25 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
2002-02-22 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
2002-02-21 | 110 | 110 | 109 | 110 | 9,000 | 1,100 |
2002-02-20 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
2002-02-19 | 115 | 115 | 111 | 111 | 2,000 | 1,110 |
2002-02-18 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
2002-02-15 | 110 | 112 | 110 | 112 | 46,000 | 1,120 |
2002-02-14 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
2002-02-12 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
2002-02-08 | 120 | 120 | 110 | 115 | 6,000 | 1,150 |
2002-02-07 | 120 | 121 | 120 | 120 | 57,000 | 1,200 |
2002-02-06 | 118 | 122 | 117 | 122 | 23,000 | 1,220 |
2002-02-05 | 118 | 121 | 117 | 121 | 9,000 | 1,210 |
2002-02-04 | 121 | 123 | 117 | 122 | 31,000 | 1,220 |
2002-02-01 | 119 | 127 | 117 | 120 | 76,000 | 1,200 |
2002-01-31 | 114 | 119 | 114 | 119 | 31,000 | 1,190 |
2002-01-30 | 114 | 114 | 110 | 114 | 27,000 | 1,140 |
2002-01-29 | 109 | 110 | 109 | 110 | 17,000 | 1,100 |
2002-01-28 | 107 | 109 | 105 | 106 | 23,000 | 1,060 |
2002-01-25 | 109 | 109 | 106 | 106 | 2,000 | 1,060 |
2002-01-24 | 109 | 109 | 106 | 106 | 10,000 | 1,060 |
2002-01-23 | 104 | 107 | 100 | 107 | 70,000 | 1,070 |
2002-01-22 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
2002-01-21 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
2002-01-18 | 109 | 109 | 104 | 104 | 4,000 | 1,040 |
2002-01-17 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
2002-01-16 | 109 | 109 | 102 | 102 | 5,000 | 1,020 |
2002-01-15 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
2002-01-11 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
2002-01-10 | 110 | 110 | 110 | 110 | 11,000 | 1,100 |
2002-01-09 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
2002-01-08 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
2002-01-07 | 109 | 109 | 104 | 104 | 7,000 | 1,040 |
2002-01-04 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
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