9761 東海リース(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 280 | 280 | 280 | 280 | 10,000 | 2,800 |
| 1997-12-29 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1997-12-26 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1997-12-25 | 276 | 280 | 271 | 280 | 10,000 | 2,800 |
| 1997-12-24 | 271 | 275 | 270 | 275 | 6,000 | 2,750 |
| 1997-12-22 | 278 | 280 | 270 | 270 | 17,000 | 2,700 |
| 1997-12-19 | 285 | 285 | 278 | 283 | 24,000 | 2,830 |
| 1997-12-18 | 283 | 285 | 282 | 285 | 14,000 | 2,850 |
| 1997-12-17 | 281 | 282 | 280 | 282 | 23,000 | 2,820 |
| 1997-12-16 | 283 | 285 | 283 | 285 | 7,000 | 2,850 |
| 1997-12-15 | 282 | 282 | 280 | 280 | 18,000 | 2,800 |
| 1997-12-12 | 299 | 299 | 290 | 291 | 26,000 | 2,910 |
| 1997-12-11 | 324 | 324 | 300 | 300 | 9,000 | 3,000 |
| 1997-12-10 | 339 | 339 | 339 | 339 | 6,000 | 3,390 |
| 1997-12-09 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1997-12-08 | 295 | 300 | 295 | 295 | 14,000 | 2,950 |
| 1997-12-05 | 301 | 301 | 295 | 300 | 25,000 | 3,000 |
| 1997-12-04 | 305 | 305 | 303 | 303 | 13,000 | 3,030 |
| 1997-12-03 | 310 | 310 | 305 | 305 | 17,000 | 3,050 |
| 1997-12-02 | 310 | 311 | 310 | 311 | 13,000 | 3,110 |
| 1997-12-01 | 310 | 313 | 305 | 310 | 24,000 | 3,100 |
| 1997-11-28 | 320 | 320 | 305 | 305 | 22,000 | 3,050 |
| 1997-11-27 | 310 | 310 | 301 | 310 | 30,000 | 3,100 |
| 1997-11-26 | 350 | 350 | 320 | 320 | 25,000 | 3,200 |
| 1997-11-25 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1997-11-21 | 360 | 360 | 355 | 355 | 41,000 | 3,550 |
| 1997-11-20 | 380 | 380 | 362 | 362 | 14,000 | 3,620 |
| 1997-11-19 | 390 | 390 | 375 | 380 | 16,000 | 3,800 |
| 1997-11-18 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1997-11-17 | 390 | 400 | 390 | 400 | 13,000 | 4,000 |
| 1997-11-14 | 390 | 400 | 380 | 380 | 12,000 | 3,800 |
| 1997-11-13 | 389 | 390 | 389 | 390 | 5,000 | 3,900 |
| 1997-11-12 | 400 | 402 | 400 | 400 | 15,000 | 4,000 |
| 1997-11-11 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 1997-11-10 | 399 | 400 | 399 | 400 | 6,000 | 4,000 |
| 1997-11-07 | 400 | 400 | 390 | 390 | 18,000 | 3,900 |
| 1997-11-06 | 410 | 410 | 400 | 400 | 5,000 | 4,000 |
| 1997-11-05 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1997-11-04 | 405 | 405 | 405 | 405 | 7,000 | 4,050 |
| 1997-10-31 | 400 | 400 | 395 | 400 | 10,000 | 4,000 |
| 1997-10-30 | 400 | 400 | 386 | 400 | 9,000 | 4,000 |
| 1997-10-29 | 395 | 399 | 395 | 399 | 4,000 | 3,990 |
| 1997-10-28 | 385 | 385 | 375 | 375 | 9,000 | 3,750 |
| 1997-10-27 | 390 | 395 | 390 | 395 | 7,000 | 3,950 |
| 1997-10-24 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1997-10-23 | 381 | 385 | 380 | 381 | 115,000 | 3,810 |
| 1997-10-22 | 375 | 390 | 370 | 380 | 32,000 | 3,800 |
| 1997-10-21 | 381 | 383 | 375 | 375 | 33,000 | 3,750 |
| 1997-10-20 | 385 | 385 | 384 | 384 | 23,000 | 3,840 |
| 1997-10-17 | 386 | 386 | 385 | 385 | 9,000 | 3,850 |
| 1997-10-16 | 393 | 393 | 390 | 393 | 24,000 | 3,930 |
| 1997-10-15 | 395 | 395 | 393 | 393 | 7,000 | 3,930 |
| 1997-10-14 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1997-10-13 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 1997-10-09 | 404 | 404 | 395 | 395 | 15,000 | 3,950 |
| 1997-10-08 | 405 | 405 | 400 | 400 | 17,000 | 4,000 |
| 1997-10-07 | 401 | 401 | 400 | 400 | 5,000 | 4,000 |
| 1997-10-06 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-10-03 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 1997-10-02 | 405 | 405 | 395 | 395 | 4,000 | 3,950 |
| 1997-10-01 | 400 | 400 | 395 | 400 | 10,000 | 4,000 |
| 1997-09-30 | 410 | 410 | 400 | 400 | 18,000 | 4,000 |
| 1997-09-29 | 405 | 405 | 405 | 405 | 10,000 | 4,050 |
| 1997-09-26 | 445 | 445 | 440 | 440 | 6,000 | 4,400 |
| 1997-09-25 | 446 | 446 | 446 | 446 | 5,000 | 4,460 |
| 1997-09-24 | 468 | 469 | 468 | 469 | 3,000 | 4,690 |
| 1997-09-22 | 460 | 483 | 460 | 483 | 16,000 | 4,830 |
| 1997-09-19 | 450 | 450 | 442 | 442 | 2,000 | 4,420 |
| 1997-09-18 | 451 | 451 | 441 | 441 | 28,000 | 4,410 |
| 1997-09-17 | 452 | 455 | 451 | 451 | 6,000 | 4,510 |
| 1997-09-16 | 460 | 460 | 451 | 451 | 32,000 | 4,510 |
| 1997-09-12 | 467 | 467 | 462 | 462 | 10,000 | 4,620 |
| 1997-09-11 | 484 | 484 | 468 | 468 | 19,000 | 4,680 |
| 1997-09-10 | 476 | 485 | 476 | 485 | 9,000 | 4,850 |
| 1997-09-09 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1997-09-08 | 475 | 475 | 475 | 475 | 9,000 | 4,750 |
| 1997-09-05 | 480 | 480 | 475 | 475 | 3,000 | 4,750 |
| 1997-09-04 | 466 | 467 | 466 | 467 | 4,000 | 4,670 |
| 1997-09-03 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
| 1997-09-02 | 461 | 463 | 461 | 463 | 3,000 | 4,630 |
| 1997-09-01 | 462 | 462 | 462 | 462 | 21,000 | 4,620 |
| 1997-08-29 | 499 | 499 | 484 | 484 | 2,000 | 4,840 |
| 1997-08-28 | 472 | 496 | 472 | 496 | 37,000 | 4,960 |
| 1997-08-27 | 471 | 471 | 471 | 471 | 7,000 | 4,710 |
| 1997-08-26 | 476 | 480 | 470 | 470 | 7,000 | 4,700 |
| 1997-08-25 | 472 | 472 | 472 | 472 | 9,000 | 4,720 |
| 1997-08-22 | 479 | 480 | 477 | 477 | 8,000 | 4,770 |
| 1997-08-21 | 485 | 490 | 480 | 480 | 14,000 | 4,800 |
| 1997-08-20 | 495 | 495 | 490 | 490 | 7,000 | 4,900 |
| 1997-08-19 | 500 | 500 | 495 | 495 | 19,000 | 4,950 |
| 1997-08-18 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-08-15 | 496 | 500 | 495 | 495 | 31,000 | 4,950 |
| 1997-08-14 | 496 | 496 | 496 | 496 | 2,000 | 4,960 |
| 1997-08-13 | 496 | 496 | 495 | 496 | 16,000 | 4,960 |
| 1997-08-12 | 490 | 495 | 490 | 495 | 7,000 | 4,950 |
| 1997-08-11 | 500 | 505 | 495 | 495 | 13,000 | 4,950 |
| 1997-08-08 | 500 | 500 | 499 | 500 | 12,000 | 5,000 |
| 1997-08-07 | 518 | 518 | 500 | 500 | 7,000 | 5,000 |
| 1997-08-06 | 517 | 517 | 517 | 517 | 6,000 | 5,170 |
| 1997-08-05 | 529 | 529 | 520 | 520 | 4,000 | 5,200 |
| 1997-08-04 | 529 | 529 | 520 | 520 | 9,000 | 5,200 |
| 1997-08-01 | 540 | 540 | 530 | 530 | 4,000 | 5,300 |
| 1997-07-31 | 540 | 540 | 530 | 540 | 18,000 | 5,400 |
| 1997-07-30 | 544 | 544 | 530 | 530 | 7,000 | 5,300 |
| 1997-07-29 | 544 | 544 | 540 | 540 | 14,000 | 5,400 |
| 1997-07-28 | 549 | 549 | 541 | 541 | 5,000 | 5,410 |
| 1997-07-25 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1997-07-24 | 544 | 544 | 529 | 529 | 11,000 | 5,290 |
| 1997-07-23 | 545 | 545 | 541 | 544 | 10,000 | 5,440 |
| 1997-07-22 | 546 | 546 | 545 | 545 | 9,000 | 5,450 |
| 1997-07-18 | 533 | 533 | 533 | 533 | 8,000 | 5,330 |
| 1997-07-17 | 531 | 532 | 530 | 530 | 44,000 | 5,300 |
| 1997-07-16 | 555 | 555 | 545 | 545 | 24,000 | 5,450 |
| 1997-07-15 | 554 | 555 | 550 | 550 | 7,000 | 5,500 |
| 1997-07-14 | 560 | 560 | 555 | 555 | 4,000 | 5,550 |
| 1997-07-11 | 562 | 562 | 560 | 560 | 4,000 | 5,600 |
| 1997-07-10 | 583 | 583 | 583 | 583 | 5,000 | 5,830 |
| 1997-07-09 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
| 1997-07-08 | 563 | 563 | 562 | 562 | 8,000 | 5,620 |
| 1997-07-07 | 565 | 565 | 562 | 563 | 35,000 | 5,630 |
| 1997-07-04 | 566 | 568 | 565 | 565 | 20,000 | 5,650 |
| 1997-07-03 | 566 | 566 | 562 | 565 | 16,000 | 5,650 |
| 1997-07-02 | 569 | 569 | 560 | 560 | 18,000 | 5,600 |
| 1997-07-01 | 573 | 573 | 570 | 570 | 12,000 | 5,700 |
| 1997-06-30 | 571 | 572 | 566 | 567 | 17,000 | 5,670 |
| 1997-06-27 | 575 | 580 | 575 | 576 | 11,000 | 5,760 |
| 1997-06-26 | 580 | 580 | 580 | 580 | 8,000 | 5,800 |
| 1997-06-25 | 576 | 581 | 576 | 580 | 14,000 | 5,800 |
| 1997-06-24 | 585 | 585 | 580 | 580 | 13,000 | 5,800 |
| 1997-06-23 | 585 | 585 | 585 | 585 | 24,000 | 5,850 |
| 1997-06-20 | 585 | 590 | 585 | 585 | 46,000 | 5,850 |
| 1997-06-19 | 585 | 585 | 580 | 581 | 8,000 | 5,810 |
| 1997-06-18 | 598 | 599 | 586 | 586 | 13,000 | 5,860 |
| 1997-06-17 | 601 | 610 | 600 | 603 | 30,000 | 6,030 |
| 1997-06-16 | 588 | 600 | 588 | 598 | 34,000 | 5,980 |
| 1997-06-13 | 585 | 589 | 585 | 585 | 20,000 | 5,850 |
| 1997-06-12 | 572 | 585 | 570 | 585 | 22,000 | 5,850 |
| 1997-06-11 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1997-06-10 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1997-06-09 | 565 | 565 | 560 | 560 | 2,000 | 5,600 |
| 1997-06-06 | 575 | 576 | 565 | 565 | 17,000 | 5,650 |
| 1997-06-05 | 583 | 583 | 576 | 576 | 9,000 | 5,760 |
| 1997-06-04 | 594 | 594 | 583 | 584 | 20,000 | 5,840 |
| 1997-06-03 | 593 | 595 | 587 | 587 | 14,000 | 5,870 |
| 1997-06-02 | 581 | 585 | 581 | 585 | 6,000 | 5,850 |
| 1997-05-30 | 598 | 598 | 595 | 595 | 5,000 | 5,950 |
| 1997-05-29 | 605 | 605 | 600 | 600 | 6,000 | 6,000 |
| 1997-05-28 | 601 | 609 | 600 | 607 | 14,000 | 6,070 |
| 1997-05-27 | 610 | 611 | 605 | 605 | 20,000 | 6,050 |
| 1997-05-26 | 610 | 620 | 610 | 610 | 16,000 | 6,100 |
| 1997-05-23 | 635 | 635 | 610 | 610 | 35,000 | 6,100 |
| 1997-05-22 | 639 | 650 | 631 | 635 | 83,000 | 6,350 |
| 1997-05-21 | 613 | 645 | 613 | 635 | 204,000 | 6,350 |
| 1997-05-20 | 609 | 614 | 600 | 613 | 172,000 | 6,130 |
| 1997-05-19 | 560 | 570 | 558 | 569 | 56,000 | 5,690 |
| 1997-05-16 | 530 | 560 | 530 | 553 | 83,000 | 5,530 |
| 1997-05-15 | 518 | 520 | 516 | 520 | 58,000 | 5,200 |
| 1997-05-14 | 514 | 514 | 510 | 512 | 9,000 | 5,120 |
| 1997-05-13 | 506 | 510 | 506 | 510 | 19,000 | 5,100 |
| 1997-05-12 | 502 | 505 | 500 | 505 | 20,000 | 5,050 |
| 1997-05-09 | 506 | 507 | 500 | 502 | 25,000 | 5,020 |
| 1997-05-08 | 507 | 508 | 505 | 505 | 12,000 | 5,050 |
| 1997-05-07 | 501 | 520 | 501 | 519 | 27,000 | 5,190 |
| 1997-05-06 | 500 | 500 | 500 | 500 | 15,000 | 5,000 |
| 1997-05-02 | 498 | 500 | 495 | 495 | 12,000 | 4,950 |
| 1997-05-01 | 496 | 496 | 495 | 495 | 4,000 | 4,950 |
| 1997-04-30 | 493 | 493 | 493 | 493 | 7,000 | 4,930 |
| 1997-04-28 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1997-04-25 | 490 | 500 | 490 | 498 | 7,000 | 4,980 |
| 1997-04-24 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1997-04-23 | 504 | 504 | 500 | 504 | 14,000 | 5,040 |
| 1997-04-22 | 490 | 500 | 490 | 500 | 21,000 | 5,000 |
| 1997-04-21 | 485 | 490 | 480 | 482 | 51,000 | 4,820 |
| 1997-04-18 | 462 | 480 | 462 | 480 | 24,000 | 4,800 |
| 1997-04-17 | 455 | 465 | 455 | 460 | 21,000 | 4,600 |
| 1997-04-16 | 449 | 455 | 449 | 455 | 44,000 | 4,550 |
| 1997-04-15 | 449 | 450 | 449 | 450 | 15,000 | 4,500 |
| 1997-04-14 | 440 | 445 | 440 | 445 | 21,000 | 4,450 |
| 1997-04-11 | 444 | 445 | 440 | 440 | 5,000 | 4,400 |
| 1997-04-10 | 469 | 470 | 450 | 450 | 14,000 | 4,500 |
| 1997-04-09 | 470 | 470 | 470 | 470 | 16,000 | 4,700 |
| 1997-04-08 | 483 | 483 | 476 | 476 | 5,000 | 4,760 |
| 1997-04-07 | 483 | 483 | 483 | 483 | 19,000 | 4,830 |
| 1997-04-04 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1997-04-03 | 503 | 503 | 480 | 480 | 4,000 | 4,800 |
| 1997-04-02 | 509 | 509 | 503 | 503 | 10,000 | 5,030 |
| 1997-04-01 | 510 | 510 | 509 | 509 | 8,000 | 5,090 |
| 1997-03-31 | 508 | 508 | 505 | 506 | 13,000 | 5,060 |
| 1997-03-28 | 520 | 520 | 514 | 514 | 2,000 | 5,140 |
| 1997-03-27 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1997-03-26 | 545 | 545 | 530 | 534 | 28,000 | 5,340 |
| 1997-03-25 | 534 | 545 | 534 | 544 | 79,000 | 5,440 |
| 1997-03-24 | 516 | 531 | 516 | 525 | 56,000 | 5,250 |
| 1997-03-21 | 502 | 508 | 502 | 508 | 18,000 | 5,080 |
| 1997-03-19 | 497 | 497 | 495 | 497 | 14,000 | 4,970 |
| 1997-03-18 | 507 | 507 | 490 | 490 | 71,000 | 4,900 |
| 1997-03-17 | 499 | 500 | 499 | 500 | 12,000 | 5,000 |
| 1997-03-14 | 496 | 499 | 490 | 499 | 40,000 | 4,990 |
| 1997-03-13 | 500 | 500 | 494 | 500 | 44,000 | 5,000 |
| 1997-03-12 | 498 | 501 | 498 | 498 | 34,000 | 4,980 |
| 1997-03-11 | 514 | 514 | 501 | 501 | 29,000 | 5,010 |
| 1997-03-10 | 510 | 514 | 510 | 514 | 16,000 | 5,140 |
| 1997-03-07 | 520 | 520 | 518 | 518 | 14,000 | 5,180 |
| 1997-03-06 | 525 | 530 | 520 | 520 | 19,000 | 5,200 |
| 1997-03-05 | 530 | 537 | 525 | 530 | 21,000 | 5,300 |
| 1997-03-04 | 538 | 538 | 525 | 530 | 65,000 | 5,300 |
| 1997-03-03 | 528 | 530 | 523 | 530 | 148,000 | 5,300 |
| 1997-02-28 | 532 | 532 | 524 | 524 | 56,000 | 5,240 |
| 1997-02-27 | 539 | 541 | 533 | 533 | 19,000 | 5,330 |
| 1997-02-26 | 559 | 559 | 542 | 542 | 77,000 | 5,420 |
| 1997-02-25 | 558 | 565 | 555 | 555 | 22,000 | 5,550 |
| 1997-02-24 | 555 | 561 | 550 | 558 | 94,000 | 5,580 |
| 1997-02-21 | 560 | 565 | 555 | 555 | 41,000 | 5,550 |
| 1997-02-20 | 567 | 567 | 555 | 559 | 19,000 | 5,590 |
| 1997-02-19 | 571 | 571 | 566 | 566 | 17,000 | 5,660 |
| 1997-02-18 | 580 | 581 | 575 | 575 | 31,000 | 5,750 |
| 1997-02-17 | 586 | 590 | 576 | 580 | 432,000 | 5,800 |
| 1997-02-14 | 586 | 586 | 585 | 586 | 15,000 | 5,860 |
| 1997-02-13 | 582 | 585 | 582 | 585 | 20,000 | 5,850 |
| 1997-02-12 | 581 | 585 | 581 | 581 | 5,000 | 5,810 |
| 1997-02-10 | 585 | 585 | 581 | 581 | 6,000 | 5,810 |
| 1997-02-07 | 599 | 600 | 595 | 595 | 10,000 | 5,950 |
| 1997-02-06 | 600 | 600 | 595 | 600 | 7,000 | 6,000 |
| 1997-02-05 | 605 | 605 | 595 | 605 | 15,000 | 6,050 |
| 1997-02-04 | 598 | 605 | 595 | 605 | 16,000 | 6,050 |
| 1997-02-03 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1997-01-31 | 590 | 590 | 580 | 582 | 14,000 | 5,820 |
| 1997-01-30 | 585 | 585 | 580 | 580 | 19,000 | 5,800 |
| 1997-01-29 | 582 | 585 | 581 | 585 | 21,000 | 5,850 |
| 1997-01-28 | 594 | 594 | 581 | 581 | 15,000 | 5,810 |
| 1997-01-27 | 602 | 602 | 594 | 594 | 19,000 | 5,940 |
| 1997-01-24 | 620 | 620 | 610 | 610 | 6,000 | 6,100 |
| 1997-01-23 | 629 | 629 | 627 | 627 | 9,000 | 6,270 |
| 1997-01-22 | 628 | 628 | 620 | 627 | 26,000 | 6,270 |
| 1997-01-21 | 627 | 628 | 627 | 628 | 14,000 | 6,280 |
| 1997-01-20 | 657 | 657 | 657 | 657 | 5,000 | 6,570 |
| 1997-01-17 | 659 | 659 | 657 | 657 | 11,000 | 6,570 |
| 1997-01-16 | 652 | 660 | 652 | 660 | 2,000 | 6,600 |
| 1997-01-14 | 651 | 658 | 650 | 650 | 13,000 | 6,500 |
| 1997-01-13 | 649 | 650 | 649 | 650 | 7,000 | 6,500 |
| 1997-01-10 | 670 | 670 | 650 | 650 | 29,000 | 6,500 |
| 1997-01-09 | 676 | 676 | 670 | 670 | 8,000 | 6,700 |
| 1997-01-08 | 676 | 676 | 676 | 676 | 7,000 | 6,760 |
| 1997-01-07 | 679 | 679 | 670 | 670 | 14,000 | 6,700 |
| 1997-01-06 | 668 | 668 | 668 | 668 | 1,000 | 6,680 |
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