9761 東海リース(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 105 | 105 | 102 | 102 | 12,000 | 1,020 |
| 2001-12-27 | 100 | 100 | 99 | 99 | 6,000 | 990 |
| 2001-12-26 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 2001-12-25 | 98 | 101 | 98 | 99 | 20,000 | 990 |
| 2001-12-21 | 98 | 99 | 98 | 98 | 6,000 | 980 |
| 2001-12-20 | 96 | 100 | 96 | 100 | 13,000 | 1,000 |
| 2001-12-19 | 97 | 98 | 96 | 96 | 16,000 | 960 |
| 2001-12-18 | 97 | 98 | 96 | 96 | 22,000 | 960 |
| 2001-12-17 | 97 | 97 | 96 | 96 | 32,000 | 960 |
| 2001-12-14 | 100 | 100 | 96 | 98 | 35,000 | 980 |
| 2001-12-13 | 107 | 107 | 102 | 105 | 20,000 | 1,050 |
| 2001-12-12 | 110 | 110 | 109 | 109 | 38,000 | 1,090 |
| 2001-12-11 | 115 | 115 | 115 | 115 | 15,000 | 1,150 |
| 2001-12-10 | 120 | 120 | 115 | 115 | 15,000 | 1,150 |
| 2001-12-07 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2001-12-06 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2001-12-04 | 121 | 123 | 120 | 121 | 15,000 | 1,210 |
| 2001-12-03 | 121 | 121 | 120 | 120 | 7,000 | 1,200 |
| 2001-11-30 | 130 | 130 | 120 | 120 | 7,000 | 1,200 |
| 2001-11-29 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2001-11-28 | 117 | 117 | 117 | 117 | 7,000 | 1,170 |
| 2001-11-26 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-11-22 | 129 | 129 | 123 | 123 | 4,000 | 1,230 |
| 2001-11-21 | 129 | 129 | 125 | 125 | 2,000 | 1,250 |
| 2001-11-20 | 122 | 125 | 122 | 123 | 6,000 | 1,230 |
| 2001-11-19 | 121 | 122 | 120 | 122 | 17,000 | 1,220 |
| 2001-11-16 | 120 | 121 | 120 | 121 | 3,000 | 1,210 |
| 2001-11-15 | 117 | 120 | 116 | 116 | 18,000 | 1,160 |
| 2001-11-14 | 119 | 119 | 117 | 117 | 10,000 | 1,170 |
| 2001-11-13 | 120 | 125 | 120 | 121 | 25,000 | 1,210 |
| 2001-11-12 | 123 | 123 | 118 | 120 | 64,000 | 1,200 |
| 2001-11-09 | 133 | 134 | 133 | 133 | 10,000 | 1,330 |
| 2001-11-08 | 135 | 135 | 133 | 133 | 5,000 | 1,330 |
| 2001-11-07 | 136 | 136 | 135 | 135 | 11,000 | 1,350 |
| 2001-11-06 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2001-11-05 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2001-11-02 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2001-11-01 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2001-10-31 | 140 | 140 | 139 | 139 | 4,000 | 1,390 |
| 2001-10-29 | 136 | 137 | 136 | 137 | 24,000 | 1,370 |
| 2001-10-26 | 140 | 140 | 138 | 138 | 10,000 | 1,380 |
| 2001-10-23 | 137 | 143 | 136 | 143 | 4,000 | 1,430 |
| 2001-10-22 | 138 | 138 | 137 | 137 | 3,000 | 1,370 |
| 2001-10-19 | 140 | 143 | 139 | 139 | 15,000 | 1,390 |
| 2001-10-17 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2001-10-16 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-10-15 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-10-12 | 144 | 144 | 143 | 143 | 23,000 | 1,430 |
| 2001-10-10 | 141 | 145 | 141 | 145 | 4,000 | 1,450 |
| 2001-10-05 | 140 | 140 | 138 | 138 | 7,000 | 1,380 |
| 2001-10-04 | 141 | 141 | 140 | 140 | 28,000 | 1,400 |
| 2001-10-03 | 139 | 140 | 139 | 140 | 5,000 | 1,400 |
| 2001-10-02 | 145 | 145 | 138 | 139 | 3,000 | 1,390 |
| 2001-10-01 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-09-28 | 145 | 145 | 140 | 140 | 6,000 | 1,400 |
| 2001-09-27 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-09-26 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-09-25 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-09-21 | 141 | 141 | 140 | 140 | 2,000 | 1,400 |
| 2001-09-20 | 149 | 149 | 140 | 140 | 17,000 | 1,400 |
| 2001-09-19 | 140 | 150 | 140 | 150 | 5,000 | 1,500 |
| 2001-09-18 | 140 | 140 | 130 | 135 | 5,000 | 1,350 |
| 2001-09-17 | 142 | 142 | 142 | 142 | 13,000 | 1,420 |
| 2001-09-14 | 141 | 145 | 141 | 145 | 6,000 | 1,450 |
| 2001-09-13 | 143 | 145 | 140 | 145 | 9,000 | 1,450 |
| 2001-09-12 | 148 | 148 | 144 | 144 | 19,000 | 1,440 |
| 2001-09-11 | 150 | 150 | 143 | 143 | 4,000 | 1,430 |
| 2001-09-10 | 151 | 151 | 151 | 151 | 7,000 | 1,510 |
| 2001-09-07 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2001-09-06 | 155 | 155 | 151 | 151 | 4,000 | 1,510 |
| 2001-09-05 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2001-09-04 | 156 | 156 | 151 | 155 | 16,000 | 1,550 |
| 2001-09-03 | 157 | 157 | 153 | 154 | 4,000 | 1,540 |
| 2001-08-31 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2001-08-30 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-08-29 | 155 | 155 | 153 | 154 | 31,000 | 1,540 |
| 2001-08-28 | 159 | 159 | 156 | 156 | 6,000 | 1,560 |
| 2001-08-24 | 159 | 160 | 159 | 160 | 22,000 | 1,600 |
| 2001-08-21 | 160 | 160 | 157 | 157 | 12,000 | 1,570 |
| 2001-08-20 | 159 | 160 | 157 | 157 | 12,000 | 1,570 |
| 2001-08-17 | 159 | 159 | 159 | 159 | 6,000 | 1,590 |
| 2001-08-16 | 158 | 158 | 156 | 158 | 5,000 | 1,580 |
| 2001-08-15 | 159 | 159 | 158 | 158 | 3,000 | 1,580 |
| 2001-08-14 | 156 | 156 | 155 | 155 | 3,000 | 1,550 |
| 2001-08-13 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2001-08-10 | 160 | 161 | 159 | 159 | 5,000 | 1,590 |
| 2001-08-06 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2001-08-03 | 155 | 155 | 154 | 154 | 10,000 | 1,540 |
| 2001-08-02 | 157 | 157 | 154 | 154 | 2,000 | 1,540 |
| 2001-08-01 | 153 | 156 | 153 | 156 | 6,000 | 1,560 |
| 2001-07-31 | 150 | 156 | 150 | 151 | 10,000 | 1,510 |
| 2001-07-30 | 155 | 155 | 152 | 152 | 8,000 | 1,520 |
| 2001-07-27 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2001-07-26 | 155 | 155 | 153 | 153 | 8,000 | 1,530 |
| 2001-07-24 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2001-07-23 | 156 | 156 | 155 | 155 | 6,000 | 1,550 |
| 2001-07-19 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2001-07-18 | 157 | 157 | 156 | 156 | 3,000 | 1,560 |
| 2001-07-17 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2001-07-16 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2001-07-13 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2001-07-12 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2001-07-11 | 156 | 156 | 156 | 156 | 17,000 | 1,560 |
| 2001-07-10 | 157 | 158 | 156 | 156 | 12,000 | 1,560 |
| 2001-07-09 | 155 | 156 | 155 | 156 | 17,000 | 1,560 |
| 2001-07-06 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-07-05 | 159 | 161 | 159 | 161 | 16,000 | 1,610 |
| 2001-07-04 | 158 | 159 | 158 | 159 | 6,000 | 1,590 |
| 2001-07-03 | 158 | 160 | 158 | 158 | 13,000 | 1,580 |
| 2001-07-02 | 160 | 162 | 160 | 160 | 9,000 | 1,600 |
| 2001-06-29 | 169 | 169 | 159 | 159 | 11,000 | 1,590 |
| 2001-06-28 | 158 | 159 | 158 | 159 | 10,000 | 1,590 |
| 2001-06-27 | 158 | 160 | 158 | 160 | 17,000 | 1,600 |
| 2001-06-26 | 160 | 160 | 158 | 158 | 27,000 | 1,580 |
| 2001-06-25 | 160 | 161 | 160 | 161 | 8,000 | 1,610 |
| 2001-06-22 | 159 | 160 | 159 | 159 | 16,000 | 1,590 |
| 2001-06-21 | 160 | 160 | 158 | 158 | 2,000 | 1,580 |
| 2001-06-20 | 161 | 162 | 160 | 160 | 32,000 | 1,600 |
| 2001-06-19 | 162 | 162 | 160 | 160 | 13,000 | 1,600 |
| 2001-06-18 | 162 | 166 | 160 | 160 | 19,000 | 1,600 |
| 2001-06-15 | 166 | 166 | 160 | 160 | 15,000 | 1,600 |
| 2001-06-14 | 166 | 166 | 166 | 166 | 25,000 | 1,660 |
| 2001-06-13 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2001-06-12 | 168 | 168 | 167 | 167 | 6,000 | 1,670 |
| 2001-06-11 | 172 | 172 | 167 | 168 | 6,000 | 1,680 |
| 2001-06-08 | 172 | 172 | 167 | 167 | 5,000 | 1,670 |
| 2001-06-07 | 167 | 167 | 167 | 167 | 5,000 | 1,670 |
| 2001-06-06 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2001-06-05 | 167 | 168 | 167 | 167 | 10,000 | 1,670 |
| 2001-06-04 | 175 | 175 | 167 | 167 | 11,000 | 1,670 |
| 2001-06-01 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2001-05-31 | 169 | 172 | 167 | 167 | 32,000 | 1,670 |
| 2001-05-30 | 170 | 170 | 169 | 169 | 15,000 | 1,690 |
| 2001-05-29 | 170 | 172 | 170 | 170 | 26,000 | 1,700 |
| 2001-05-28 | 175 | 175 | 168 | 174 | 54,000 | 1,740 |
| 2001-05-25 | 185 | 185 | 184 | 184 | 7,000 | 1,840 |
| 2001-05-24 | 187 | 187 | 184 | 184 | 15,000 | 1,840 |
| 2001-05-23 | 189 | 190 | 187 | 187 | 14,000 | 1,870 |
| 2001-05-22 | 185 | 190 | 185 | 190 | 15,000 | 1,900 |
| 2001-05-21 | 183 | 185 | 183 | 185 | 11,000 | 1,850 |
| 2001-05-18 | 182 | 182 | 180 | 180 | 30,000 | 1,800 |
| 2001-05-17 | 182 | 184 | 182 | 184 | 10,000 | 1,840 |
| 2001-05-16 | 182 | 185 | 182 | 185 | 7,000 | 1,850 |
| 2001-05-15 | 181 | 183 | 181 | 181 | 18,000 | 1,810 |
| 2001-05-14 | 183 | 183 | 181 | 181 | 10,000 | 1,810 |
| 2001-05-11 | 182 | 183 | 180 | 183 | 14,000 | 1,830 |
| 2001-05-10 | 180 | 180 | 179 | 180 | 10,000 | 1,800 |
| 2001-05-09 | 185 | 185 | 180 | 180 | 33,000 | 1,800 |
| 2001-05-08 | 186 | 186 | 185 | 185 | 21,000 | 1,850 |
| 2001-05-07 | 190 | 190 | 186 | 186 | 18,000 | 1,860 |
| 2001-05-02 | 188 | 190 | 182 | 190 | 49,000 | 1,900 |
| 2001-05-01 | 188 | 189 | 180 | 186 | 45,000 | 1,860 |
| 2001-04-27 | 182 | 189 | 180 | 189 | 37,000 | 1,890 |
| 2001-04-26 | 175 | 180 | 175 | 180 | 37,000 | 1,800 |
| 2001-04-25 | 175 | 176 | 175 | 175 | 14,000 | 1,750 |
| 2001-04-24 | 171 | 174 | 170 | 174 | 35,000 | 1,740 |
| 2001-04-23 | 171 | 172 | 170 | 171 | 26,000 | 1,710 |
| 2001-04-20 | 169 | 171 | 169 | 169 | 17,000 | 1,690 |
| 2001-04-19 | 170 | 171 | 169 | 169 | 45,000 | 1,690 |
| 2001-04-18 | 167 | 170 | 167 | 169 | 21,000 | 1,690 |
| 2001-04-17 | 167 | 168 | 167 | 167 | 5,000 | 1,670 |
| 2001-04-16 | 169 | 169 | 165 | 168 | 16,000 | 1,680 |
| 2001-04-13 | 167 | 167 | 166 | 166 | 25,000 | 1,660 |
| 2001-04-12 | 167 | 169 | 167 | 167 | 7,000 | 1,670 |
| 2001-04-11 | 165 | 169 | 165 | 169 | 42,000 | 1,690 |
| 2001-04-10 | 163 | 165 | 163 | 165 | 29,000 | 1,650 |
| 2001-04-09 | 164 | 164 | 161 | 161 | 13,000 | 1,610 |
| 2001-04-06 | 162 | 165 | 162 | 164 | 21,000 | 1,640 |
| 2001-04-05 | 160 | 163 | 160 | 160 | 13,000 | 1,600 |
| 2001-04-04 | 164 | 164 | 160 | 160 | 37,000 | 1,600 |
| 2001-04-03 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 2001-04-02 | 163 | 164 | 163 | 164 | 5,000 | 1,640 |
| 2001-03-30 | 164 | 164 | 160 | 160 | 18,000 | 1,600 |
| 2001-03-29 | 163 | 164 | 161 | 164 | 20,000 | 1,640 |
| 2001-03-28 | 163 | 163 | 161 | 163 | 46,000 | 1,630 |
| 2001-03-27 | 169 | 169 | 160 | 164 | 61,000 | 1,640 |
| 2001-03-26 | 173 | 180 | 172 | 177 | 147,000 | 1,770 |
| 2001-03-23 | 169 | 171 | 167 | 171 | 87,000 | 1,710 |
| 2001-03-22 | 168 | 169 | 168 | 168 | 49,000 | 1,680 |
| 2001-03-21 | 162 | 168 | 162 | 166 | 59,000 | 1,660 |
| 2001-03-19 | 160 | 161 | 159 | 161 | 59,000 | 1,610 |
| 2001-03-16 | 157 | 160 | 157 | 160 | 14,000 | 1,600 |
| 2001-03-15 | 158 | 158 | 156 | 156 | 17,000 | 1,560 |
| 2001-03-14 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2001-03-13 | 160 | 160 | 159 | 159 | 23,000 | 1,590 |
| 2001-03-12 | 161 | 161 | 160 | 160 | 28,000 | 1,600 |
| 2001-03-09 | 161 | 161 | 161 | 161 | 29,000 | 1,610 |
| 2001-03-08 | 161 | 161 | 161 | 161 | 42,000 | 1,610 |
| 2001-03-07 | 165 | 165 | 161 | 161 | 26,000 | 1,610 |
| 2001-03-06 | 163 | 165 | 162 | 165 | 8,000 | 1,650 |
| 2001-03-05 | 165 | 165 | 163 | 163 | 23,000 | 1,630 |
| 2001-03-02 | 165 | 166 | 165 | 165 | 12,000 | 1,650 |
| 2001-03-01 | 165 | 166 | 165 | 165 | 15,000 | 1,650 |
| 2001-02-28 | 164 | 165 | 164 | 165 | 11,000 | 1,650 |
| 2001-02-27 | 161 | 162 | 161 | 162 | 9,000 | 1,620 |
| 2001-02-26 | 164 | 164 | 162 | 162 | 7,000 | 1,620 |
| 2001-02-23 | 161 | 164 | 161 | 164 | 10,000 | 1,640 |
| 2001-02-22 | 164 | 164 | 161 | 161 | 4,000 | 1,610 |
| 2001-02-21 | 165 | 165 | 164 | 164 | 36,000 | 1,640 |
| 2001-02-20 | 163 | 165 | 163 | 165 | 20,000 | 1,650 |
| 2001-02-19 | 160 | 165 | 160 | 165 | 21,000 | 1,650 |
| 2001-02-16 | 162 | 162 | 159 | 159 | 14,000 | 1,590 |
| 2001-02-15 | 158 | 160 | 158 | 160 | 6,000 | 1,600 |
| 2001-02-14 | 159 | 159 | 158 | 159 | 31,000 | 1,590 |
| 2001-02-13 | 160 | 160 | 159 | 159 | 13,000 | 1,590 |
| 2001-02-09 | 160 | 160 | 158 | 158 | 11,000 | 1,580 |
| 2001-02-08 | 159 | 160 | 157 | 160 | 23,000 | 1,600 |
| 2001-02-07 | 158 | 159 | 158 | 159 | 10,000 | 1,590 |
| 2001-02-06 | 154 | 158 | 151 | 158 | 23,000 | 1,580 |
| 2001-02-05 | 153 | 154 | 153 | 154 | 11,000 | 1,540 |
| 2001-02-02 | 148 | 153 | 148 | 153 | 20,000 | 1,530 |
| 2001-02-01 | 151 | 151 | 148 | 148 | 56,000 | 1,480 |
| 2001-01-31 | 152 | 152 | 151 | 151 | 11,000 | 1,510 |
| 2001-01-30 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2001-01-29 | 150 | 152 | 150 | 152 | 18,000 | 1,520 |
| 2001-01-26 | 151 | 151 | 150 | 150 | 13,000 | 1,500 |
| 2001-01-25 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 2001-01-24 | 150 | 151 | 150 | 151 | 10,000 | 1,510 |
| 2001-01-23 | 150 | 150 | 150 | 150 | 20,000 | 1,500 |
| 2001-01-22 | 150 | 150 | 147 | 150 | 21,000 | 1,500 |
| 2001-01-19 | 150 | 152 | 150 | 150 | 21,000 | 1,500 |
| 2001-01-18 | 147 | 150 | 147 | 150 | 17,000 | 1,500 |
| 2001-01-17 | 146 | 150 | 142 | 142 | 50,000 | 1,420 |
| 2001-01-16 | 150 | 150 | 150 | 150 | 41,000 | 1,500 |
| 2001-01-12 | 150 | 150 | 150 | 150 | 11,000 | 1,500 |
| 2001-01-11 | 150 | 152 | 150 | 150 | 18,000 | 1,500 |
| 2001-01-10 | 157 | 157 | 150 | 150 | 20,000 | 1,500 |
| 2001-01-09 | 157 | 157 | 155 | 155 | 2,000 | 1,550 |
| 2001-01-05 | 157 | 157 | 155 | 157 | 23,000 | 1,570 |
| 2001-01-04 | 156 | 157 | 156 | 157 | 15,000 | 1,570 |
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