9761 東海リース(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 2,500 | 2,500 | 2,500 | 2,500 | 7,000 | 22,727.30 |
| 1990-12-26 | 2,630 | 2,630 | 2,630 | 2,630 | 3,000 | 23,909.10 |
| 1990-12-18 | 2,790 | 2,790 | 2,790 | 2,790 | 15,000 | 25,363.60 |
| 1990-12-17 | 2,830 | 2,830 | 2,790 | 2,790 | 10,000 | 25,363.60 |
| 1990-12-14 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 25,727.30 |
| 1990-12-12 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 25,363.60 |
| 1990-12-10 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 26,363.60 |
| 1990-12-07 | 2,650 | 2,900 | 2,650 | 2,900 | 16,000 | 26,363.60 |
| 1990-12-06 | 2,730 | 2,730 | 2,680 | 2,680 | 9,000 | 24,363.60 |
| 1990-12-04 | 2,770 | 2,770 | 2,770 | 2,770 | 12,000 | 25,181.80 |
| 1990-11-30 | 2,770 | 2,800 | 2,770 | 2,800 | 16,000 | 25,454.50 |
| 1990-11-22 | 2,850 | 2,850 | 2,850 | 2,850 | 4,000 | 25,909.10 |
| 1990-11-21 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 27,272.70 |
| 1990-11-20 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 | 27,636.40 |
| 1990-11-15 | 3,100 | 3,100 | 3,080 | 3,080 | 49,000 | 28,000 |
| 1990-11-14 | 2,950 | 3,100 | 2,950 | 3,100 | 4,000 | 28,181.80 |
| 1990-11-13 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 27,181.80 |
| 1990-11-09 | 3,140 | 3,140 | 3,140 | 3,140 | 5,000 | 28,545.50 |
| 1990-11-06 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 29,000 |
| 1990-11-05 | 3,110 | 3,200 | 3,110 | 3,200 | 2,000 | 29,090.90 |
| 1990-11-02 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 27,272.70 |
| 1990-11-01 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 27,272.70 |
| 1990-10-31 | 3,100 | 3,100 | 3,100 | 3,100 | 16,000 | 28,181.80 |
| 1990-10-30 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 28,181.80 |
| 1990-10-29 | 3,100 | 3,100 | 3,100 | 3,100 | 6,000 | 28,181.80 |
| 1990-10-26 | 3,230 | 3,240 | 3,150 | 3,230 | 61,000 | 29,363.60 |
| 1990-10-25 | 3,050 | 3,290 | 3,050 | 3,220 | 91,000 | 29,272.70 |
| 1990-10-24 | 3,000 | 3,050 | 2,990 | 3,050 | 25,000 | 27,727.30 |
| 1990-10-23 | 2,910 | 3,000 | 2,910 | 3,000 | 51,000 | 27,272.70 |
| 1990-10-22 | 2,910 | 2,950 | 2,910 | 2,950 | 4,000 | 26,818.20 |
| 1990-10-19 | 2,940 | 2,940 | 2,940 | 2,940 | 10,000 | 26,727.30 |
| 1990-10-18 | 2,900 | 2,900 | 2,900 | 2,900 | 24,000 | 26,363.60 |
| 1990-10-17 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 26,363.60 |
| 1990-10-16 | 2,910 | 2,910 | 2,900 | 2,900 | 25,000 | 26,363.60 |
| 1990-10-15 | 2,810 | 2,940 | 2,810 | 2,940 | 15,000 | 26,727.30 |
| 1990-10-12 | 2,850 | 2,850 | 2,850 | 2,850 | 6,000 | 25,909.10 |
| 1990-10-11 | 2,850 | 2,850 | 2,850 | 2,850 | 6,000 | 25,909.10 |
| 1990-10-09 | 2,800 | 2,950 | 2,800 | 2,900 | 26,000 | 26,363.60 |
| 1990-10-08 | 2,800 | 2,800 | 2,800 | 2,800 | 9,000 | 25,454.50 |
| 1990-10-05 | 2,750 | 2,800 | 2,730 | 2,800 | 60,000 | 25,454.50 |
| 1990-10-04 | 2,700 | 2,740 | 2,700 | 2,740 | 16,000 | 24,909.10 |
| 1990-10-03 | 2,650 | 2,690 | 2,650 | 2,690 | 21,000 | 24,454.50 |
| 1990-10-02 | 2,610 | 2,610 | 2,610 | 2,610 | 7,000 | 23,727.30 |
| 1990-10-01 | 2,680 | 2,680 | 2,620 | 2,620 | 24,000 | 23,818.20 |
| 1990-09-27 | 2,850 | 2,850 | 2,850 | 2,850 | 12,000 | 25,909.10 |
| 1990-09-21 | 2,950 | 2,960 | 2,940 | 2,940 | 11,000 | 26,727.30 |
| 1990-09-20 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 27,181.80 |
| 1990-09-14 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 28,090.90 |
| 1990-09-13 | 3,140 | 3,140 | 3,140 | 3,140 | 6,000 | 28,545.50 |
| 1990-09-12 | 3,190 | 3,190 | 3,190 | 3,190 | 3,000 | 29,000 |
| 1990-09-11 | 3,150 | 3,200 | 3,150 | 3,200 | 18,000 | 29,090.90 |
| 1990-09-10 | 3,150 | 3,250 | 3,150 | 3,250 | 15,000 | 29,545.50 |
| 1990-09-07 | 3,100 | 3,250 | 3,100 | 3,250 | 52,000 | 29,545.50 |
| 1990-09-06 | 3,100 | 3,150 | 3,100 | 3,150 | 4,000 | 28,636.40 |
| 1990-09-05 | 3,100 | 3,200 | 3,100 | 3,200 | 8,000 | 29,090.90 |
| 1990-09-04 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 | 29,090.90 |
| 1990-09-03 | 3,200 | 3,300 | 3,200 | 3,300 | 15,000 | 30,000 |
| 1990-08-31 | 3,200 | 3,300 | 3,200 | 3,300 | 12,000 | 30,000 |
| 1990-08-30 | 3,200 | 3,200 | 3,100 | 3,200 | 17,000 | 29,090.90 |
| 1990-08-29 | 3,200 | 3,250 | 3,100 | 3,100 | 35,000 | 28,181.80 |
| 1990-08-28 | 3,200 | 3,300 | 3,200 | 3,280 | 20,000 | 29,818.20 |
| 1990-08-27 | 3,100 | 3,200 | 3,100 | 3,200 | 13,000 | 29,090.90 |
| 1990-08-24 | 3,050 | 3,100 | 3,050 | 3,100 | 15,000 | 28,181.80 |
| 1990-08-22 | 3,340 | 3,340 | 3,340 | 3,340 | 8,000 | 30,363.60 |
| 1990-08-21 | 3,440 | 3,440 | 3,440 | 3,440 | 9,000 | 31,272.70 |
| 1990-08-17 | 3,500 | 3,500 | 3,410 | 3,490 | 41,000 | 31,727.30 |
| 1990-08-16 | 3,480 | 3,520 | 3,470 | 3,520 | 78,000 | 32,000 |
| 1990-08-15 | 3,460 | 3,460 | 3,450 | 3,450 | 36,000 | 31,363.60 |
| 1990-08-14 | 3,390 | 3,390 | 3,330 | 3,360 | 14,000 | 30,545.50 |
| 1990-08-13 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 30,909.10 |
| 1990-08-10 | 3,500 | 3,550 | 3,500 | 3,500 | 33,000 | 31,818.20 |
| 1990-08-09 | 3,460 | 3,510 | 3,450 | 3,500 | 19,000 | 31,818.20 |
| 1990-08-08 | 3,430 | 3,500 | 3,390 | 3,410 | 31,000 | 31,000 |
| 1990-08-07 | 3,330 | 3,430 | 3,330 | 3,430 | 54,000 | 31,181.80 |
| 1990-08-06 | 3,790 | 3,790 | 3,780 | 3,780 | 2,000 | 34,363.60 |
| 1990-08-03 | 3,850 | 3,880 | 3,770 | 3,800 | 341,000 | 34,545.50 |
| 1990-08-02 | 3,650 | 3,850 | 3,650 | 3,830 | 840,000 | 34,818.20 |
| 1990-08-01 | 3,550 | 3,650 | 3,550 | 3,630 | 219,000 | 33,000 |
| 1990-07-31 | 3,460 | 3,600 | 3,460 | 3,510 | 55,000 | 31,909.10 |
| 1990-07-30 | 3,510 | 3,520 | 3,470 | 3,470 | 17,000 | 31,545.50 |
| 1990-07-27 | 3,490 | 3,550 | 3,490 | 3,550 | 39,000 | 32,272.70 |
| 1990-07-26 | 3,600 | 3,600 | 3,590 | 3,590 | 31,000 | 32,636.40 |
| 1990-07-25 | 3,450 | 3,600 | 3,450 | 3,600 | 32,000 | 32,727.30 |
| 1990-07-24 | 3,430 | 3,500 | 3,430 | 3,500 | 19,000 | 31,818.20 |
| 1990-07-23 | 3,600 | 3,600 | 3,480 | 3,480 | 28,000 | 31,636.40 |
| 1990-07-20 | 3,550 | 3,600 | 3,510 | 3,600 | 36,000 | 32,727.30 |
| 1990-07-19 | 3,600 | 3,610 | 3,570 | 3,570 | 50,000 | 32,454.50 |
| 1990-07-18 | 3,590 | 3,640 | 3,590 | 3,640 | 82,000 | 33,090.90 |
| 1990-07-17 | 3,660 | 3,660 | 3,600 | 3,640 | 100,000 | 33,090.90 |
| 1990-07-16 | 3,600 | 3,650 | 3,600 | 3,650 | 65,000 | 33,181.80 |
| 1990-07-13 | 3,600 | 3,600 | 3,580 | 3,600 | 91,000 | 32,727.30 |
| 1990-07-12 | 3,600 | 3,750 | 3,570 | 3,640 | 228,000 | 33,090.90 |
| 1990-07-11 | 3,390 | 3,650 | 3,380 | 3,600 | 584,000 | 32,727.30 |
| 1990-07-10 | 3,320 | 3,400 | 3,320 | 3,390 | 145,000 | 30,818.20 |
| 1990-07-09 | 3,380 | 3,380 | 3,320 | 3,320 | 21,000 | 30,181.80 |
| 1990-07-06 | 3,330 | 3,380 | 3,300 | 3,380 | 48,000 | 30,727.30 |
| 1990-07-05 | 3,410 | 3,410 | 3,300 | 3,350 | 137,000 | 30,454.50 |
| 1990-07-04 | 3,190 | 3,390 | 3,180 | 3,390 | 190,000 | 30,818.20 |
| 1990-07-03 | 3,180 | 3,210 | 3,180 | 3,180 | 111,000 | 28,909.10 |
| 1990-07-02 | 3,070 | 3,150 | 3,070 | 3,150 | 52,000 | 28,636.40 |
| 1990-06-29 | 3,030 | 3,050 | 3,030 | 3,050 | 5,000 | 27,727.30 |
| 1990-06-28 | 3,020 | 3,060 | 3,020 | 3,040 | 22,000 | 27,636.40 |
| 1990-06-27 | 3,000 | 3,100 | 3,000 | 3,090 | 31,000 | 28,090.90 |
| 1990-06-26 | 3,010 | 3,010 | 2,980 | 2,980 | 33,000 | 27,090.90 |
| 1990-06-25 | 3,050 | 3,050 | 3,010 | 3,010 | 9,000 | 27,363.60 |
| 1990-06-22 | 3,110 | 3,110 | 3,090 | 3,100 | 14,000 | 28,181.80 |
| 1990-06-21 | 3,100 | 3,160 | 3,100 | 3,120 | 50,000 | 28,363.60 |
| 1990-06-20 | 3,130 | 3,130 | 3,090 | 3,100 | 78,000 | 28,181.80 |
| 1990-06-19 | 3,160 | 3,160 | 3,120 | 3,130 | 46,000 | 28,454.50 |
| 1990-06-18 | 3,160 | 3,200 | 3,140 | 3,150 | 40,000 | 28,636.40 |
| 1990-06-15 | 3,100 | 3,140 | 3,090 | 3,140 | 39,000 | 28,545.50 |
| 1990-06-14 | 3,080 | 3,080 | 3,050 | 3,080 | 5,000 | 28,000 |
| 1990-06-13 | 3,050 | 3,140 | 3,020 | 3,140 | 29,000 | 28,545.50 |
| 1990-06-12 | 3,050 | 3,070 | 3,050 | 3,050 | 8,000 | 27,727.30 |
| 1990-06-11 | 3,150 | 3,150 | 3,100 | 3,100 | 21,000 | 28,181.80 |
| 1990-06-08 | 3,150 | 3,160 | 3,150 | 3,150 | 47,000 | 28,636.40 |
| 1990-06-07 | 3,180 | 3,180 | 3,150 | 3,150 | 23,000 | 28,636.40 |
| 1990-06-06 | 3,140 | 3,240 | 3,130 | 3,130 | 87,000 | 28,454.50 |
| 1990-06-05 | 3,050 | 3,120 | 3,050 | 3,120 | 91,000 | 28,363.60 |
| 1990-06-04 | 2,950 | 3,040 | 2,950 | 3,040 | 37,000 | 27,636.40 |
| 1990-06-01 | 2,970 | 3,010 | 2,970 | 3,000 | 22,000 | 27,272.70 |
| 1990-05-31 | 2,920 | 3,050 | 2,910 | 3,000 | 36,000 | 27,272.70 |
| 1990-05-30 | 2,850 | 2,860 | 2,850 | 2,850 | 18,000 | 25,909.10 |
| 1990-05-29 | 3,010 | 3,010 | 2,920 | 2,920 | 33,000 | 26,545.50 |
| 1990-05-28 | 3,050 | 3,050 | 3,010 | 3,010 | 2,000 | 27,363.60 |
| 1990-05-25 | 3,080 | 3,080 | 3,010 | 3,080 | 9,000 | 28,000 |
| 1990-05-24 | 3,100 | 3,100 | 3,030 | 3,090 | 50,000 | 28,090.90 |
| 1990-05-23 | 3,000 | 3,100 | 2,950 | 3,100 | 85,000 | 28,181.80 |
| 1990-05-22 | 2,900 | 2,990 | 2,900 | 2,990 | 72,000 | 27,181.80 |
| 1990-05-21 | 2,820 | 2,900 | 2,820 | 2,900 | 18,000 | 26,363.60 |
| 1990-05-18 | 2,930 | 2,950 | 2,810 | 2,950 | 38,000 | 26,818.20 |
| 1990-05-17 | 2,960 | 2,960 | 2,900 | 2,960 | 6,000 | 26,909.10 |
| 1990-05-16 | 3,000 | 3,090 | 3,000 | 3,010 | 66,000 | 27,363.60 |
| 1990-05-15 | 2,960 | 3,000 | 2,900 | 3,000 | 33,000 | 27,272.70 |
| 1990-05-14 | 2,940 | 3,060 | 2,940 | 3,060 | 54,000 | 27,818.20 |
| 1990-05-11 | 2,940 | 2,950 | 2,850 | 2,950 | 41,000 | 26,818.20 |
| 1990-05-10 | 2,950 | 2,950 | 2,950 | 2,950 | 14,000 | 26,818.20 |
| 1990-05-09 | 2,800 | 2,950 | 2,800 | 2,950 | 39,000 | 26,818.20 |
| 1990-05-08 | 2,800 | 2,850 | 2,800 | 2,800 | 57,000 | 25,454.50 |
| 1990-05-07 | 2,710 | 2,850 | 2,710 | 2,800 | 22,000 | 25,454.50 |
| 1990-05-02 | 2,700 | 2,710 | 2,650 | 2,710 | 10,000 | 24,636.40 |
| 1990-05-01 | 2,530 | 2,700 | 2,530 | 2,700 | 14,000 | 24,545.50 |
| 1990-04-27 | 2,540 | 2,540 | 2,530 | 2,530 | 4,000 | 23,000 |
| 1990-04-26 | 2,550 | 2,580 | 2,550 | 2,580 | 6,000 | 23,454.50 |
| 1990-04-25 | 2,590 | 2,590 | 2,580 | 2,580 | 20,000 | 23,454.50 |
| 1990-04-24 | 2,560 | 2,600 | 2,500 | 2,600 | 23,000 | 23,636.40 |
| 1990-04-23 | 2,620 | 2,620 | 2,600 | 2,600 | 9,000 | 23,636.40 |
| 1990-04-20 | 2,610 | 2,630 | 2,610 | 2,620 | 11,000 | 23,818.20 |
| 1990-04-19 | 2,600 | 2,600 | 2,580 | 2,580 | 21,000 | 23,454.50 |
| 1990-04-18 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 | 23,636.40 |
| 1990-04-17 | 2,630 | 2,630 | 2,630 | 2,630 | 2,000 | 23,909.10 |
| 1990-04-12 | 2,710 | 2,710 | 2,710 | 2,710 | 11,000 | 24,636.40 |
| 1990-04-11 | 2,710 | 2,720 | 2,710 | 2,720 | 18,000 | 24,727.30 |
| 1990-04-10 | 2,710 | 2,710 | 2,700 | 2,700 | 6,000 | 24,545.50 |
| 1990-04-09 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 24,636.40 |
| 1990-04-06 | 2,710 | 2,710 | 2,710 | 2,710 | 3,000 | 24,636.40 |
| 1990-04-05 | 2,800 | 2,800 | 2,710 | 2,710 | 30,000 | 24,636.40 |
| 1990-04-04 | 2,860 | 2,940 | 2,860 | 2,900 | 26,000 | 26,363.60 |
| 1990-04-03 | 2,940 | 2,940 | 2,940 | 2,940 | 20,000 | 26,727.30 |
| 1990-04-02 | 2,870 | 2,900 | 2,870 | 2,900 | 15,000 | 26,363.60 |
| 1990-03-30 | 2,950 | 3,000 | 2,920 | 3,000 | 58,000 | 27,272.70 |
| 1990-03-29 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 | 27,181.80 |
| 1990-03-27 | 3,000 | 3,000 | 2,990 | 2,990 | 12,000 | 27,181.80 |
| 1990-03-26 | 2,910 | 2,910 | 2,900 | 2,910 | 19,000 | 24,049.60 |
| 1990-03-23 | 2,910 | 2,910 | 2,850 | 2,870 | 34,000 | 23,719 |
| 1990-03-22 | 2,930 | 2,950 | 2,930 | 2,950 | 8,000 | 24,380.20 |
| 1990-03-20 | 3,180 | 3,200 | 3,120 | 3,120 | 14,000 | 25,785.10 |
| 1990-03-19 | 3,260 | 3,260 | 3,250 | 3,250 | 8,000 | 26,859.50 |
| 1990-03-16 | 3,250 | 3,340 | 3,250 | 3,300 | 9,000 | 27,272.70 |
| 1990-03-15 | 3,340 | 3,340 | 3,290 | 3,340 | 6,000 | 27,603.30 |
| 1990-03-14 | 3,370 | 3,370 | 3,350 | 3,350 | 13,000 | 27,686 |
| 1990-03-13 | 3,400 | 3,450 | 3,390 | 3,390 | 5,000 | 28,016.50 |
| 1990-03-12 | 3,510 | 3,550 | 3,390 | 3,390 | 75,000 | 28,016.50 |
| 1990-03-09 | 3,400 | 3,500 | 3,390 | 3,390 | 124,000 | 28,016.50 |
| 1990-03-08 | 3,300 | 3,390 | 3,250 | 3,390 | 30,000 | 28,016.50 |
| 1990-03-07 | 3,300 | 3,300 | 3,250 | 3,300 | 7,000 | 27,272.70 |
| 1990-03-06 | 3,330 | 3,400 | 3,330 | 3,350 | 20,000 | 27,686 |
| 1990-03-05 | 3,300 | 3,350 | 3,300 | 3,300 | 10,000 | 27,272.70 |
| 1990-03-02 | 3,330 | 3,350 | 3,250 | 3,300 | 58,000 | 27,272.70 |
| 1990-03-01 | 3,270 | 3,350 | 3,270 | 3,330 | 47,000 | 27,520.70 |
| 1990-02-28 | 3,300 | 3,310 | 3,300 | 3,300 | 5,000 | 27,272.70 |
| 1990-02-27 | 3,400 | 3,400 | 3,300 | 3,320 | 31,000 | 27,438 |
| 1990-02-26 | 3,320 | 3,350 | 3,300 | 3,350 | 57,000 | 27,686 |
| 1990-02-23 | 3,350 | 3,400 | 3,350 | 3,370 | 25,000 | 27,851.20 |
| 1990-02-22 | 3,360 | 3,450 | 3,300 | 3,450 | 41,000 | 28,512.40 |
| 1990-02-21 | 3,450 | 3,450 | 3,410 | 3,410 | 48,000 | 28,181.80 |
| 1990-02-20 | 3,540 | 3,560 | 3,450 | 3,500 | 230,000 | 28,925.60 |
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