[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 
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
2016-03-23214.00214.00213.00213.00140002992000
2016-03-22214.00215.00214.00215.00220004712000
2016-03-18214.00214.00213.00213.0050001068000
2016-03-17213.00215.00213.00213.00340007280000
2016-03-16213.00214.00212.00212.00170003622000
2016-03-15215.00215.00212.00214.00340007255000
2016-03-14212.00215.00212.00215.006100013032000
2016-03-11210.00213.00210.00212.00320006761000
2016-03-10212.00213.00212.00213.00110002341000
2016-03-09212.00212.00209.00212.00360007595000
2016-03-08212.00213.00209.00210.005000010526000
2016-03-07211.00213.00209.00212.007200015169000
2016-03-04207.00210.00207.00210.006100012732000
2016-03-03207.00207.00206.00207.00130002684000
2016-03-02204.00207.00204.00207.0013700028139000
2016-03-01201.00203.00201.00203.00410008260000
2016-02-29204.00204.00201.00201.00350007109000
2016-02-26202.00202.00201.00201.00240004842000
2016-02-25198.00200.00198.00199.00360007178000
2016-02-24197.00199.00197.00199.00350006916000
2016-02-23200.00201.00197.00198.009300018512000
2016-02-22200.00201.00199.00199.007900015780000
2016-02-19203.00204.00200.00201.007900015935000
2016-02-18201.00203.00200.00203.0010400020941000
2016-02-17204.00204.00199.00199.00420008464000
2016-02-16199.00203.00198.00203.007200014389000
2016-02-15197.00200.00196.00199.006900013597000
2016-02-12190.00197.00190.00192.0013200025282000
2016-02-10206.00207.00198.00199.0011500023130000
2016-02-09209.00209.00204.00205.0013500027829000
2016-02-08210.00210.00209.00210.0014300029990000
2016-02-05212.00213.00210.00212.009500020113000
2016-02-04215.00215.00213.00213.007700016456000
2016-02-03215.00216.00215.00215.005100010982000
2016-02-02217.00217.00215.00216.008400018158000
2016-02-01222.00222.00216.00218.005600012239000
2016-01-29216.00219.00215.00219.005400011689000
2016-01-28215.00215.00215.00215.00210004515000
2016-01-27215.00216.00214.00215.00340007311000
2016-01-26214.00214.00214.00214.00120002568000
2016-01-25215.00217.00215.00215.00190004095000
2016-01-22211.00215.00211.00215.00350007443000
2016-01-21212.00213.00210.00211.007400015639000
2016-01-20216.00218.00213.00213.006000012902000
2016-01-19215.00215.00214.00215.00180003864000
2016-01-18215.00215.00213.00214.00380008150000
2016-01-15216.00218.00216.00216.00200004328000
2016-01-14219.00219.00213.00216.0011700025263000
2016-01-13219.00220.00219.00219.00330007245000
2016-01-12221.00221.00216.00218.007300015950000
2016-01-08220.00221.00219.00220.005500012079000
2016-01-07220.00222.00219.00220.0010800023745000
2016-01-06223.00223.00221.00221.0080001774000
2016-01-05223.00224.00221.00223.006700014913000
2016-01-04224.00224.00222.00223.007300016259000
2015-12-30224.00225.00222.00224.004500010048000
2015-12-29221.00223.00221.00222.00310006885000
2015-12-28223.00223.00220.00221.005800012823000
2015-12-25221.00221.00219.00220.0011400025115000
2015-12-24222.00224.00221.00221.005200011570000
2015-12-22221.00223.00221.00222.00430009532000
2015-12-21222.00223.00221.00222.008000017755000
2015-12-18224.00224.00222.00222.00430009624000
2015-12-17224.00225.00224.00224.00300006728000
2015-12-16223.00224.00223.00224.00230005138000
2015-12-15222.00224.00222.00223.006300014011000
2015-12-14223.00225.00222.00223.006200013832000
2015-12-11223.00226.00222.00224.00240005383000
2015-12-10223.00224.00222.00223.006100013599000
2015-12-09226.00226.00224.00224.007100015980000
2015-12-08226.00227.00226.00227.00260005881000
2015-12-07229.00229.00225.00227.0012500028359000
2015-12-04228.00229.00227.00228.009700022070000
2015-12-03227.00229.00226.00229.0012200027816000
2015-12-02225.00227.00225.00226.0019200043459000
2015-12-01223.00227.00223.00226.0013900031382000
2015-11-30224.00224.00222.00224.00360008032000
2015-11-27224.00225.00222.00224.00140003132000
2015-11-26223.00225.00222.00224.006000013383000

   ※ 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