9761 東海リース(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,040	2,040	2,040	2,040	7,000	20,400
1991-12-27	2,030	2,030	2,030	2,030	8,000	20,300
1991-12-26	2,000	2,000	2,000	2,000	19,000	20,000
1991-12-24	2,080	2,080	2,080	2,080	1,000	20,800
1991-12-13	2,030	2,100	2,020	2,100	18,000	21,000
1991-12-11	2,030	2,030	2,030	2,030	25,000	20,300
1991-12-10	2,100	2,100	2,030	2,030	32,000	20,300
1991-12-09	2,100	2,100	2,100	2,100	31,000	21,000
1991-12-04	2,100	2,110	2,100	2,110	12,000	21,100
1991-12-03	2,100	2,100	2,100	2,100	20,000	21,000
1991-12-02	2,130	2,130	2,130	2,130	5,000	21,300
1991-11-29	2,150	2,150	2,150	2,150	1,000	21,500
1991-11-28	2,150	2,150	2,100	2,100	3,000	21,000
1991-11-26	2,130	2,150	2,130	2,150	3,000	21,500
1991-11-25	2,210	2,210	2,170	2,170	2,000	21,700
1991-11-22	2,210	2,210	2,210	2,210	2,000	22,100
1991-11-21	2,240	2,240	2,210	2,210	10,000	22,100
1991-11-20	2,210	2,210	2,210	2,210	1,000	22,100
1991-11-19	2,250	2,250	2,230	2,240	11,000	22,400
1991-11-18	2,270	2,270	2,240	2,240	16,000	22,400
1991-11-14	2,300	2,360	2,300	2,360	32,000	23,600
1991-11-13	2,300	2,300	2,300	2,300	11,000	23,000
1991-11-11	2,400	2,400	2,400	2,400	9,000	24,000
1991-11-08	2,340	2,340	2,340	2,340	1,000	23,400
1991-11-07	2,300	2,300	2,270	2,290	3,000	22,900
1991-11-06	2,300	2,310	2,300	2,300	9,000	23,000
1991-11-05	2,300	2,300	2,300	2,300	2,000	23,000
1991-11-01	2,300	2,300	2,300	2,300	3,000	23,000
1991-10-31	2,390	2,400	2,350	2,380	11,000	23,800
1991-10-30	2,410	2,410	2,370	2,400	20,000	24,000
1991-10-29	2,370	2,400	2,370	2,400	10,000	24,000
1991-10-28	2,370	2,370	2,340	2,370	13,000	23,700
1991-10-25	2,330	2,340	2,330	2,340	11,000	23,400
1991-10-24	2,300	2,340	2,300	2,340	22,000	23,400
1991-10-23	2,320	2,320	2,300	2,310	24,000	23,100
1991-10-22	2,260	2,280	2,260	2,280	26,000	22,800
1991-10-18	2,260	2,260	2,260	2,260	5,000	22,600
1991-10-16	2,260	2,260	2,260	2,260	2,000	22,600
1991-10-15	2,290	2,300	2,280	2,300	18,000	23,000
1991-10-14	2,280	2,300	2,260	2,300	19,000	23,000
1991-10-11	2,260	2,260	2,260	2,260	2,000	22,600
1991-10-09	2,340	2,340	2,340	2,340	1,000	23,400
1991-10-08	2,350	2,350	2,340	2,340	10,000	23,400
1991-10-07	2,350	2,350	2,330	2,350	31,000	23,500
1991-10-04	2,310	2,310	2,310	2,310	1,000	23,100
1991-10-03	2,320	2,320	2,300	2,300	22,000	23,000
1991-10-02	2,330	2,330	2,330	2,330	1,000	23,300
1991-09-30	2,300	2,320	2,300	2,320	5,000	23,200
1991-09-27	2,260	2,260	2,250	2,250	2,000	22,500
1991-09-26	2,200	2,230	2,200	2,230	6,000	22,300
1991-09-20	2,100	2,160	2,100	2,160	10,000	21,600
1991-09-18	2,160	2,160	2,160	2,160	1,000	21,600
1991-09-13	2,100	2,150	2,100	2,150	16,000	21,500
1991-09-12	2,100	2,100	2,100	2,100	9,000	21,000
1991-09-09	2,100	2,100	2,100	2,100	1,000	21,000
1991-09-04	2,050	2,100	2,040	2,100	16,000	21,000
1991-09-03	2,040	2,040	2,030	2,030	9,000	20,300
1991-09-02	2,100	2,100	2,030	2,030	7,000	20,300
1991-08-30	2,100	2,100	2,100	2,100	1,000	21,000
1991-08-28	2,160	2,160	2,150	2,150	15,000	21,500
1991-08-27	2,160	2,160	2,160	2,160	7,000	21,600
1991-08-26	2,160	2,160	2,160	2,160	13,000	21,600
1991-08-23	2,190	2,190	2,160	2,160	2,000	21,600
1991-08-22	2,200	2,200	2,200	2,200	11,000	22,000
1991-08-21	2,180	2,200	2,160	2,160	32,000	21,600
1991-08-20	2,200	2,200	2,200	2,200	6,000	22,000
1991-08-19	2,230	2,240	2,200	2,200	23,000	22,000
1991-08-16	2,230	2,240	2,210	2,240	10,000	22,400
1991-08-15	2,240	2,240	2,240	2,240	1,000	22,400
1991-08-13	2,240	2,250	2,230	2,240	10,000	22,400
1991-08-12	2,250	2,250	2,230	2,230	9,000	22,300
1991-08-09	2,290	2,290	2,260	2,260	7,000	22,600
1991-08-08	2,260	2,300	2,250	2,250	10,000	22,500
1991-08-07	2,300	2,300	2,250	2,250	8,000	22,500
1991-08-06	2,300	2,300	2,260	2,260	9,000	22,600
1991-08-05	2,310	2,310	2,300	2,310	13,000	23,100
1991-08-02	2,310	2,310	2,310	2,310	1,000	23,100
1991-07-30	2,250	2,250	2,250	2,250	11,000	22,500
1991-07-29	2,250	2,250	2,250	2,250	10,000	22,500
1991-07-26	2,250	2,250	2,250	2,250	12,000	22,500
1991-07-25	2,300	2,300	2,250	2,250	11,000	22,500
1991-07-24	2,300	2,300	2,300	2,300	24,000	23,000
1991-07-23	2,220	2,300	2,220	2,300	2,000	23,000
1991-07-22	2,370	2,370	2,300	2,300	11,000	23,000
1991-07-19	2,370	2,380	2,370	2,370	18,000	23,700
1991-07-18	2,380	2,380	2,360	2,380	14,000	23,800
1991-07-17	2,380	2,380	2,380	2,380	10,000	23,800
1991-07-16	2,400	2,420	2,380	2,380	30,000	23,800
1991-07-15	2,400	2,400	2,380	2,400	23,000	24,000
1991-07-12	2,400	2,400	2,400	2,400	8,000	24,000
1991-07-11	2,420	2,420	2,400	2,420	19,000	24,200
1991-07-10	2,420	2,430	2,420	2,420	13,000	24,200
1991-07-09	2,430	2,430	2,390	2,430	32,000	24,300
1991-07-08	2,500	2,500	2,470	2,470	5,000	24,700
1991-07-05	2,500	2,500	2,500	2,500	9,000	25,000
1991-07-04	2,500	2,500	2,500	2,500	5,000	25,000
1991-07-02	2,500	2,500	2,500	2,500	10,000	25,000
1991-07-01	2,520	2,530	2,520	2,530	4,000	25,300
1991-06-28	2,530	2,530	2,530	2,530	11,000	25,300
1991-06-27	2,570	2,570	2,530	2,530	11,000	25,300
1991-06-26	2,660	2,660	2,570	2,570	9,000	25,700
1991-06-25	2,680	2,690	2,660	2,660	23,000	26,600
1991-06-24	2,700	2,700	2,660	2,680	25,000	26,800
1991-06-21	2,630	2,740	2,630	2,660	23,000	26,600
1991-06-20	2,650	2,650	2,600	2,620	13,000	26,200
1991-06-19	2,750	2,750	2,670	2,680	10,000	26,800
1991-06-18	2,740	2,770	2,740	2,760	94,000	27,600
1991-06-17	2,750	2,770	2,700	2,770	199,000	27,700
1991-06-14	2,600	2,730	2,600	2,700	229,000	27,000
1991-06-13	2,490	2,550	2,490	2,550	27,000	25,500
1991-06-12	2,460	2,480	2,450	2,480	21,000	24,800
1991-06-11	2,460	2,470	2,460	2,470	10,000	24,700
1991-06-10	2,490	2,490	2,440	2,460	12,000	24,600
1991-06-07	2,470	2,480	2,460	2,480	30,000	24,800
1991-06-06	2,460	2,470	2,440	2,460	14,000	24,600
1991-06-05	2,480	2,480	2,460	2,470	15,000	24,700
1991-06-04	2,450	2,480	2,450	2,480	21,000	24,800
1991-06-03	2,430	2,440	2,430	2,430	47,000	24,300
1991-05-31	2,420	2,440	2,420	2,430	33,000	24,300
1991-05-30	2,410	2,410	2,400	2,410	24,000	24,100
1991-05-29	2,430	2,430	2,410	2,410	11,000	24,100
1991-05-28	2,450	2,450	2,450	2,450	4,000	24,500
1991-05-27	2,380	2,450	2,380	2,450	13,000	24,500
1991-05-24	2,420	2,490	2,400	2,470	37,000	24,700
1991-05-23	2,450	2,450	2,430	2,430	17,000	24,300
1991-05-22	2,480	2,480	2,450	2,450	22,000	24,500
1991-05-21	2,480	2,500	2,470	2,480	25,000	24,800
1991-05-20	2,480	2,480	2,480	2,480	5,000	24,800
1991-05-17	2,480	2,490	2,430	2,460	21,000	24,600
1991-05-16	2,500	2,500	2,430	2,430	10,000	24,300
1991-05-15	2,550	2,550	2,490	2,520	19,000	25,200
1991-05-14	2,550	2,550	2,510	2,550	6,000	25,500
1991-05-10	2,600	2,600	2,550	2,550	17,000	25,500
1991-05-09	2,590	2,590	2,590	2,590	3,000	25,900
1991-05-08	2,630	2,630	2,630	2,630	39,000	26,300
1991-05-07	2,660	2,660	2,620	2,650	38,000	26,500
1991-05-02	2,600	2,620	2,590	2,620	16,000	26,200
1991-05-01	2,510	2,550	2,510	2,550	3,000	25,500
1991-04-30	2,500	2,500	2,500	2,500	8,000	25,000
1991-04-26	2,500	2,500	2,500	2,500	2,000	25,000
1991-04-25	2,490	2,490	2,480	2,480	11,000	24,800
1991-04-24	2,520	2,570	2,520	2,520	32,000	25,200
1991-04-23	2,560	2,560	2,560	2,560	8,000	25,600
1991-04-22	2,670	2,670	2,610	2,640	7,000	26,400
1991-04-19	2,600	2,680	2,600	2,670	76,000	26,700
1991-04-18	2,640	2,640	2,590	2,600	38,000	26,000
1991-04-17	2,590	2,610	2,580	2,600	31,000	26,000
1991-04-16	2,600	2,600	2,560	2,560	27,000	25,600
1991-04-15	2,600	2,650	2,580	2,590	21,000	25,900
1991-04-12	2,590	2,590	2,570	2,570	3,000	25,700
1991-04-11	2,610	2,610	2,590	2,590	16,000	25,900
1991-04-10	2,650	2,650	2,600	2,600	20,000	26,000
1991-04-09	2,630	2,630	2,630	2,630	4,000	26,300
1991-04-08	2,610	2,750	2,610	2,750	25,000	27,500
1991-04-05	2,580	2,610	2,580	2,600	18,000	26,000
1991-04-04	2,510	2,590	2,510	2,590	18,000	25,900
1991-04-03	2,610	2,610	2,610	2,610	1,000	26,100
1991-04-01	2,570	2,570	2,570	2,570	3,000	25,700
1991-03-29	2,520	2,590	2,520	2,550	10,000	25,500
1991-03-28	2,500	2,500	2,500	2,500	1,000	25,000
1991-03-27	2,530	2,530	2,460	2,500	15,000	25,000
1991-03-26	2,450	2,460	2,450	2,460	15,000	24,600
1991-03-25	2,650	2,650	2,600	2,600	61,000	23,636.40
1991-03-22	2,650	2,650	2,590	2,600	102,000	23,636.40
1991-03-20	2,610	2,630	2,600	2,630	5,000	23,909.10
1991-03-19	2,630	2,650	2,600	2,600	14,000	23,636.40
1991-03-18	2,640	2,640	2,640	2,640	7,000	24,000
1991-03-15	2,600	2,640	2,600	2,640	47,000	24,000
1991-03-14	2,680	2,680	2,570	2,570	65,000	23,363.60
1991-03-13	2,700	2,700	2,680	2,680	22,000	24,363.60
1991-03-12	2,750	2,750	2,700	2,700	23,000	24,545.50
1991-03-11	2,750	2,790	2,720	2,720	28,000	24,727.30
1991-03-08	2,750	2,760	2,730	2,730	21,000	24,818.20
1991-03-07	2,740	2,780	2,710	2,770	49,000	25,181.80
1991-03-06	2,700	2,750	2,650	2,700	105,000	24,545.50
1991-03-05	2,640	2,650	2,630	2,650	25,000	24,090.90
1991-03-04	2,600	2,600	2,600	2,600	2,000	23,636.40
1991-03-01	2,650	2,650	2,550	2,550	33,000	23,181.80
1991-02-28	2,620	2,620	2,620	2,620	2,000	23,818.20
1991-02-27	2,650	2,650	2,650	2,650	15,000	24,090.90
1991-02-26	2,650	2,650	2,650	2,650	1,000	24,090.90
1991-02-25	2,610	2,610	2,610	2,610	2,000	23,727.30
1991-02-22	2,600	2,610	2,600	2,610	12,000	23,727.30
1991-02-21	2,600	2,610	2,600	2,600	33,000	23,636.40
1991-02-20	2,600	2,600	2,600	2,600	8,000	23,636.40
1991-02-19	2,630	2,640	2,610	2,610	34,000	23,727.30
1991-02-18	2,650	2,650	2,630	2,640	30,000	24,000
1991-02-15	2,590	2,600	2,590	2,600	40,000	23,636.40
1991-02-14	2,580	2,590	2,580	2,590	21,000	23,545.50
1991-02-13	2,550	2,550	2,550	2,550	23,000	23,181.80
1991-02-12	2,510	2,550	2,500	2,550	18,000	23,181.80
1991-02-08	2,460	2,470	2,460	2,470	3,000	22,454.50
1991-02-07	2,460	2,460	2,460	2,460	22,000	22,363.60
1991-02-06	2,460	2,470	2,450	2,460	53,000	22,363.60
1991-02-05	2,460	2,460	2,450	2,460	63,000	22,363.60
1991-02-04	2,460	2,460	2,460	2,460	11,000	22,363.60
1991-02-01	2,470	2,470	2,460	2,460	2,000	22,363.60
1991-01-31	2,500	2,500	2,500	2,500	2,000	22,727.30
1991-01-30	2,540	2,540	2,460	2,460	12,000	22,363.60
1991-01-28	2,480	2,540	2,480	2,540	27,000	23,090.90
1991-01-25	2,480	2,540	2,480	2,540	17,000	23,090.90
1991-01-24	2,480	2,480	2,430	2,480	18,000	22,545.50
1991-01-23	2,460	2,460	2,450	2,450	42,000	22,272.70
1991-01-22	2,460	2,460	2,460	2,460	1,000	22,363.60
1991-01-21	2,480	2,480	2,480	2,480	1,000	22,545.50
1991-01-14	2,500	2,500	2,500	2,500	8,000	22,727.30
1991-01-11	2,500	2,500	2,460	2,500	3,000	22,727.30
1991-01-04	2,540	2,540	2,540	2,540	2,000	23,090.90

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

2025年01月
日	月	火	水	木	金	土
« 12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