[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 
2017-03-30211.00211.00205.00207.0012100025100000
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
2016-09-13195.00196.00194.00196.00110002147000
2016-09-12194.00197.00193.00195.00300005834000
2016-09-09196.00196.00195.00195.00200003917000
2016-09-08197.00197.00196.00197.00120002360000
2016-09-07197.00197.00196.00196.00160003149000
2016-09-06197.00197.00196.00197.00230004517000
2016-09-05197.00197.00196.00197.00190003731000
2016-09-02196.00196.00196.00196.004000784000
2016-09-01194.00196.00194.00196.00120002343000
2016-08-31195.00195.00195.00195.0080001560000
2016-08-30193.00194.00193.00194.0070001352000
2016-08-29195.00195.00192.00193.00100001930000
2016-08-26193.00194.00192.00192.00210004051000
2016-08-25192.00192.00192.00192.003000576000
2016-08-24191.00194.00191.00193.00200003857000
2016-08-23192.00193.00192.00193.002000385000
2016-08-22191.00192.00190.00192.0090001724000
2016-08-19190.00192.00190.00191.0080001527000
2016-08-18190.00191.00190.00190.0060001142000
2016-08-17191.00192.00191.00192.0080001529000
2016-08-16191.00191.00190.00190.0090001715000
2016-08-15192.00192.00190.00191.00300005716000
2016-08-12190.00191.00190.00191.0070001336000
2016-08-10192.00192.00190.00191.00120002296000
2016-08-09190.00191.00190.00190.00230004376000
2016-08-08192.00192.00190.00191.00380007263000
2016-08-05190.00192.00190.00192.00120002296000
2016-08-04191.00191.00190.00190.00340006467000
2016-08-03190.00193.00190.00190.00310005908000
2016-08-02192.00192.00190.00192.00330006288000
2016-08-01193.00193.00191.00192.00430008260000
2016-07-29195.00195.00194.00194.0090001752000
2016-07-28195.00195.00193.00194.00250004853000
2016-07-27194.00195.00194.00194.00220004274000
2016-07-26196.00196.00193.00193.006600012794000
2016-07-25194.00196.00194.00196.00250004855000
2016-07-22195.00195.00194.00195.005000974000
2016-07-21194.00195.00194.00195.00110002144000
2016-07-20195.00195.00194.00195.00100001946000
2016-07-19195.00195.00194.00194.00140002725000
2016-07-15195.00196.00195.00196.00190003709000
2016-07-14196.00196.00195.00195.0060001175000
2016-07-13195.00196.00193.00194.00280005460000
2016-07-12192.00195.00192.00195.00230004450000
2016-07-11191.00192.00191.00192.00190003631000
2016-07-08192.00192.00190.00191.00330006294000
2016-07-07191.00192.00191.00191.0090001723000
2016-07-06193.00193.00191.00192.00360006899000
2016-07-05193.00193.00193.00193.00140002702000
2016-07-04195.00195.00193.00193.00240004649000
2016-07-01194.00195.00193.00195.0060001164000
2016-06-30194.00194.00192.00194.00110002126000
2016-06-29191.00192.00191.00192.00100001919000
2016-06-28190.00191.00188.00190.00460008704000
2016-06-27188.00193.00188.00190.00470008904000
2016-06-24193.00194.00189.00190.0012400023634000
2016-06-23194.00194.00191.00192.006200011888000
2016-06-22194.00194.00192.00194.00330006368000
2016-06-21195.00196.00194.00194.00300005832000
2016-06-20197.00197.00194.00194.00240004675000
2016-06-17193.00195.00193.00194.00300005809000
2016-06-16195.00195.00191.00193.006200011978000
2016-06-15195.00197.00194.00196.00330006443000
2016-06-14198.00199.00195.00195.007900015500000
2016-06-13198.00199.00198.00198.00290005749000
2016-06-10200.00200.00199.00200.0090001797000
2016-06-09200.00204.00199.00200.00490009852000
2016-06-08200.00201.00200.00200.00350007014000
2016-06-07199.00200.00198.00200.007600015096000
2016-06-06198.00201.00198.00201.00320006401000
2016-06-03198.00199.00198.00199.00190003779000
2016-06-02200.00200.00198.00198.005600011125000
2016-06-01201.00201.00198.00199.009900019823000
2016-05-31202.00202.00200.00201.00310006210000
2016-05-30200.00201.00200.00201.00440008805000
2016-05-27200.00200.00200.00200.0060001200000
2016-05-26200.00201.00200.00200.00480009610000
2016-05-25201.00201.00200.00201.00130002611000
2016-05-24201.00201.00200.00200.00160003207000
2016-05-23201.00202.00200.00202.00150003015000
2016-05-20200.00201.00200.00201.00200004002000
2016-05-19199.00200.00199.00199.00370007372000
2016-05-18200.00201.00199.00199.00440008814000
2016-05-17199.00200.00198.00199.00250004972000
2016-05-16200.00200.00197.00198.0017800035435000
2016-05-13203.00203.00200.00200.00390007849000
2016-05-12202.00202.00202.00202.0060001212000
2016-05-11204.00205.00202.00202.00360007308000
2016-05-10200.00204.00199.00204.00250005015000
2016-05-09200.00200.00199.00200.009700019333000
2016-05-06202.00202.00198.00200.0010800021593000
2016-05-02207.00207.00200.00200.0012000024324000
2016-04-28212.00213.00210.00210.00280005922000
2016-04-27211.00211.00209.00210.00400008400000
2016-04-26213.00214.00211.00212.00440009325000
2016-04-25214.00215.00213.00214.00400008569000
2016-04-22213.00215.00212.00214.005200011106000
2016-04-21215.00215.00210.00213.0010000021240000
2016-04-20214.00215.00213.00215.00340007273000
2016-04-19216.00217.00213.00214.0013700029359000
2016-04-18215.00217.00212.00214.0032700070136000
2016-04-15208.00209.00203.00205.009200019010000
2016-04-14201.00205.00200.00202.0010500021066000
2016-04-13202.00202.00200.00201.00210004218000
2016-04-12198.00201.00198.00201.00260005190000
2016-04-11200.00200.00198.00198.00150002972000
2016-04-08197.00200.00197.00200.00340006747000
2016-04-07197.00199.00197.00198.00270005349000
2016-04-06196.00197.00196.00197.00330006477000
2016-04-05199.00199.00197.00197.005500010888000
2016-04-04201.00202.00200.00200.006800013644000
2016-04-01204.00204.00202.00202.00350007103000
2016-03-31205.00206.00204.00206.00110002259000
2016-03-30208.00208.00204.00204.00420008627000
2016-03-29206.00209.00203.00208.00310006407000
2016-03-28212.00213.00212.00212.004800010196000
2016-03-25213.00213.00211.00213.005000010585000
2016-03-24214.00214.00211.00213.005000010601000

   ※ 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