9761 東海リース(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	244	253	243	250	296,000	2,500
2004-12-29	242	245	239	244	162,000	2,440
2004-12-28	244	252	236	244	367,000	2,440
2004-12-27	235	245	227	243	373,000	2,430
2004-12-24	216	232	213	225	385,000	2,250
2004-12-22	214	214	210	214	166,000	2,140
2004-12-21	215	216	212	214	148,000	2,140
2004-12-20	217	225	211	217	418,000	2,170
2004-12-17	261	266	221	227	1,646,000	2,270
2004-12-16	215	252	215	247	1,344,000	2,470
2004-12-15	212	217	210	213	243,000	2,130
2004-12-14	205	206	202	206	99,000	2,060
2004-12-13	205	208	204	204	68,000	2,040
2004-12-10	208	208	203	204	44,000	2,040
2004-12-09	210	215	203	209	178,000	2,090
2004-12-08	202	214	202	212	222,000	2,120
2004-12-07	204	204	200	204	89,000	2,040
2004-12-06	198	202	198	202	63,000	2,020
2004-12-03	199	200	198	199	73,000	1,990
2004-12-02	198	203	198	200	120,000	2,000
2004-12-01	200	201	198	201	54,000	2,010
2004-11-30	199	202	198	201	44,000	2,010
2004-11-29	200	204	199	202	108,000	2,020
2004-11-26	201	202	196	196	75,000	1,960
2004-11-25	205	206	201	202	118,000	2,020
2004-11-24	204	211	203	205	120,000	2,050
2004-11-22	205	205	199	203	136,000	2,030
2004-11-19	208	218	205	205	901,000	2,050
2004-11-18	200	213	195	203	617,000	2,030
2004-11-17	190	203	190	199	248,000	1,990
2004-11-16	194	195	180	191	324,000	1,910
2004-11-15	203	203	198	201	108,000	2,010
2004-11-12	199	203	197	203	109,000	2,030
2004-11-11	204	206	199	204	125,000	2,040
2004-11-10	205	211	203	204	147,000	2,040
2004-11-09	212	214	200	201	288,000	2,010
2004-11-08	196	210	195	208	511,000	2,080
2004-11-05	198	204	192	193	344,000	1,930
2004-11-04	210	210	193	198	448,000	1,980
2004-11-02	217	226	196	207	1,725,000	2,070
2004-11-01	289	315	260	262	6,333,000	2,620
2004-10-29	233	266	222	249	3,120,000	2,490
2004-10-28	186	223	185	213	711,000	2,130
2004-10-27	185	190	180	184	47,000	1,840
2004-10-26	194	195	185	185	101,000	1,850
2004-10-25	189	192	180	192	136,000	1,920
2004-10-22	173	175	171	174	17,000	1,740
2004-10-21	173	174	172	172	21,000	1,720
2004-10-20	175	175	171	174	52,000	1,740
2004-10-19	175	177	174	174	31,000	1,740
2004-10-18	174	178	174	175	19,000	1,750
2004-10-15	175	180	173	178	50,000	1,780
2004-10-14	185	185	180	180	63,000	1,800
2004-10-13	186	187	183	186	33,000	1,860
2004-10-12	191	191	181	183	99,000	1,830
2004-10-08	196	196	195	195	43,000	1,950
2004-10-07	206	209	194	202	248,000	2,020
2004-10-06	195	206	193	203	406,000	2,030
2004-10-05	178	190	176	185	185,000	1,850
2004-10-04	177	178	173	173	55,000	1,730
2004-10-01	169	174	169	174	58,000	1,740
2004-09-30	174	174	172	173	26,000	1,730
2004-09-29	169	173	168	168	55,000	1,680
2004-09-28	172	172	166	168	43,000	1,680
2004-09-27	176	176	168	175	118,000	1,750
2004-09-24	168	183	165	182	98,000	1,820
2004-09-22	181	181	167	167	156,000	1,670
2004-09-21	184	184	180	183	17,000	1,830
2004-09-17	181	184	177	184	38,000	1,840
2004-09-16	184	184	180	180	18,000	1,800
2004-09-15	184	186	179	184	54,000	1,840
2004-09-14	185	185	182	183	34,000	1,830
2004-09-13	187	187	182	184	60,000	1,840
2004-09-10	190	190	182	188	29,000	1,880
2004-09-09	191	192	188	190	68,000	1,900
2004-09-08	195	196	191	191	26,000	1,910
2004-09-07	190	195	190	195	38,000	1,950
2004-09-06	195	195	187	190	81,000	1,900
2004-09-03	196	198	192	194	46,000	1,940
2004-09-02	192	196	192	195	66,000	1,950
2004-09-01	203	203	194	195	53,000	1,950
2004-08-31	206	206	196	201	112,000	2,010
2004-08-30	194	211	194	203	214,000	2,030
2004-08-27	204	219	197	197	337,000	1,970
2004-08-26	185	200	184	199	366,000	1,990
2004-08-25	176	180	175	180	62,000	1,800
2004-08-24	178	178	173	177	36,000	1,770
2004-08-23	173	174	169	174	17,000	1,740
2004-08-20	169	172	168	172	26,000	1,720
2004-08-19	169	170	167	170	15,000	1,700
2004-08-18	170	170	167	169	19,000	1,690
2004-08-17	173	173	170	170	11,000	1,700
2004-08-16	174	177	172	175	28,000	1,750
2004-08-13	169	179	169	179	21,000	1,790
2004-08-12	176	177	175	176	12,000	1,760
2004-08-11	180	181	175	176	97,000	1,760
2004-08-10	174	179	174	178	64,000	1,780
2004-08-09	165	172	165	172	29,000	1,720
2004-08-06	172	179	168	179	74,000	1,790
2004-08-05	175	177	171	175	33,000	1,750
2004-08-04	175	175	161	170	170,000	1,700
2004-08-03	179	181	176	177	94,000	1,770
2004-08-02	184	184	174	179	138,000	1,790
2004-07-30	174	176	172	174	128,000	1,740
2004-07-29	181	181	178	179	63,000	1,790
2004-07-28	187	187	174	180	180,000	1,800
2004-07-27	189	189	155	167	353,000	1,670
2004-07-26	199	199	189	189	111,000	1,890
2004-07-23	207	210	201	202	99,000	2,020
2004-07-22	212	216	207	212	93,000	2,120
2004-07-21	220	220	215	218	21,000	2,180
2004-07-20	213	220	213	220	41,000	2,200
2004-07-16	216	221	212	217	104,000	2,170
2004-07-15	224	228	214	221	196,000	2,210
2004-07-14	238	238	224	224	134,000	2,240
2004-07-13	254	257	237	240	204,000	2,400
2004-07-12	244	254	235	250	409,000	2,500
2004-07-09	225	239	225	234	209,000	2,340
2004-07-08	232	240	227	230	117,000	2,300
2004-07-07	228	230	221	230	130,000	2,300
2004-07-06	230	241	223	237	254,000	2,370
2004-07-05	235	235	225	225	317,000	2,250
2004-07-02	240	245	231	245	225,000	2,450
2004-07-01	256	260	243	250	439,000	2,500
2004-06-30	278	278	266	266	479,000	2,660
2004-06-29	268	275	253	269	690,000	2,690
2004-06-28	280	307	278	278	856,000	2,780
2004-06-25	280	290	260	262	1,199,000	2,620
2004-06-24	249	313	238	290	2,896,000	2,900
2004-06-23	188	238	188	234	980,000	2,340
2004-06-22	184	189	180	189	167,000	1,890
2004-06-21	189	189	183	183	87,000	1,830
2004-06-18	190	195	184	191	271,000	1,910
2004-06-17	189	191	185	191	272,000	1,910
2004-06-16	171	185	171	185	220,000	1,850
2004-06-15	172	175	168	171	48,000	1,710
2004-06-14	173	176	172	173	59,000	1,730
2004-06-11	174	175	168	172	80,000	1,720
2004-06-10	177	177	172	175	79,000	1,750
2004-06-09	168	172	165	172	87,000	1,720
2004-06-08	167	169	164	169	41,000	1,690
2004-06-07	165	167	162	166	28,000	1,660
2004-06-04	165	170	163	170	26,000	1,700
2004-06-03	172	172	160	170	67,000	1,700
2004-06-02	174	175	171	173	34,000	1,730
2004-06-01	164	174	162	174	73,000	1,740
2004-05-31	168	169	163	168	52,000	1,680
2004-05-28	169	171	167	167	54,000	1,670
2004-05-27	165	169	164	164	67,000	1,640
2004-05-26	172	174	170	170	36,000	1,700
2004-05-25	176	176	170	172	52,000	1,720
2004-05-24	170	178	165	174	187,000	1,740
2004-05-21	160	173	160	171	67,000	1,710
2004-05-20	171	175	162	168	164,000	1,680
2004-05-19	165	178	165	175	198,000	1,750
2004-05-18	145	167	135	160	258,000	1,600
2004-05-17	185	188	145	150	367,000	1,500
2004-05-14	162	175	160	175	239,000	1,750
2004-05-13	149	157	142	157	248,000	1,570
2004-05-12	136	154	136	152	127,000	1,520
2004-05-11	123	140	123	130	190,000	1,300
2004-05-10	165	169	133	133	230,000	1,330
2004-05-07	164	165	156	165	83,000	1,650
2004-05-06	171	171	165	165	40,000	1,650
2004-04-30	174	174	165	170	30,000	1,700
2004-04-28	168	175	165	170	55,000	1,700
2004-04-27	174	174	160	165	165,000	1,650
2004-04-26	178	178	173	177	53,000	1,770
2004-04-23	174	179	174	177	70,000	1,770
2004-04-22	174	178	173	173	69,000	1,730
2004-04-21	187	187	176	182	111,000	1,820
2004-04-20	175	193	172	187	353,000	1,870
2004-04-19	180	184	172	178	437,000	1,780
2004-04-16	212	214	203	203	128,000	2,030
2004-04-15	220	224	197	212	357,000	2,120
2004-04-14	189	218	189	212	440,000	2,120
2004-04-13	186	190	182	185	99,000	1,850
2004-04-12	180	185	180	180	47,000	1,800
2004-04-09	179	185	178	178	119,000	1,780
2004-04-08	177	189	177	188	124,000	1,880
2004-04-07	185	186	182	182	111,000	1,820
2004-04-06	190	198	180	189	233,000	1,890
2004-04-05	205	206	194	194	304,000	1,940
2004-04-02	191	213	190	200	714,000	2,000
2004-04-01	160	195	160	184	388,000	1,840
2004-03-31	165	167	154	154	242,000	1,540
2004-03-30	164	167	159	163	201,000	1,630
2004-03-29	145	156	144	152	136,000	1,520
2004-03-26	148	148	145	145	38,000	1,450
2004-03-25	147	148	144	144	102,000	1,440
2004-03-24	151	152	140	143	160,000	1,430
2004-03-23	138	149	138	149	254,000	1,490
2004-03-22	140	142	137	140	200,000	1,400
2004-03-19	123	133	122	130	83,000	1,300
2004-03-18	130	136	125	127	118,000	1,270
2004-03-17	137	138	132	135	115,000	1,350
2004-03-16	127	138	124	138	193,000	1,380
2004-03-15	117	121	117	121	57,000	1,210
2004-03-12	117	117	116	116	22,000	1,160
2004-03-11	119	121	115	119	93,000	1,190
2004-03-10	117	122	117	120	121,000	1,200
2004-03-09	116	118	111	116	54,000	1,160
2004-03-08	111	117	111	117	156,000	1,170
2004-03-05	109	112	108	111	45,000	1,110
2004-03-04	105	110	105	109	52,000	1,090
2004-03-03	104	104	104	104	7,000	1,040
2004-03-02	107	108	105	107	24,000	1,070
2004-03-01	107	109	107	107	9,000	1,070
2004-02-27	108	109	104	108	76,000	1,080
2004-02-26	103	110	103	107	28,000	1,070
2004-02-25	99	105	99	104	17,000	1,040
2004-02-24	103	105	97	97	46,000	970
2004-02-23	103	103	101	102	15,000	1,020
2004-02-20	101	101	100	101	17,000	1,010
2004-02-19	100	102	100	102	15,000	1,020
2004-02-18	97	100	97	100	10,000	1,000
2004-02-17	92	95	92	94	16,000	940
2004-02-13	97	100	97	100	3,000	1,000
2004-02-12	97	97	97	97	10,000	970
2004-02-10	102	102	98	98	12,000	980
2004-02-09	102	102	100	100	3,000	1,000
2004-02-06	100	102	100	102	5,000	1,020
2004-02-05	100	101	100	100	8,000	1,000
2004-02-04	101	102	100	102	49,000	1,020
2004-02-03	103	103	102	102	3,000	1,020
2004-02-02	105	105	102	102	23,000	1,020
2004-01-30	101	105	100	105	29,000	1,050
2004-01-29	103	103	101	101	28,000	1,010
2004-01-28	103	105	103	103	17,000	1,030
2004-01-27	105	105	103	104	14,000	1,040
2004-01-26	107	107	103	103	15,000	1,030
2004-01-23	109	109	104	104	28,000	1,040
2004-01-22	102	103	102	103	20,000	1,030
2004-01-21	102	105	102	103	16,000	1,030
2004-01-20	100	102	100	102	13,000	1,020
2004-01-19	100	100	99	100	32,000	1,000
2004-01-16	100	101	99	99	9,000	990
2004-01-15	101	101	99	99	13,000	990
2004-01-14	101	101	100	101	12,000	1,010
2004-01-13	105	107	103	103	21,000	1,030
2004-01-09	93	117	93	105	94,000	1,050
2004-01-08	95	95	93	93	19,000	930
2004-01-07	93	94	93	93	35,000	930
2004-01-06	92	93	91	92	28,000	920
2004-01-05	91	92	90	91	19,000	910

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

2024年05月
日	月	火	水	木	金	土
« 04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