9761 東海リース(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,050 | 1,050 | 1,020 | 1,030 | 13,000 | 10,300 |
| 1995-12-28 | 1,020 | 1,030 | 1,020 | 1,030 | 25,000 | 10,300 |
| 1995-12-27 | 1,030 | 1,060 | 1,030 | 1,040 | 30,000 | 10,400 |
| 1995-12-26 | 1,050 | 1,060 | 1,030 | 1,030 | 28,000 | 10,300 |
| 1995-12-25 | 1,030 | 1,070 | 1,030 | 1,070 | 82,000 | 10,700 |
| 1995-12-22 | 1,020 | 1,040 | 1,010 | 1,020 | 59,000 | 10,200 |
| 1995-12-21 | 990 | 1,010 | 990 | 1,010 | 45,000 | 10,100 |
| 1995-12-20 | 981 | 995 | 981 | 995 | 11,000 | 9,950 |
| 1995-12-19 | 980 | 995 | 978 | 980 | 53,000 | 9,800 |
| 1995-12-18 | 1,000 | 1,010 | 999 | 1,000 | 56,000 | 10,000 |
| 1995-12-15 | 980 | 990 | 976 | 990 | 35,000 | 9,900 |
| 1995-12-14 | 999 | 1,000 | 980 | 985 | 50,000 | 9,850 |
| 1995-12-13 | 970 | 1,010 | 970 | 1,000 | 182,000 | 10,000 |
| 1995-12-12 | 935 | 950 | 931 | 950 | 122,000 | 9,500 |
| 1995-12-11 | 920 | 930 | 919 | 930 | 48,000 | 9,300 |
| 1995-12-08 | 910 | 915 | 910 | 913 | 25,000 | 9,130 |
| 1995-12-07 | 910 | 920 | 910 | 920 | 32,000 | 9,200 |
| 1995-12-06 | 906 | 910 | 900 | 900 | 16,000 | 9,000 |
| 1995-12-05 | 919 | 919 | 905 | 906 | 77,000 | 9,060 |
| 1995-12-04 | 900 | 920 | 895 | 920 | 40,000 | 9,200 |
| 1995-12-01 | 890 | 890 | 885 | 886 | 44,000 | 8,860 |
| 1995-11-30 | 890 | 890 | 890 | 890 | 5,000 | 8,900 |
| 1995-11-28 | 889 | 898 | 889 | 890 | 4,000 | 8,900 |
| 1995-11-27 | 886 | 886 | 879 | 879 | 32,000 | 8,790 |
| 1995-11-24 | 905 | 905 | 885 | 886 | 10,000 | 8,860 |
| 1995-11-22 | 895 | 901 | 895 | 901 | 3,000 | 9,010 |
| 1995-11-21 | 915 | 917 | 915 | 915 | 47,000 | 9,150 |
| 1995-11-20 | 906 | 915 | 900 | 915 | 33,000 | 9,150 |
| 1995-11-17 | 881 | 889 | 881 | 889 | 29,000 | 8,890 |
| 1995-11-16 | 885 | 885 | 880 | 880 | 43,000 | 8,800 |
| 1995-11-15 | 881 | 889 | 880 | 885 | 21,000 | 8,850 |
| 1995-11-14 | 890 | 890 | 880 | 884 | 14,000 | 8,840 |
| 1995-11-13 | 881 | 890 | 880 | 885 | 27,000 | 8,850 |
| 1995-11-10 | 893 | 893 | 881 | 881 | 75,000 | 8,810 |
| 1995-11-09 | 894 | 895 | 890 | 890 | 5,000 | 8,900 |
| 1995-11-08 | 892 | 895 | 892 | 895 | 2,000 | 8,950 |
| 1995-11-07 | 910 | 910 | 892 | 892 | 26,000 | 8,920 |
| 1995-11-06 | 911 | 915 | 911 | 915 | 8,000 | 9,150 |
| 1995-11-02 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1995-11-01 | 897 | 900 | 897 | 900 | 2,000 | 9,000 |
| 1995-10-31 | 895 | 896 | 895 | 896 | 2,000 | 8,960 |
| 1995-10-30 | 890 | 891 | 890 | 891 | 6,000 | 8,910 |
| 1995-10-27 | 890 | 890 | 890 | 890 | 7,000 | 8,900 |
| 1995-10-26 | 891 | 891 | 890 | 890 | 3,000 | 8,900 |
| 1995-10-25 | 905 | 905 | 891 | 891 | 4,000 | 8,910 |
| 1995-10-24 | 905 | 905 | 900 | 900 | 22,000 | 9,000 |
| 1995-10-23 | 905 | 905 | 905 | 905 | 4,000 | 9,050 |
| 1995-10-20 | 901 | 905 | 901 | 905 | 5,000 | 9,050 |
| 1995-10-19 | 889 | 900 | 889 | 900 | 5,000 | 9,000 |
| 1995-10-18 | 887 | 888 | 887 | 887 | 4,000 | 8,870 |
| 1995-10-17 | 886 | 886 | 886 | 886 | 1,000 | 8,860 |
| 1995-10-16 | 884 | 885 | 880 | 885 | 19,000 | 8,850 |
| 1995-10-13 | 890 | 890 | 885 | 885 | 9,000 | 8,850 |
| 1995-10-12 | 886 | 886 | 885 | 886 | 3,000 | 8,860 |
| 1995-10-11 | 885 | 885 | 885 | 885 | 3,000 | 8,850 |
| 1995-10-09 | 890 | 891 | 880 | 880 | 44,000 | 8,800 |
| 1995-10-06 | 901 | 902 | 901 | 902 | 4,000 | 9,020 |
| 1995-10-05 | 900 | 900 | 885 | 900 | 25,000 | 9,000 |
| 1995-10-04 | 901 | 905 | 900 | 900 | 23,000 | 9,000 |
| 1995-10-03 | 910 | 915 | 900 | 900 | 25,000 | 9,000 |
| 1995-10-02 | 910 | 910 | 900 | 900 | 10,000 | 9,000 |
| 1995-09-29 | 912 | 913 | 902 | 902 | 7,000 | 9,020 |
| 1995-09-28 | 930 | 930 | 910 | 910 | 4,000 | 9,100 |
| 1995-09-27 | 931 | 936 | 931 | 936 | 3,000 | 9,360 |
| 1995-09-26 | 941 | 941 | 930 | 931 | 76,000 | 9,310 |
| 1995-09-25 | 931 | 940 | 931 | 940 | 11,000 | 9,400 |
| 1995-09-22 | 930 | 930 | 930 | 930 | 33,000 | 9,300 |
| 1995-09-21 | 910 | 920 | 910 | 920 | 13,000 | 9,200 |
| 1995-09-20 | 926 | 926 | 910 | 910 | 15,000 | 9,100 |
| 1995-09-19 | 928 | 928 | 906 | 906 | 15,000 | 9,060 |
| 1995-09-18 | 930 | 930 | 920 | 920 | 19,000 | 9,200 |
| 1995-09-14 | 919 | 925 | 890 | 910 | 120,000 | 9,100 |
| 1995-09-13 | 930 | 930 | 911 | 911 | 39,000 | 9,110 |
| 1995-09-12 | 931 | 941 | 925 | 930 | 179,000 | 9,300 |
| 1995-09-11 | 902 | 935 | 900 | 930 | 133,000 | 9,300 |
| 1995-09-08 | 886 | 892 | 882 | 892 | 36,000 | 8,920 |
| 1995-09-07 | 885 | 885 | 881 | 881 | 37,000 | 8,810 |
| 1995-09-06 | 885 | 889 | 885 | 885 | 9,000 | 8,850 |
| 1995-09-05 | 899 | 899 | 889 | 889 | 10,000 | 8,890 |
| 1995-09-04 | 910 | 910 | 900 | 900 | 34,000 | 9,000 |
| 1995-09-01 | 916 | 916 | 900 | 905 | 60,000 | 9,050 |
| 1995-08-31 | 915 | 920 | 913 | 920 | 71,000 | 9,200 |
| 1995-08-30 | 915 | 916 | 910 | 915 | 44,000 | 9,150 |
| 1995-08-29 | 925 | 925 | 915 | 915 | 70,000 | 9,150 |
| 1995-08-28 | 926 | 926 | 920 | 920 | 6,000 | 9,200 |
| 1995-08-25 | 925 | 925 | 925 | 925 | 3,000 | 9,250 |
| 1995-08-24 | 921 | 921 | 920 | 920 | 3,000 | 9,200 |
| 1995-08-23 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1995-08-22 | 931 | 945 | 926 | 943 | 8,000 | 9,430 |
| 1995-08-21 | 955 | 955 | 931 | 931 | 10,000 | 9,310 |
| 1995-08-18 | 951 | 958 | 946 | 951 | 20,000 | 9,510 |
| 1995-08-17 | 960 | 960 | 960 | 960 | 7,000 | 9,600 |
| 1995-08-16 | 931 | 960 | 920 | 960 | 21,000 | 9,600 |
| 1995-08-15 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1995-08-14 | 903 | 907 | 903 | 905 | 8,000 | 9,050 |
| 1995-08-11 | 900 | 900 | 889 | 900 | 11,000 | 9,000 |
| 1995-08-10 | 885 | 900 | 885 | 900 | 12,000 | 9,000 |
| 1995-08-09 | 905 | 905 | 899 | 905 | 25,000 | 9,050 |
| 1995-08-08 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1995-08-04 | 939 | 939 | 935 | 935 | 6,000 | 9,350 |
| 1995-08-02 | 948 | 954 | 945 | 945 | 5,000 | 9,450 |
| 1995-08-01 | 939 | 980 | 939 | 956 | 83,000 | 9,560 |
| 1995-07-31 | 870 | 939 | 865 | 939 | 76,000 | 9,390 |
| 1995-07-28 | 885 | 889 | 880 | 882 | 16,000 | 8,820 |
| 1995-07-27 | 880 | 885 | 880 | 885 | 9,000 | 8,850 |
| 1995-07-26 | 900 | 900 | 895 | 900 | 35,000 | 9,000 |
| 1995-07-25 | 902 | 905 | 900 | 900 | 26,000 | 9,000 |
| 1995-07-24 | 901 | 901 | 900 | 900 | 13,000 | 9,000 |
| 1995-07-21 | 900 | 905 | 900 | 900 | 9,000 | 9,000 |
| 1995-07-20 | 891 | 900 | 891 | 891 | 8,000 | 8,910 |
| 1995-07-19 | 925 | 925 | 900 | 901 | 13,000 | 9,010 |
| 1995-07-18 | 930 | 935 | 930 | 935 | 12,000 | 9,350 |
| 1995-07-17 | 935 | 945 | 935 | 940 | 14,000 | 9,400 |
| 1995-07-14 | 965 | 965 | 941 | 941 | 15,000 | 9,410 |
| 1995-07-13 | 964 | 964 | 963 | 963 | 5,000 | 9,630 |
| 1995-07-12 | 920 | 950 | 915 | 950 | 11,000 | 9,500 |
| 1995-07-11 | 922 | 922 | 922 | 922 | 1,000 | 9,220 |
| 1995-07-10 | 925 | 925 | 925 | 925 | 7,000 | 9,250 |
| 1995-07-07 | 851 | 875 | 851 | 875 | 20,000 | 8,750 |
| 1995-07-06 | 850 | 851 | 845 | 850 | 12,000 | 8,500 |
| 1995-07-05 | 860 | 860 | 855 | 855 | 13,000 | 8,550 |
| 1995-07-04 | 860 | 860 | 852 | 853 | 4,000 | 8,530 |
| 1995-07-03 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1995-06-30 | 870 | 871 | 870 | 870 | 23,000 | 8,700 |
| 1995-06-29 | 880 | 880 | 866 | 866 | 6,000 | 8,660 |
| 1995-06-28 | 865 | 865 | 849 | 865 | 31,000 | 8,650 |
| 1995-06-27 | 885 | 885 | 880 | 880 | 2,000 | 8,800 |
| 1995-06-26 | 881 | 885 | 881 | 885 | 3,000 | 8,850 |
| 1995-06-23 | 880 | 885 | 880 | 882 | 4,000 | 8,820 |
| 1995-06-22 | 865 | 881 | 865 | 875 | 41,000 | 8,750 |
| 1995-06-21 | 860 | 870 | 860 | 870 | 8,000 | 8,700 |
| 1995-06-20 | 888 | 888 | 870 | 870 | 6,000 | 8,700 |
| 1995-06-16 | 880 | 883 | 878 | 878 | 7,000 | 8,780 |
| 1995-06-15 | 865 | 865 | 865 | 865 | 7,000 | 8,650 |
| 1995-06-14 | 870 | 870 | 865 | 865 | 14,000 | 8,650 |
| 1995-06-13 | 893 | 895 | 880 | 883 | 56,000 | 8,830 |
| 1995-06-12 | 883 | 893 | 883 | 893 | 11,000 | 8,930 |
| 1995-06-09 | 905 | 905 | 890 | 893 | 23,000 | 8,930 |
| 1995-06-08 | 902 | 903 | 901 | 903 | 8,000 | 9,030 |
| 1995-06-07 | 915 | 915 | 900 | 900 | 15,000 | 9,000 |
| 1995-06-06 | 917 | 920 | 915 | 915 | 4,000 | 9,150 |
| 1995-06-05 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1995-06-02 | 940 | 940 | 930 | 931 | 13,000 | 9,310 |
| 1995-06-01 | 916 | 930 | 915 | 930 | 35,000 | 9,300 |
| 1995-05-31 | 920 | 920 | 915 | 915 | 33,000 | 9,150 |
| 1995-05-30 | 921 | 930 | 920 | 930 | 5,000 | 9,300 |
| 1995-05-29 | 960 | 960 | 931 | 931 | 3,000 | 9,310 |
| 1995-05-26 | 955 | 960 | 946 | 960 | 22,000 | 9,600 |
| 1995-05-25 | 970 | 970 | 960 | 960 | 16,000 | 9,600 |
| 1995-05-24 | 958 | 980 | 945 | 970 | 40,000 | 9,700 |
| 1995-05-23 | 955 | 970 | 955 | 960 | 9,000 | 9,600 |
| 1995-05-22 | 979 | 979 | 965 | 965 | 17,000 | 9,650 |
| 1995-05-19 | 978 | 986 | 977 | 980 | 39,000 | 9,800 |
| 1995-05-18 | 986 | 989 | 980 | 989 | 16,000 | 9,890 |
| 1995-05-17 | 995 | 995 | 985 | 985 | 3,000 | 9,850 |
| 1995-05-16 | 997 | 1,000 | 995 | 995 | 14,000 | 9,950 |
| 1995-05-15 | 1,000 | 1,000 | 997 | 997 | 16,000 | 9,970 |
| 1995-05-12 | 1,000 | 1,010 | 1,000 | 1,010 | 42,000 | 10,100 |
| 1995-05-11 | 1,030 | 1,040 | 1,000 | 1,030 | 50,000 | 10,300 |
| 1995-05-10 | 1,040 | 1,050 | 1,020 | 1,050 | 93,000 | 10,500 |
| 1995-05-09 | 990 | 1,080 | 990 | 1,080 | 117,000 | 10,800 |
| 1995-05-08 | 985 | 985 | 958 | 985 | 69,000 | 9,850 |
| 1995-05-02 | 985 | 995 | 980 | 995 | 11,000 | 9,950 |
| 1995-05-01 | 970 | 978 | 970 | 975 | 18,000 | 9,750 |
| 1995-04-28 | 980 | 980 | 970 | 974 | 41,000 | 9,740 |
| 1995-04-27 | 961 | 970 | 960 | 966 | 11,000 | 9,660 |
| 1995-04-26 | 953 | 955 | 952 | 955 | 15,000 | 9,550 |
| 1995-04-25 | 970 | 970 | 950 | 950 | 52,000 | 9,500 |
| 1995-04-24 | 960 | 965 | 955 | 961 | 53,000 | 9,610 |
| 1995-04-21 | 937 | 962 | 936 | 955 | 11,000 | 9,550 |
| 1995-04-20 | 951 | 955 | 935 | 936 | 21,000 | 9,360 |
| 1995-04-18 | 941 | 941 | 941 | 941 | 5,000 | 9,410 |
| 1995-04-17 | 931 | 931 | 931 | 931 | 6,000 | 9,310 |
| 1995-04-14 | 952 | 952 | 945 | 945 | 19,000 | 9,450 |
| 1995-04-13 | 946 | 946 | 946 | 946 | 1,000 | 9,460 |
| 1995-04-12 | 931 | 945 | 931 | 945 | 4,000 | 9,450 |
| 1995-04-11 | 939 | 940 | 935 | 936 | 8,000 | 9,360 |
| 1995-04-10 | 941 | 941 | 935 | 940 | 10,000 | 9,400 |
| 1995-04-07 | 946 | 950 | 940 | 941 | 7,000 | 9,410 |
| 1995-04-06 | 946 | 950 | 946 | 950 | 11,000 | 9,500 |
| 1995-04-05 | 946 | 946 | 946 | 946 | 3,000 | 9,460 |
| 1995-04-04 | 939 | 940 | 935 | 935 | 10,000 | 9,350 |
| 1995-04-03 | 945 | 950 | 945 | 950 | 10,000 | 9,500 |
| 1995-03-31 | 1,020 | 1,020 | 980 | 985 | 25,000 | 9,850 |
| 1995-03-30 | 990 | 1,000 | 990 | 1,000 | 20,000 | 10,000 |
| 1995-03-29 | 990 | 990 | 970 | 980 | 14,000 | 9,800 |
| 1995-03-28 | 928 | 960 | 925 | 960 | 61,000 | 9,600 |
| 1995-03-27 | 900 | 925 | 899 | 925 | 51,000 | 9,250 |
| 1995-03-24 | 915 | 915 | 910 | 910 | 38,000 | 9,100 |
| 1995-03-23 | 935 | 935 | 929 | 929 | 102,000 | 9,290 |
| 1995-03-22 | 931 | 940 | 931 | 935 | 116,000 | 9,350 |
| 1995-03-20 | 914 | 930 | 910 | 930 | 62,000 | 9,300 |
| 1995-03-17 | 940 | 940 | 915 | 915 | 42,000 | 9,150 |
| 1995-03-16 | 950 | 950 | 940 | 940 | 42,000 | 9,400 |
| 1995-03-15 | 960 | 960 | 940 | 950 | 30,000 | 9,500 |
| 1995-03-14 | 965 | 970 | 950 | 950 | 64,000 | 9,500 |
| 1995-03-13 | 970 | 970 | 960 | 960 | 23,000 | 9,600 |
| 1995-03-10 | 980 | 980 | 960 | 960 | 43,000 | 9,600 |
| 1995-03-09 | 980 | 981 | 971 | 980 | 71,000 | 9,800 |
| 1995-03-08 | 990 | 990 | 980 | 980 | 23,000 | 9,800 |
| 1995-03-07 | 991 | 991 | 989 | 990 | 19,000 | 9,900 |
| 1995-03-06 | 1,020 | 1,020 | 990 | 990 | 46,000 | 9,900 |
| 1995-03-03 | 1,020 | 1,020 | 1,000 | 1,000 | 70,000 | 10,000 |
| 1995-03-02 | 1,040 | 1,040 | 1,010 | 1,010 | 24,000 | 10,100 |
| 1995-03-01 | 1,020 | 1,020 | 980 | 1,000 | 69,000 | 10,000 |
| 1995-02-28 | 1,030 | 1,030 | 1,000 | 1,000 | 38,000 | 10,000 |
| 1995-02-24 | 1,090 | 1,100 | 1,080 | 1,100 | 18,000 | 11,000 |
| 1995-02-23 | 1,110 | 1,120 | 1,100 | 1,120 | 36,000 | 11,200 |
| 1995-02-22 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 | 11,200 |
| 1995-02-21 | 1,110 | 1,110 | 1,100 | 1,100 | 13,000 | 11,000 |
| 1995-02-20 | 1,140 | 1,150 | 1,110 | 1,110 | 29,000 | 11,100 |
| 1995-02-17 | 1,160 | 1,170 | 1,160 | 1,160 | 27,000 | 11,600 |
| 1995-02-16 | 1,190 | 1,200 | 1,180 | 1,190 | 40,000 | 11,900 |
| 1995-02-15 | 1,200 | 1,210 | 1,190 | 1,200 | 39,000 | 12,000 |
| 1995-02-14 | 1,180 | 1,200 | 1,160 | 1,200 | 51,000 | 12,000 |
| 1995-02-13 | 1,160 | 1,200 | 1,160 | 1,200 | 22,000 | 12,000 |
| 1995-02-10 | 1,160 | 1,160 | 1,110 | 1,150 | 26,000 | 11,500 |
| 1995-02-09 | 1,200 | 1,200 | 1,160 | 1,160 | 29,000 | 11,600 |
| 1995-02-08 | 1,220 | 1,230 | 1,210 | 1,220 | 75,000 | 12,200 |
| 1995-02-07 | 1,220 | 1,240 | 1,220 | 1,240 | 57,000 | 12,400 |
| 1995-02-06 | 1,200 | 1,220 | 1,200 | 1,210 | 22,000 | 12,100 |
| 1995-02-03 | 1,180 | 1,200 | 1,180 | 1,190 | 58,000 | 11,900 |
| 1995-02-02 | 1,210 | 1,230 | 1,170 | 1,180 | 32,000 | 11,800 |
| 1995-02-01 | 1,200 | 1,200 | 1,170 | 1,190 | 100,000 | 11,900 |
| 1995-01-31 | 1,290 | 1,300 | 1,220 | 1,220 | 42,000 | 12,200 |
| 1995-01-30 | 1,240 | 1,300 | 1,200 | 1,270 | 267,000 | 12,700 |
| 1995-01-27 | 1,270 | 1,300 | 1,240 | 1,240 | 293,000 | 12,400 |
| 1995-01-26 | 1,300 | 1,330 | 1,220 | 1,260 | 307,000 | 12,600 |
| 1995-01-25 | 1,320 | 1,370 | 1,300 | 1,300 | 545,000 | 13,000 |
| 1995-01-24 | 1,200 | 1,240 | 1,190 | 1,200 | 468,000 | 12,000 |
| 1995-01-23 | 1,240 | 1,320 | 1,190 | 1,200 | 314,000 | 12,000 |
| 1995-01-20 | 1,170 | 1,300 | 1,160 | 1,230 | 268,000 | 12,300 |
| 1995-01-19 | 1,280 | 1,290 | 1,150 | 1,160 | 407,000 | 11,600 |
| 1995-01-18 | 1,260 | 1,260 | 1,260 | 1,260 | 506,000 | 12,600 |
| 1995-01-17 | 960 | 1,060 | 960 | 1,060 | 378,000 | 10,600 |
| 1995-01-13 | 961 | 961 | 951 | 951 | 3,000 | 9,510 |
| 1995-01-12 | 970 | 970 | 960 | 960 | 8,000 | 9,600 |
| 1995-01-11 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1995-01-10 | 970 | 970 | 965 | 970 | 7,000 | 9,700 |
| 1995-01-09 | 980 | 980 | 975 | 975 | 8,000 | 9,750 |
| 1995-01-06 | 988 | 988 | 980 | 980 | 3,000 | 9,800 |
| 1995-01-05 | 1,000 | 1,000 | 990 | 990 | 8,000 | 9,900 |
| 1995-01-04 | 992 | 1,000 | 992 | 1,000 | 2,000 | 10,000 |
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