9761 東海リース(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 94 | 94 | 90 | 90 | 13,000 | 900 |
| 2003-12-29 | 87 | 92 | 87 | 87 | 20,000 | 870 |
| 2003-12-26 | 80 | 82 | 80 | 82 | 35,000 | 820 |
| 2003-12-25 | 76 | 81 | 76 | 79 | 62,000 | 790 |
| 2003-12-24 | 83 | 84 | 80 | 80 | 91,000 | 800 |
| 2003-12-22 | 85 | 85 | 84 | 84 | 33,000 | 840 |
| 2003-12-19 | 85 | 86 | 84 | 85 | 73,000 | 850 |
| 2003-12-18 | 86 | 86 | 84 | 86 | 30,000 | 860 |
| 2003-12-17 | 86 | 86 | 85 | 86 | 16,000 | 860 |
| 2003-12-16 | 86 | 86 | 85 | 85 | 23,000 | 850 |
| 2003-12-15 | 86 | 89 | 86 | 86 | 17,000 | 860 |
| 2003-12-12 | 87 | 87 | 84 | 84 | 11,000 | 840 |
| 2003-12-11 | 86 | 90 | 86 | 86 | 68,000 | 860 |
| 2003-12-10 | 88 | 88 | 86 | 86 | 41,000 | 860 |
| 2003-12-09 | 89 | 89 | 88 | 88 | 23,000 | 880 |
| 2003-12-08 | 90 | 91 | 89 | 89 | 31,000 | 890 |
| 2003-12-05 | 92 | 92 | 90 | 92 | 10,000 | 920 |
| 2003-12-04 | 90 | 92 | 90 | 92 | 13,000 | 920 |
| 2003-12-03 | 90 | 91 | 89 | 90 | 14,000 | 900 |
| 2003-12-02 | 90 | 91 | 89 | 89 | 26,000 | 890 |
| 2003-12-01 | 95 | 95 | 87 | 87 | 27,000 | 870 |
| 2003-11-28 | 95 | 97 | 95 | 95 | 42,000 | 950 |
| 2003-11-27 | 97 | 97 | 95 | 96 | 17,000 | 960 |
| 2003-11-26 | 95 | 97 | 95 | 97 | 10,000 | 970 |
| 2003-11-25 | 97 | 98 | 97 | 98 | 8,000 | 980 |
| 2003-11-21 | 95 | 98 | 95 | 96 | 11,000 | 960 |
| 2003-11-20 | 96 | 96 | 96 | 96 | 22,000 | 960 |
| 2003-11-19 | 96 | 96 | 95 | 95 | 2,000 | 950 |
| 2003-11-18 | 97 | 97 | 96 | 96 | 35,000 | 960 |
| 2003-11-17 | 102 | 102 | 100 | 100 | 20,000 | 1,000 |
| 2003-11-14 | 103 | 103 | 102 | 102 | 10,000 | 1,020 |
| 2003-11-13 | 102 | 108 | 102 | 102 | 14,000 | 1,020 |
| 2003-11-12 | 101 | 104 | 100 | 104 | 5,000 | 1,040 |
| 2003-11-11 | 103 | 104 | 100 | 100 | 39,000 | 1,000 |
| 2003-11-10 | 106 | 106 | 103 | 103 | 25,000 | 1,030 |
| 2003-11-07 | 106 | 106 | 104 | 104 | 25,000 | 1,040 |
| 2003-11-06 | 106 | 107 | 106 | 106 | 37,000 | 1,060 |
| 2003-11-05 | 107 | 107 | 106 | 106 | 61,000 | 1,060 |
| 2003-11-04 | 110 | 110 | 107 | 107 | 20,000 | 1,070 |
| 2003-10-31 | 113 | 115 | 113 | 115 | 9,000 | 1,150 |
| 2003-10-30 | 108 | 110 | 108 | 110 | 11,000 | 1,100 |
| 2003-10-29 | 110 | 110 | 108 | 108 | 67,000 | 1,080 |
| 2003-10-28 | 108 | 111 | 108 | 110 | 27,000 | 1,100 |
| 2003-10-27 | 114 | 114 | 106 | 107 | 11,000 | 1,070 |
| 2003-10-24 | 113 | 116 | 113 | 116 | 27,000 | 1,160 |
| 2003-10-23 | 119 | 119 | 109 | 113 | 127,000 | 1,130 |
| 2003-10-22 | 119 | 125 | 119 | 119 | 73,000 | 1,190 |
| 2003-10-21 | 116 | 120 | 116 | 118 | 90,000 | 1,180 |
| 2003-10-20 | 115 | 116 | 114 | 115 | 36,000 | 1,150 |
| 2003-10-17 | 113 | 115 | 113 | 114 | 14,000 | 1,140 |
| 2003-10-16 | 113 | 116 | 113 | 116 | 39,000 | 1,160 |
| 2003-10-15 | 113 | 113 | 113 | 113 | 41,000 | 1,130 |
| 2003-10-14 | 113 | 114 | 113 | 113 | 24,000 | 1,130 |
| 2003-10-10 | 115 | 116 | 114 | 114 | 19,000 | 1,140 |
| 2003-10-09 | 115 | 120 | 115 | 115 | 30,000 | 1,150 |
| 2003-10-08 | 116 | 120 | 116 | 117 | 6,000 | 1,170 |
| 2003-10-07 | 116 | 120 | 116 | 116 | 12,000 | 1,160 |
| 2003-10-06 | 117 | 118 | 115 | 118 | 36,000 | 1,180 |
| 2003-10-03 | 115 | 117 | 115 | 117 | 15,000 | 1,170 |
| 2003-10-02 | 111 | 117 | 111 | 117 | 11,000 | 1,170 |
| 2003-10-01 | 113 | 115 | 111 | 113 | 30,000 | 1,130 |
| 2003-09-30 | 113 | 113 | 112 | 112 | 11,000 | 1,120 |
| 2003-09-29 | 113 | 113 | 112 | 112 | 13,000 | 1,120 |
| 2003-09-26 | 110 | 112 | 110 | 112 | 6,000 | 1,120 |
| 2003-09-25 | 115 | 115 | 110 | 110 | 41,000 | 1,100 |
| 2003-09-24 | 117 | 117 | 115 | 115 | 38,000 | 1,150 |
| 2003-09-22 | 118 | 119 | 117 | 117 | 42,000 | 1,170 |
| 2003-09-19 | 120 | 120 | 117 | 117 | 11,000 | 1,170 |
| 2003-09-18 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2003-09-17 | 119 | 122 | 119 | 120 | 23,000 | 1,200 |
| 2003-09-16 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2003-09-12 | 123 | 123 | 114 | 118 | 18,000 | 1,180 |
| 2003-09-11 | 122 | 125 | 121 | 123 | 20,000 | 1,230 |
| 2003-09-10 | 123 | 123 | 123 | 123 | 7,000 | 1,230 |
| 2003-09-09 | 120 | 122 | 120 | 122 | 36,000 | 1,220 |
| 2003-09-08 | 118 | 120 | 117 | 120 | 9,000 | 1,200 |
| 2003-09-05 | 120 | 120 | 117 | 117 | 38,000 | 1,170 |
| 2003-09-04 | 115 | 120 | 115 | 120 | 43,000 | 1,200 |
| 2003-09-03 | 112 | 113 | 111 | 113 | 20,000 | 1,130 |
| 2003-09-02 | 111 | 113 | 111 | 112 | 9,000 | 1,120 |
| 2003-09-01 | 111 | 111 | 109 | 111 | 40,000 | 1,110 |
| 2003-08-29 | 110 | 111 | 110 | 111 | 11,000 | 1,110 |
| 2003-08-28 | 108 | 110 | 108 | 109 | 12,000 | 1,090 |
| 2003-08-27 | 107 | 108 | 107 | 107 | 8,000 | 1,070 |
| 2003-08-26 | 108 | 109 | 104 | 105 | 6,000 | 1,050 |
| 2003-08-25 | 111 | 111 | 110 | 110 | 9,000 | 1,100 |
| 2003-08-22 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2003-08-21 | 111 | 115 | 111 | 111 | 43,000 | 1,110 |
| 2003-08-20 | 109 | 109 | 108 | 108 | 17,000 | 1,080 |
| 2003-08-19 | 104 | 106 | 104 | 106 | 22,000 | 1,060 |
| 2003-08-18 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2003-08-15 | 103 | 104 | 103 | 104 | 4,000 | 1,040 |
| 2003-08-13 | 103 | 104 | 100 | 104 | 30,000 | 1,040 |
| 2003-08-12 | 103 | 103 | 103 | 103 | 7,000 | 1,030 |
| 2003-08-11 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2003-08-08 | 106 | 106 | 100 | 106 | 29,000 | 1,060 |
| 2003-08-07 | 105 | 105 | 104 | 104 | 3,000 | 1,040 |
| 2003-08-06 | 104 | 107 | 102 | 107 | 13,000 | 1,070 |
| 2003-08-05 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-08-04 | 103 | 107 | 103 | 107 | 11,000 | 1,070 |
| 2003-08-01 | 108 | 108 | 108 | 108 | 14,000 | 1,080 |
| 2003-07-31 | 109 | 109 | 107 | 108 | 16,000 | 1,080 |
| 2003-07-30 | 107 | 108 | 107 | 107 | 16,000 | 1,070 |
| 2003-07-29 | 108 | 108 | 105 | 107 | 10,000 | 1,070 |
| 2003-07-28 | 104 | 105 | 104 | 104 | 16,000 | 1,040 |
| 2003-07-25 | 103 | 103 | 101 | 102 | 10,000 | 1,020 |
| 2003-07-24 | 101 | 103 | 101 | 103 | 7,000 | 1,030 |
| 2003-07-23 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2003-07-22 | 100 | 101 | 100 | 101 | 28,000 | 1,010 |
| 2003-07-18 | 101 | 101 | 98 | 100 | 8,000 | 1,000 |
| 2003-07-17 | 106 | 106 | 104 | 104 | 22,000 | 1,040 |
| 2003-07-16 | 109 | 110 | 109 | 110 | 33,000 | 1,100 |
| 2003-07-15 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2003-07-14 | 109 | 110 | 107 | 110 | 11,000 | 1,100 |
| 2003-07-11 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 2003-07-10 | 107 | 115 | 107 | 110 | 50,000 | 1,100 |
| 2003-07-09 | 112 | 112 | 109 | 112 | 13,000 | 1,120 |
| 2003-07-08 | 112 | 113 | 108 | 108 | 14,000 | 1,080 |
| 2003-07-07 | 115 | 115 | 108 | 110 | 20,000 | 1,100 |
| 2003-07-04 | 106 | 120 | 106 | 120 | 31,000 | 1,200 |
| 2003-07-03 | 113 | 113 | 106 | 106 | 42,000 | 1,060 |
| 2003-07-02 | 106 | 115 | 106 | 110 | 33,000 | 1,100 |
| 2003-07-01 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2003-06-30 | 108 | 110 | 106 | 108 | 25,000 | 1,080 |
| 2003-06-27 | 106 | 108 | 106 | 108 | 20,000 | 1,080 |
| 2003-06-26 | 106 | 109 | 106 | 109 | 2,000 | 1,090 |
| 2003-06-25 | 103 | 108 | 103 | 106 | 13,000 | 1,060 |
| 2003-06-24 | 110 | 110 | 105 | 105 | 16,000 | 1,050 |
| 2003-06-23 | 110 | 110 | 110 | 110 | 11,000 | 1,100 |
| 2003-06-20 | 107 | 110 | 107 | 110 | 63,000 | 1,100 |
| 2003-06-19 | 110 | 110 | 109 | 110 | 48,000 | 1,100 |
| 2003-06-18 | 110 | 112 | 110 | 110 | 59,000 | 1,100 |
| 2003-06-17 | 105 | 108 | 105 | 105 | 19,000 | 1,050 |
| 2003-06-16 | 105 | 106 | 104 | 105 | 57,000 | 1,050 |
| 2003-06-13 | 102 | 103 | 102 | 102 | 22,000 | 1,020 |
| 2003-06-12 | 102 | 103 | 102 | 102 | 32,000 | 1,020 |
| 2003-06-11 | 99 | 101 | 98 | 101 | 47,000 | 1,010 |
| 2003-06-10 | 95 | 100 | 95 | 98 | 87,000 | 980 |
| 2003-06-09 | 92 | 95 | 92 | 95 | 28,000 | 950 |
| 2003-06-06 | 88 | 90 | 88 | 90 | 19,000 | 900 |
| 2003-06-05 | 85 | 86 | 85 | 85 | 19,000 | 850 |
| 2003-06-04 | 87 | 87 | 85 | 85 | 7,000 | 850 |
| 2003-06-03 | 84 | 86 | 84 | 86 | 16,000 | 860 |
| 2003-06-02 | 84 | 84 | 84 | 84 | 14,000 | 840 |
| 2003-05-30 | 86 | 87 | 85 | 85 | 17,000 | 850 |
| 2003-05-29 | 85 | 87 | 85 | 86 | 22,000 | 860 |
| 2003-05-28 | 85 | 88 | 84 | 84 | 16,000 | 840 |
| 2003-05-27 | 84 | 84 | 83 | 83 | 11,000 | 830 |
| 2003-05-26 | 84 | 85 | 82 | 85 | 22,000 | 850 |
| 2003-05-23 | 85 | 87 | 85 | 87 | 18,000 | 870 |
| 2003-05-22 | 82 | 85 | 81 | 85 | 29,000 | 850 |
| 2003-05-21 | 81 | 81 | 81 | 81 | 12,000 | 810 |
| 2003-05-20 | 78 | 81 | 77 | 81 | 13,000 | 810 |
| 2003-05-19 | 79 | 79 | 79 | 79 | 6,000 | 790 |
| 2003-05-16 | 79 | 79 | 79 | 79 | 12,000 | 790 |
| 2003-05-15 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-05-14 | 78 | 80 | 78 | 80 | 6,000 | 800 |
| 2003-05-13 | 80 | 80 | 79 | 79 | 20,000 | 790 |
| 2003-05-12 | 81 | 81 | 79 | 79 | 6,000 | 790 |
| 2003-05-09 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-05-08 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-05-07 | 82 | 82 | 80 | 80 | 2,000 | 800 |
| 2003-05-06 | 77 | 80 | 76 | 79 | 15,000 | 790 |
| 2003-05-02 | 80 | 80 | 79 | 80 | 9,000 | 800 |
| 2003-05-01 | 81 | 81 | 80 | 80 | 5,000 | 800 |
| 2003-04-30 | 82 | 83 | 80 | 82 | 20,000 | 820 |
| 2003-04-28 | 78 | 80 | 78 | 79 | 10,000 | 790 |
| 2003-04-25 | 81 | 81 | 80 | 81 | 7,000 | 810 |
| 2003-04-24 | 81 | 81 | 81 | 81 | 6,000 | 810 |
| 2003-04-23 | 82 | 85 | 81 | 81 | 15,000 | 810 |
| 2003-04-22 | 84 | 84 | 81 | 81 | 18,000 | 810 |
| 2003-04-21 | 79 | 79 | 79 | 79 | 6,000 | 790 |
| 2003-04-18 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2003-04-17 | 77 | 80 | 77 | 80 | 6,000 | 800 |
| 2003-04-16 | 78 | 80 | 78 | 80 | 14,000 | 800 |
| 2003-04-15 | 79 | 79 | 77 | 77 | 3,000 | 770 |
| 2003-04-14 | 76 | 77 | 76 | 77 | 2,000 | 770 |
| 2003-04-10 | 79 | 84 | 79 | 84 | 30,000 | 840 |
| 2003-04-09 | 79 | 79 | 79 | 79 | 7,000 | 790 |
| 2003-04-08 | 75 | 79 | 73 | 79 | 29,000 | 790 |
| 2003-04-07 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2003-04-04 | 84 | 85 | 84 | 85 | 23,000 | 850 |
| 2003-04-02 | 85 | 85 | 85 | 85 | 10,000 | 850 |
| 2003-04-01 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2003-03-31 | 86 | 86 | 85 | 85 | 18,000 | 850 |
| 2003-03-28 | 83 | 84 | 83 | 84 | 4,000 | 840 |
| 2003-03-27 | 81 | 82 | 81 | 82 | 12,000 | 820 |
| 2003-03-26 | 74 | 80 | 74 | 80 | 11,000 | 800 |
| 2003-03-25 | 73 | 76 | 73 | 73 | 12,000 | 730 |
| 2003-03-24 | 73 | 77 | 73 | 75 | 10,000 | 750 |
| 2003-03-20 | 75 | 76 | 72 | 72 | 25,000 | 720 |
| 2003-03-19 | 75 | 75 | 73 | 73 | 7,000 | 730 |
| 2003-03-18 | 80 | 80 | 75 | 78 | 10,000 | 780 |
| 2003-03-17 | 76 | 77 | 73 | 77 | 18,000 | 770 |
| 2003-03-14 | 76 | 76 | 76 | 76 | 11,000 | 760 |
| 2003-03-13 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2003-03-12 | 75 | 75 | 75 | 75 | 8,000 | 750 |
| 2003-03-11 | 73 | 78 | 73 | 75 | 15,000 | 750 |
| 2003-03-10 | 81 | 81 | 76 | 76 | 21,000 | 760 |
| 2003-03-07 | 82 | 82 | 81 | 81 | 6,000 | 810 |
| 2003-03-06 | 83 | 83 | 81 | 83 | 19,000 | 830 |
| 2003-03-05 | 82 | 83 | 81 | 81 | 16,000 | 810 |
| 2003-03-04 | 81 | 83 | 81 | 83 | 17,000 | 830 |
| 2003-03-03 | 82 | 84 | 81 | 82 | 9,000 | 820 |
| 2003-02-28 | 88 | 88 | 82 | 82 | 27,000 | 820 |
| 2003-02-27 | 86 | 87 | 83 | 83 | 10,000 | 830 |
| 2003-02-26 | 86 | 86 | 85 | 85 | 4,000 | 850 |
| 2003-02-25 | 85 | 88 | 85 | 88 | 16,000 | 880 |
| 2003-02-24 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2003-02-21 | 87 | 87 | 87 | 87 | 6,000 | 870 |
| 2003-02-20 | 89 | 89 | 86 | 86 | 21,000 | 860 |
| 2003-02-19 | 87 | 91 | 87 | 88 | 34,000 | 880 |
| 2003-02-18 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2003-02-17 | 86 | 89 | 85 | 85 | 6,000 | 850 |
| 2003-02-14 | 89 | 89 | 88 | 88 | 2,000 | 880 |
| 2003-02-13 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2003-02-12 | 90 | 90 | 89 | 89 | 8,000 | 890 |
| 2003-02-10 | 91 | 91 | 88 | 88 | 13,000 | 880 |
| 2003-02-07 | 90 | 90 | 89 | 90 | 3,000 | 900 |
| 2003-02-06 | 85 | 90 | 85 | 90 | 17,000 | 900 |
| 2003-02-05 | 83 | 84 | 83 | 84 | 2,000 | 840 |
| 2003-02-04 | 83 | 83 | 83 | 83 | 12,000 | 830 |
| 2003-02-03 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2003-01-31 | 85 | 85 | 83 | 83 | 30,000 | 830 |
| 2003-01-30 | 84 | 84 | 83 | 84 | 13,000 | 840 |
| 2003-01-29 | 88 | 89 | 83 | 83 | 43,000 | 830 |
| 2003-01-28 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2003-01-27 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2003-01-24 | 88 | 89 | 87 | 89 | 21,000 | 890 |
| 2003-01-23 | 91 | 91 | 88 | 88 | 10,000 | 880 |
| 2003-01-22 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2003-01-21 | 91 | 93 | 91 | 93 | 2,000 | 930 |
| 2003-01-20 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2003-01-17 | 92 | 93 | 92 | 93 | 3,000 | 930 |
| 2003-01-16 | 93 | 93 | 88 | 88 | 15,000 | 880 |
| 2003-01-15 | 90 | 94 | 90 | 94 | 6,000 | 940 |
| 2003-01-14 | 90 | 90 | 88 | 88 | 2,000 | 880 |
| 2003-01-10 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2003-01-09 | 92 | 92 | 89 | 90 | 20,000 | 900 |
| 2003-01-08 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2003-01-06 | 90 | 90 | 90 | 90 | 3,000 | 900 |
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