9761 東海リース(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 164 | 164 | 157 | 157 | 29,000 | 1,570 |
| 2000-12-28 | 157 | 157 | 156 | 156 | 9,000 | 1,560 |
| 2000-12-27 | 157 | 157 | 154 | 157 | 14,000 | 1,570 |
| 2000-12-26 | 155 | 157 | 155 | 157 | 16,000 | 1,570 |
| 2000-12-25 | 155 | 160 | 155 | 155 | 28,000 | 1,550 |
| 2000-12-22 | 164 | 164 | 160 | 160 | 4,000 | 1,600 |
| 2000-12-21 | 156 | 165 | 155 | 165 | 36,000 | 1,650 |
| 2000-12-20 | 159 | 159 | 155 | 155 | 6,000 | 1,550 |
| 2000-12-19 | 160 | 160 | 158 | 158 | 22,000 | 1,580 |
| 2000-12-18 | 161 | 161 | 160 | 161 | 27,000 | 1,610 |
| 2000-12-14 | 161 | 162 | 161 | 162 | 37,000 | 1,620 |
| 2000-12-13 | 161 | 163 | 161 | 161 | 15,000 | 1,610 |
| 2000-12-12 | 161 | 162 | 161 | 161 | 18,000 | 1,610 |
| 2000-12-11 | 163 | 164 | 161 | 162 | 25,000 | 1,620 |
| 2000-12-08 | 162 | 162 | 162 | 162 | 11,000 | 1,620 |
| 2000-12-07 | 164 | 164 | 164 | 164 | 12,000 | 1,640 |
| 2000-12-06 | 163 | 165 | 162 | 164 | 20,000 | 1,640 |
| 2000-12-05 | 162 | 163 | 162 | 163 | 7,000 | 1,630 |
| 2000-12-04 | 162 | 162 | 162 | 162 | 8,000 | 1,620 |
| 2000-12-01 | 167 | 168 | 162 | 162 | 12,000 | 1,620 |
| 2000-11-30 | 166 | 167 | 166 | 167 | 5,000 | 1,670 |
| 2000-11-29 | 164 | 165 | 164 | 165 | 12,000 | 1,650 |
| 2000-11-28 | 161 | 163 | 161 | 162 | 8,000 | 1,620 |
| 2000-11-27 | 160 | 161 | 160 | 161 | 5,000 | 1,610 |
| 2000-11-22 | 155 | 160 | 155 | 160 | 6,000 | 1,600 |
| 2000-11-21 | 157 | 159 | 155 | 155 | 7,000 | 1,550 |
| 2000-11-20 | 160 | 161 | 157 | 157 | 25,000 | 1,570 |
| 2000-11-17 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2000-11-16 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2000-11-15 | 165 | 167 | 155 | 155 | 15,000 | 1,550 |
| 2000-11-14 | 169 | 169 | 167 | 167 | 15,000 | 1,670 |
| 2000-11-10 | 168 | 169 | 168 | 169 | 9,000 | 1,690 |
| 2000-11-09 | 170 | 170 | 169 | 169 | 2,000 | 1,690 |
| 2000-11-08 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 2000-11-07 | 170 | 171 | 170 | 170 | 9,000 | 1,700 |
| 2000-11-06 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2000-11-02 | 171 | 171 | 168 | 171 | 11,000 | 1,710 |
| 2000-11-01 | 171 | 171 | 170 | 170 | 15,000 | 1,700 |
| 2000-10-31 | 173 | 173 | 171 | 171 | 7,000 | 1,710 |
| 2000-10-30 | 171 | 172 | 170 | 171 | 13,000 | 1,710 |
| 2000-10-27 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2000-10-26 | 170 | 170 | 170 | 170 | 18,000 | 1,700 |
| 2000-10-25 | 174 | 175 | 173 | 173 | 13,000 | 1,730 |
| 2000-10-24 | 175 | 175 | 174 | 174 | 11,000 | 1,740 |
| 2000-10-23 | 174 | 175 | 174 | 175 | 8,000 | 1,750 |
| 2000-10-20 | 173 | 175 | 173 | 175 | 10,000 | 1,750 |
| 2000-10-19 | 171 | 174 | 170 | 174 | 28,000 | 1,740 |
| 2000-10-18 | 181 | 181 | 171 | 172 | 12,000 | 1,720 |
| 2000-10-17 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2000-10-16 | 182 | 183 | 182 | 183 | 4,000 | 1,830 |
| 2000-10-13 | 182 | 182 | 182 | 182 | 26,000 | 1,820 |
| 2000-10-12 | 184 | 184 | 180 | 183 | 14,000 | 1,830 |
| 2000-10-11 | 182 | 184 | 182 | 184 | 6,000 | 1,840 |
| 2000-10-10 | 191 | 191 | 180 | 180 | 9,000 | 1,800 |
| 2000-10-06 | 186 | 189 | 186 | 189 | 12,000 | 1,890 |
| 2000-10-05 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2000-10-04 | 188 | 188 | 188 | 188 | 27,000 | 1,880 |
| 2000-10-03 | 193 | 193 | 188 | 188 | 9,000 | 1,880 |
| 2000-10-02 | 188 | 198 | 188 | 188 | 20,000 | 1,880 |
| 2000-09-29 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2000-09-28 | 185 | 187 | 185 | 187 | 8,000 | 1,870 |
| 2000-09-27 | 189 | 189 | 185 | 185 | 13,000 | 1,850 |
| 2000-09-26 | 195 | 195 | 190 | 195 | 3,000 | 1,950 |
| 2000-09-25 | 196 | 196 | 194 | 196 | 26,000 | 1,960 |
| 2000-09-22 | 191 | 191 | 188 | 189 | 76,000 | 1,890 |
| 2000-09-21 | 195 | 195 | 193 | 195 | 8,000 | 1,950 |
| 2000-09-20 | 193 | 195 | 192 | 195 | 13,000 | 1,950 |
| 2000-09-19 | 193 | 193 | 190 | 190 | 13,000 | 1,900 |
| 2000-09-18 | 190 | 197 | 190 | 197 | 11,000 | 1,970 |
| 2000-09-14 | 190 | 192 | 190 | 191 | 17,000 | 1,910 |
| 2000-09-13 | 191 | 193 | 190 | 190 | 8,000 | 1,900 |
| 2000-09-12 | 191 | 191 | 191 | 191 | 5,000 | 1,910 |
| 2000-09-11 | 192 | 193 | 191 | 191 | 10,000 | 1,910 |
| 2000-09-08 | 193 | 194 | 191 | 191 | 13,000 | 1,910 |
| 2000-09-07 | 194 | 194 | 194 | 194 | 9,000 | 1,940 |
| 2000-09-06 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 2000-09-05 | 195 | 197 | 194 | 194 | 10,000 | 1,940 |
| 2000-09-04 | 198 | 198 | 195 | 195 | 17,000 | 1,950 |
| 2000-09-01 | 195 | 198 | 195 | 198 | 3,000 | 1,980 |
| 2000-08-31 | 199 | 199 | 198 | 198 | 9,000 | 1,980 |
| 2000-08-30 | 199 | 199 | 197 | 197 | 12,000 | 1,970 |
| 2000-08-28 | 197 | 199 | 197 | 199 | 4,000 | 1,990 |
| 2000-08-25 | 197 | 197 | 197 | 197 | 7,000 | 1,970 |
| 2000-08-24 | 195 | 197 | 195 | 197 | 3,000 | 1,970 |
| 2000-08-23 | 197 | 197 | 197 | 197 | 13,000 | 1,970 |
| 2000-08-22 | 195 | 197 | 195 | 197 | 22,000 | 1,970 |
| 2000-08-21 | 198 | 198 | 195 | 195 | 4,000 | 1,950 |
| 2000-08-18 | 195 | 199 | 195 | 198 | 7,000 | 1,980 |
| 2000-08-17 | 201 | 201 | 195 | 195 | 7,000 | 1,950 |
| 2000-08-16 | 200 | 202 | 200 | 202 | 3,000 | 2,020 |
| 2000-08-15 | 197 | 202 | 197 | 202 | 7,000 | 2,020 |
| 2000-08-14 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2000-08-11 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2000-08-10 | 201 | 201 | 197 | 197 | 8,000 | 1,970 |
| 2000-08-09 | 197 | 199 | 197 | 199 | 4,000 | 1,990 |
| 2000-08-08 | 196 | 197 | 196 | 197 | 4,000 | 1,970 |
| 2000-08-07 | 197 | 197 | 195 | 195 | 4,000 | 1,950 |
| 2000-08-04 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2000-08-03 | 200 | 200 | 197 | 197 | 22,000 | 1,970 |
| 2000-08-02 | 201 | 201 | 196 | 196 | 7,000 | 1,960 |
| 2000-08-01 | 200 | 201 | 200 | 201 | 8,000 | 2,010 |
| 2000-07-31 | 206 | 206 | 200 | 200 | 11,000 | 2,000 |
| 2000-07-28 | 209 | 209 | 205 | 205 | 8,000 | 2,050 |
| 2000-07-27 | 208 | 209 | 205 | 209 | 8,000 | 2,090 |
| 2000-07-26 | 207 | 209 | 207 | 209 | 6,000 | 2,090 |
| 2000-07-25 | 207 | 207 | 207 | 207 | 5,000 | 2,070 |
| 2000-07-24 | 210 | 211 | 207 | 207 | 20,000 | 2,070 |
| 2000-07-21 | 210 | 211 | 210 | 210 | 7,000 | 2,100 |
| 2000-07-19 | 210 | 211 | 210 | 210 | 17,000 | 2,100 |
| 2000-07-18 | 211 | 212 | 211 | 212 | 13,000 | 2,120 |
| 2000-07-17 | 210 | 212 | 210 | 210 | 13,000 | 2,100 |
| 2000-07-14 | 210 | 211 | 210 | 210 | 7,000 | 2,100 |
| 2000-07-13 | 210 | 212 | 208 | 210 | 14,000 | 2,100 |
| 2000-07-12 | 210 | 211 | 210 | 210 | 13,000 | 2,100 |
| 2000-07-11 | 210 | 210 | 210 | 210 | 18,000 | 2,100 |
| 2000-07-10 | 218 | 218 | 215 | 216 | 14,000 | 2,160 |
| 2000-07-07 | 212 | 218 | 212 | 218 | 31,000 | 2,180 |
| 2000-07-06 | 212 | 212 | 206 | 211 | 8,000 | 2,110 |
| 2000-07-05 | 216 | 216 | 210 | 216 | 25,000 | 2,160 |
| 2000-07-04 | 215 | 218 | 211 | 215 | 48,000 | 2,150 |
| 2000-07-03 | 207 | 215 | 205 | 213 | 61,000 | 2,130 |
| 2000-06-30 | 192 | 198 | 191 | 196 | 14,000 | 1,960 |
| 2000-06-29 | 187 | 187 | 187 | 187 | 31,000 | 1,870 |
| 2000-06-27 | 182 | 190 | 182 | 186 | 26,000 | 1,860 |
| 2000-06-26 | 185 | 185 | 180 | 180 | 23,000 | 1,800 |
| 2000-06-23 | 180 | 184 | 180 | 184 | 4,000 | 1,840 |
| 2000-06-22 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2000-06-21 | 188 | 188 | 180 | 180 | 19,000 | 1,800 |
| 2000-06-20 | 184 | 188 | 184 | 188 | 14,000 | 1,880 |
| 2000-06-16 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2000-06-15 | 184 | 184 | 175 | 175 | 16,000 | 1,750 |
| 2000-06-14 | 175 | 177 | 175 | 176 | 35,000 | 1,760 |
| 2000-06-13 | 175 | 175 | 174 | 174 | 7,000 | 1,740 |
| 2000-06-12 | 174 | 174 | 171 | 174 | 13,000 | 1,740 |
| 2000-06-09 | 171 | 171 | 170 | 170 | 20,000 | 1,700 |
| 2000-06-08 | 172 | 172 | 171 | 171 | 32,000 | 1,710 |
| 2000-06-07 | 172 | 174 | 172 | 174 | 4,000 | 1,740 |
| 2000-06-06 | 175 | 175 | 172 | 172 | 8,000 | 1,720 |
| 2000-06-05 | 175 | 175 | 171 | 171 | 15,000 | 1,710 |
| 2000-06-02 | 175 | 175 | 170 | 170 | 11,000 | 1,700 |
| 2000-06-01 | 170 | 170 | 170 | 170 | 18,000 | 1,700 |
| 2000-05-31 | 176 | 176 | 170 | 170 | 15,000 | 1,700 |
| 2000-05-30 | 172 | 172 | 171 | 171 | 17,000 | 1,710 |
| 2000-05-29 | 177 | 179 | 172 | 172 | 13,000 | 1,720 |
| 2000-05-26 | 175 | 175 | 171 | 171 | 6,000 | 1,710 |
| 2000-05-25 | 171 | 171 | 170 | 171 | 6,000 | 1,710 |
| 2000-05-24 | 171 | 171 | 170 | 170 | 8,000 | 1,700 |
| 2000-05-23 | 171 | 171 | 170 | 170 | 4,000 | 1,700 |
| 2000-05-22 | 183 | 183 | 172 | 172 | 3,000 | 1,720 |
| 2000-05-19 | 175 | 175 | 171 | 171 | 7,000 | 1,710 |
| 2000-05-18 | 180 | 180 | 177 | 177 | 2,000 | 1,770 |
| 2000-05-17 | 176 | 177 | 176 | 177 | 3,000 | 1,770 |
| 2000-05-16 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2000-05-15 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2000-05-12 | 176 | 183 | 176 | 183 | 2,000 | 1,830 |
| 2000-05-11 | 175 | 176 | 175 | 176 | 4,000 | 1,760 |
| 2000-05-10 | 188 | 188 | 185 | 185 | 7,000 | 1,850 |
| 2000-05-09 | 170 | 190 | 170 | 190 | 9,000 | 1,900 |
| 2000-05-08 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-05-02 | 175 | 175 | 173 | 173 | 11,000 | 1,730 |
| 2000-05-01 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 2000-04-28 | 182 | 182 | 170 | 170 | 16,000 | 1,700 |
| 2000-04-27 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2000-04-26 | 181 | 182 | 181 | 182 | 8,000 | 1,820 |
| 2000-04-25 | 182 | 182 | 181 | 181 | 7,000 | 1,810 |
| 2000-04-24 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-04-21 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-04-20 | 180 | 185 | 180 | 180 | 14,000 | 1,800 |
| 2000-04-18 | 175 | 180 | 175 | 176 | 30,000 | 1,760 |
| 2000-04-17 | 188 | 188 | 175 | 175 | 6,000 | 1,750 |
| 2000-04-14 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 2000-04-13 | 187 | 187 | 186 | 186 | 10,000 | 1,860 |
| 2000-04-12 | 189 | 189 | 187 | 188 | 8,000 | 1,880 |
| 2000-04-11 | 190 | 190 | 187 | 187 | 3,000 | 1,870 |
| 2000-04-10 | 198 | 198 | 191 | 193 | 8,000 | 1,930 |
| 2000-04-07 | 187 | 192 | 187 | 192 | 16,000 | 1,920 |
| 2000-04-06 | 191 | 195 | 187 | 187 | 9,000 | 1,870 |
| 2000-04-05 | 192 | 192 | 190 | 190 | 10,000 | 1,900 |
| 2000-04-04 | 200 | 200 | 192 | 192 | 4,000 | 1,920 |
| 2000-04-03 | 197 | 199 | 193 | 199 | 7,000 | 1,990 |
| 2000-03-31 | 200 | 200 | 192 | 192 | 9,000 | 1,920 |
| 2000-03-30 | 195 | 195 | 194 | 194 | 4,000 | 1,940 |
| 2000-03-29 | 199 | 199 | 193 | 193 | 13,000 | 1,930 |
| 2000-03-28 | 190 | 192 | 190 | 192 | 3,000 | 1,920 |
| 2000-03-27 | 215 | 220 | 212 | 220 | 13,000 | 2,200 |
| 2000-03-24 | 206 | 210 | 200 | 210 | 34,000 | 2,100 |
| 2000-03-23 | 195 | 205 | 195 | 205 | 10,000 | 2,050 |
| 2000-03-22 | 191 | 197 | 191 | 197 | 15,000 | 1,970 |
| 2000-03-21 | 188 | 190 | 188 | 190 | 15,000 | 1,900 |
| 2000-03-17 | 190 | 191 | 187 | 187 | 26,000 | 1,870 |
| 2000-03-16 | 190 | 190 | 187 | 190 | 8,000 | 1,900 |
| 2000-03-15 | 190 | 190 | 187 | 187 | 15,000 | 1,870 |
| 2000-03-14 | 194 | 194 | 190 | 190 | 11,000 | 1,900 |
| 2000-03-13 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2000-03-10 | 195 | 199 | 195 | 199 | 6,000 | 1,990 |
| 2000-03-09 | 190 | 190 | 190 | 190 | 11,000 | 1,900 |
| 2000-03-08 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2000-03-07 | 190 | 190 | 190 | 190 | 12,000 | 1,900 |
| 2000-03-06 | 199 | 199 | 190 | 190 | 18,000 | 1,900 |
| 2000-03-03 | 185 | 190 | 185 | 190 | 13,000 | 1,900 |
| 2000-03-02 | 195 | 195 | 191 | 191 | 17,000 | 1,910 |
| 2000-03-01 | 195 | 195 | 191 | 191 | 5,000 | 1,910 |
| 2000-02-29 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2000-02-28 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2000-02-25 | 194 | 194 | 186 | 188 | 5,000 | 1,880 |
| 2000-02-24 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2000-02-23 | 185 | 185 | 185 | 185 | 8,000 | 1,850 |
| 2000-02-22 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2000-02-21 | 190 | 190 | 185 | 185 | 13,000 | 1,850 |
| 2000-02-18 | 190 | 195 | 190 | 195 | 10,000 | 1,950 |
| 2000-02-17 | 190 | 195 | 190 | 195 | 19,000 | 1,950 |
| 2000-02-16 | 200 | 200 | 195 | 195 | 16,000 | 1,950 |
| 2000-02-15 | 200 | 200 | 182 | 200 | 12,000 | 2,000 |
| 2000-02-14 | 206 | 206 | 200 | 200 | 46,000 | 2,000 |
| 2000-02-10 | 210 | 214 | 205 | 205 | 6,000 | 2,050 |
| 2000-02-09 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2000-02-08 | 215 | 215 | 205 | 205 | 3,000 | 2,050 |
| 2000-02-07 | 210 | 215 | 200 | 215 | 9,000 | 2,150 |
| 2000-02-04 | 210 | 210 | 207 | 210 | 17,000 | 2,100 |
| 2000-02-03 | 212 | 212 | 211 | 212 | 11,000 | 2,120 |
| 2000-02-02 | 219 | 219 | 211 | 212 | 7,000 | 2,120 |
| 2000-02-01 | 212 | 212 | 211 | 211 | 10,000 | 2,110 |
| 2000-01-31 | 211 | 212 | 211 | 211 | 14,000 | 2,110 |
| 2000-01-28 | 212 | 212 | 211 | 211 | 3,000 | 2,110 |
| 2000-01-27 | 212 | 216 | 212 | 216 | 8,000 | 2,160 |
| 2000-01-26 | 212 | 212 | 212 | 212 | 13,000 | 2,120 |
| 2000-01-25 | 210 | 210 | 207 | 208 | 7,000 | 2,080 |
| 2000-01-24 | 211 | 211 | 210 | 210 | 3,000 | 2,100 |
| 2000-01-21 | 215 | 215 | 210 | 210 | 12,000 | 2,100 |
| 2000-01-20 | 214 | 215 | 214 | 214 | 6,000 | 2,140 |
| 2000-01-19 | 210 | 210 | 210 | 210 | 9,000 | 2,100 |
| 2000-01-18 | 219 | 219 | 219 | 219 | 4,000 | 2,190 |
| 2000-01-17 | 205 | 220 | 205 | 219 | 22,000 | 2,190 |
| 2000-01-14 | 207 | 207 | 205 | 205 | 43,000 | 2,050 |
| 2000-01-13 | 206 | 207 | 206 | 207 | 6,000 | 2,070 |
| 2000-01-12 | 207 | 210 | 206 | 206 | 23,000 | 2,060 |
| 2000-01-11 | 206 | 220 | 206 | 207 | 19,000 | 2,070 |
| 2000-01-07 | 206 | 211 | 206 | 211 | 21,000 | 2,110 |
| 2000-01-06 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 2000-01-05 | 206 | 206 | 206 | 206 | 12,000 | 2,060 |
| 2000-01-04 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
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