[9761 東証2部] 東海リース 日足 時系列データ

[9761 東証2部] 東海リース (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-20214.00215.00214.00215.00430009241000
2017-09-19214.00215.00213.00214.00370007919000
2017-09-15213.00214.00213.00214.006100013020000
2017-09-14214.00215.00213.00213.00310006619000
2017-09-13213.00214.00213.00214.005600011961000
2017-09-12212.00213.00212.00213.00250005323000
2017-09-11213.00213.00211.00212.00230004875000
2017-09-08211.00213.00211.00212.005700012066000
2017-09-07212.00213.00211.00212.005900012484000
2017-09-06212.00213.00211.00213.00400008478000
2017-09-05213.00213.00211.00211.004800010179000
2017-09-04215.00215.00212.00213.006800014489000
2017-09-01214.00215.00214.00215.0090001929000
2017-08-31215.00215.00214.00214.00390008366000
2017-08-30214.00215.00213.00215.00260005573000
2017-08-29214.00214.00214.00214.00220004708000
2017-08-28215.00215.00213.00213.00110002357000
2017-08-25215.00215.00213.00213.00170003644000
2017-08-24214.00214.00213.00213.00460009827000
2017-08-23212.00215.00212.00212.006300013435000
2017-08-22212.00213.00212.00212.00310006573000
2017-08-21211.00213.00211.00212.00380008060000
2017-08-18212.00212.00211.00212.005600011842000
2017-08-17213.00213.00212.00213.00360007645000
2017-08-16212.00213.00212.00213.00230004891000
2017-08-15212.00213.00211.00212.00140002969000
2017-08-14212.00212.00211.00212.00240005086000
2017-08-10212.00213.00212.00213.004900010414000
2017-08-09212.00213.00211.00212.00410008674000
2017-08-08212.00213.00212.00212.00310006576000
2017-08-07212.00212.00212.00212.00150003180000
2017-08-04212.00213.00211.00213.00230004876000
2017-08-03212.00213.00212.00213.00250005306000
2017-08-02212.00213.00212.00212.00240005089000
2017-08-01213.00213.00211.00211.006200013158000
2017-07-31214.00214.00212.00214.0017600037497000
2017-07-28214.00215.00214.00215.006900014791000
2017-07-27215.00215.00214.00215.00390008356000
2017-07-26215.00215.00214.00215.005000010728000
2017-07-25214.00215.00214.00215.00310006647000
2017-07-24214.00214.00213.00214.008000017071000
2017-07-21214.00215.00214.00215.00360007708000
2017-07-20212.00215.00212.00214.005500011768000
2017-07-19212.00213.00212.00213.00470009992000
2017-07-18213.00213.00212.00212.00200004253000
2017-07-14213.00214.00213.00213.007200015340000
2017-07-13215.00215.00214.00214.007200015422000
2017-07-12214.00215.00214.00215.005600011992000
2017-07-11214.00215.00213.00214.0012900027575000
2017-07-10215.00215.00212.00214.00280005974000
2017-07-07213.00215.00212.00214.00410008754000
2017-07-06213.00219.00211.00213.0034600074255000
2017-07-05210.00215.00210.00213.0010800022923000
2017-07-04211.00211.00209.00210.007600015967000
2017-07-03210.00211.00210.00211.009200019359000
2017-06-30209.00210.00208.00210.00460009648000
2017-06-29210.00210.00208.00209.00470009858000
2017-06-28209.00210.00209.00209.00210004391000
2017-06-27209.00209.00207.00208.008700018126000
2017-06-26208.00208.00207.00208.004900010178000
2017-06-23208.00208.00207.00207.00220004560000
2017-06-22207.00208.00207.00208.00430008919000
2017-06-21208.00208.00207.00207.00150003110000
2017-06-20208.00208.00206.00208.00240004970000
2017-06-19207.00208.00206.00207.00450009305000
2017-06-16205.00207.00205.00206.006500013372000
2017-06-15206.00206.00206.00206.00300006180000
2017-06-14207.00207.00206.00207.0070001444000
2017-06-13207.00207.00206.00206.006200012794000
2017-06-12207.00207.00206.00207.007700015907000
2017-06-09206.00207.00206.00207.00210004329000
2017-06-08208.00208.00207.00207.00180003730000
2017-06-07207.00208.00207.00208.0070001451000
2017-06-06208.00208.00207.00208.00130002698000
2017-06-05207.00208.00207.00208.00360007472000
2017-06-02207.00208.00206.00208.00400008303000
2017-06-01207.00207.00206.00207.00420008685000
2017-05-31207.00207.00206.00207.00360007428000
2017-05-30206.00207.00205.00207.00380007829000
2017-05-29207.00207.00206.00207.008400017340000
2017-05-26207.00208.00207.00207.00260005385000
2017-05-25208.00209.00207.00207.00390008121000
2017-05-24208.00208.00207.00208.00240004989000
2017-05-23207.00208.00206.00208.00370007670000
2017-05-22207.00208.00206.00207.008100016726000
2017-05-19208.00208.00206.00207.0011000022786000
2017-05-18208.00208.00207.00208.006400013298000
2017-05-17209.00210.00208.00210.00360007532000
2017-05-16209.00210.00208.00209.004800010040000
2017-05-15208.00208.00208.00208.00110002288000
2017-05-12208.00209.00208.00208.00380007937000
2017-05-11210.00210.00208.00208.005100010666000
2017-05-10209.00210.00208.00209.00470009822000
2017-05-09208.00210.00208.00210.008000016712000
2017-05-08208.00209.00207.00208.006000012487000
2017-05-02207.00207.00206.00206.00470009692000
2017-05-01209.00209.00206.00206.005700011834000
2017-04-28207.00208.00206.00208.00250005179000
2017-04-27207.00207.00206.00207.00210004339000
2017-04-26208.00209.00206.00207.00230004779000
2017-04-25206.00207.00205.00207.00390008041000
2017-04-24205.00205.00205.00205.00130002665000
2017-04-21204.00205.00204.00204.0090001838000
2017-04-20204.00205.00203.00204.00400008144000
2017-04-19202.00204.00202.00204.004000811000
2017-04-18204.00205.00203.00203.00260005284000
2017-04-17200.00207.00199.00203.005100010342000
2017-04-14201.00202.00200.00200.00360007245000
2017-04-13199.00201.00199.00201.005800011595000
2017-04-12202.00202.00199.00199.006800013621000
2017-04-11201.00202.00201.00202.006000012082000
2017-04-10202.00203.00202.00203.00210004249000
2017-04-07201.00202.00200.00202.00270005427000
2017-04-06203.00203.00200.00200.0010500021121000
2017-04-05203.00204.00203.00204.00390007948000
2017-04-04206.00206.00203.00203.008300016988000
2017-04-03207.00207.00206.00206.00380007847000
2017-03-31208.00209.00207.00208.00390008111000
2017-03-30211.00211.00205.00207.0012100025100000
2017-03-29214.00214.00211.00211.007500015909000
2017-03-28217.00218.00216.00218.0015200032948000
2017-03-27218.00218.00215.00216.0017000036847000
2017-03-24219.00219.00217.00219.006700014616000
2017-03-23218.00220.00218.00220.0012500027288000
2017-03-22219.00220.00218.00218.009500020793000
2017-03-21221.00221.00219.00220.0014900032745000
2017-03-17221.00221.00219.00221.009900021837000
2017-03-16221.00221.00220.00221.00250005513000
2017-03-15221.00221.00220.00220.006100013446000
2017-03-14219.00221.00219.00221.006700014733000
2017-03-13221.00222.00219.00219.0017500038504000
2017-03-10220.00221.00219.00220.008700019093000
2017-03-09218.00220.00218.00219.006300013810000
2017-03-08218.00219.00218.00218.00130002837000
2017-03-07218.00218.00216.00218.009300020175000
2017-03-06217.00218.00217.00218.004900010646000
2017-03-03218.00218.00217.00218.00210004569000
2017-03-02217.00218.00217.00218.009900021547000
2017-03-01217.00218.00217.00217.00110002388000
2017-02-28217.00217.00216.00217.00180003905000
2017-02-27216.00216.00215.00215.00390008422000
2017-02-24217.00217.00216.00216.005700012356000
2017-02-23217.00217.00216.00217.00240005205000
2017-02-22216.00217.00216.00217.00400008669000
2017-02-21216.00217.00215.00216.00230004966000
2017-02-20216.00216.00214.00215.00440009462000
2017-02-17216.00216.00214.00216.005400011624000
2017-02-16215.00216.00214.00216.007400015933000
2017-02-15214.00216.00214.00216.00440009459000
2017-02-14215.00216.00214.00214.006200013302000
2017-02-13214.00216.00213.00215.00420008999000
2017-02-10212.00214.00211.00214.00370007850000
2017-02-09212.00214.00212.00212.00280005957000
2017-02-08211.00212.00210.00212.00370007806000
2017-02-07209.00213.00209.00213.005100010801000
2017-02-06210.00210.00209.00210.0010900022838000
2017-02-03211.00212.00210.00210.0012800026939000
2017-02-02214.00214.00211.00212.0012700026867000
2017-02-01213.00213.00212.00213.007500015973000
2017-01-31213.00214.00212.00213.0010500022351000
2017-01-30215.00215.00213.00214.008200017540000
2017-01-27215.00216.00214.00216.00430009265000
2017-01-26216.00216.00214.00215.00440009470000
2017-01-25214.00215.00214.00214.00180003854000
2017-01-24214.00215.00213.00213.00340007271000
2017-01-23216.00216.00213.00214.009300019868000
2017-01-20214.00215.00214.00215.005100010963000
2017-01-19213.00215.00213.00214.00390008354000
2017-01-18213.00213.00212.00213.00400008516000
2017-01-17214.00215.00213.00213.007700016479000
2017-01-16216.00217.00214.00215.007400015943000
2017-01-13216.00217.00216.00216.005100011049000
2017-01-12217.00217.00214.00216.0010800023239000
2017-01-11216.00217.00215.00217.00400008647000
2017-01-10216.00218.00215.00217.0019500042254000
2017-01-06213.00216.00213.00216.0017100036751000
2017-01-05212.00216.00212.00213.0025600054843000
2017-01-04209.00211.00209.00210.0010400021898000
2016-12-30205.00208.00205.00207.007300015050000
2016-12-29209.00209.00206.00206.009100018837000
2016-12-28206.00209.00206.00209.009700020142000
2016-12-27205.00207.00205.00206.0011100022817000
2016-12-26205.00206.00204.00205.0014700030080000
2016-12-22204.00205.00203.00205.0017300035308000
2016-12-21206.00206.00204.00205.0012400025480000
2016-12-20204.00206.00204.00204.007400015165000
2016-12-19204.00205.00203.00204.004900010001000
2016-12-16205.00205.00203.00204.0029100059393000
2016-12-15204.00205.00204.00204.00240004903000
2016-12-14204.00205.00203.00204.009500019432000
2016-12-13203.00205.00202.00204.0011500023426000
2016-12-12204.00205.00203.00204.009200018768000
2016-12-09205.00205.00203.00205.0013900028315000
2016-12-08204.00205.00203.00204.0011100022613000
2016-12-07201.00203.00200.00203.006900013932000
2016-12-06200.00201.00200.00200.00440008825000
2016-12-05200.00200.00199.00200.00220004399000
2016-12-02200.00200.00199.00200.005800011595000
2016-12-01200.00201.00199.00200.0018100036223000
2016-11-30199.00200.00199.00200.00500009958000
2016-11-29199.00199.00198.00199.00440008743000
2016-11-28199.00199.00197.00199.0011800023407000
2016-11-25200.00200.00199.00199.006500012983000
2016-11-24200.00200.00198.00200.00480009576000
2016-11-22197.00200.00197.00198.005700011293000
2016-11-21198.00199.00198.00199.00440008731000
2016-11-18197.00198.00197.00197.006800013422000
2016-11-17197.00197.00196.00197.00240004726000
2016-11-16196.00197.00195.00197.00480009406000
2016-11-15196.00197.00195.00196.00170003333000
2016-11-14195.00198.00195.00196.00270005295000
2016-11-11195.00196.00195.00195.008200015999000
2016-11-10194.00195.00194.00195.00280005438000
2016-11-09195.00197.00190.00192.0014800028627000
2016-11-08195.00195.00194.00194.00400007776000
2016-11-07196.00196.00195.00196.00200003909000
2016-11-04195.00196.00195.00195.00220004291000
2016-11-02196.00197.00195.00197.00470009214000
2016-11-01197.00198.00196.00197.00220004336000
2016-10-31198.00198.00197.00198.00130002570000
2016-10-28197.00198.00197.00197.00210004138000
2016-10-27197.00197.00196.00196.00180003545000
2016-10-26197.00198.00197.00198.00100001972000
2016-10-25197.00197.00196.00196.00180003535000
2016-10-24196.00197.00195.00196.00110002156000
2016-10-21196.00196.00195.00196.00140002743000
2016-10-20196.00196.00196.00196.00180003528000
2016-10-19195.00195.00194.00195.00100001947000
2016-10-18194.00194.00194.00194.0080001552000
2016-10-17195.00195.00195.00195.0060001170000
2016-10-14194.00195.00194.00195.0080001554000
2016-10-13195.00195.00194.00194.00110002144000
2016-10-12194.00195.00194.00195.00180003502000
2016-10-11196.00196.00194.00194.00350006829000
2016-10-07196.00196.00196.00196.00130002548000
2016-10-06196.00196.00196.00196.00120002352000
2016-10-05196.00196.00195.00195.00100001959000
2016-10-04195.00198.00195.00196.00250004903000
2016-10-03193.00200.00193.00194.009400018367000
2016-09-30195.00195.00193.00193.00110002131000
2016-09-29195.00195.00193.00194.00230004474000
2016-09-28192.00194.00192.00194.00110002127000
2016-09-27196.00197.00195.00196.00510009989000
2016-09-26197.00198.00195.00197.00360007073000
2016-09-23194.00199.00194.00197.00320006308000
2016-09-21194.00196.00194.00196.00130002536000
2016-09-20194.00197.00194.00194.00470009186000
2016-09-16195.00195.00194.00194.00160003108000
2016-09-15196.00196.00195.00195.0070001366000
2016-09-14194.00197.00194.00195.00340006618000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog