9761 東海リース(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 309 | 313 | 309 | 309 | 114,000 | 3,090 |
| 2005-12-29 | 309 | 309 | 306 | 309 | 85,000 | 3,090 |
| 2005-12-28 | 307 | 308 | 304 | 307 | 63,000 | 3,070 |
| 2005-12-27 | 308 | 312 | 307 | 307 | 71,000 | 3,070 |
| 2005-12-26 | 304 | 312 | 304 | 309 | 192,000 | 3,090 |
| 2005-12-22 | 303 | 306 | 302 | 305 | 182,000 | 3,050 |
| 2005-12-21 | 301 | 307 | 301 | 302 | 213,000 | 3,020 |
| 2005-12-20 | 300 | 302 | 300 | 301 | 71,000 | 3,010 |
| 2005-12-19 | 305 | 305 | 300 | 302 | 75,000 | 3,020 |
| 2005-12-16 | 305 | 307 | 303 | 305 | 79,000 | 3,050 |
| 2005-12-15 | 302 | 309 | 302 | 307 | 78,000 | 3,070 |
| 2005-12-14 | 310 | 311 | 295 | 307 | 241,000 | 3,070 |
| 2005-12-13 | 314 | 315 | 312 | 314 | 103,000 | 3,140 |
| 2005-12-12 | 315 | 319 | 313 | 313 | 219,000 | 3,130 |
| 2005-12-09 | 312 | 316 | 312 | 314 | 82,000 | 3,140 |
| 2005-12-08 | 319 | 325 | 312 | 312 | 727,000 | 3,120 |
| 2005-12-07 | 318 | 319 | 315 | 316 | 89,000 | 3,160 |
| 2005-12-06 | 322 | 322 | 316 | 317 | 121,000 | 3,170 |
| 2005-12-05 | 313 | 320 | 313 | 320 | 164,000 | 3,200 |
| 2005-12-02 | 318 | 318 | 312 | 313 | 180,000 | 3,130 |
| 2005-12-01 | 313 | 318 | 309 | 315 | 207,000 | 3,150 |
| 2005-11-30 | 313 | 315 | 312 | 314 | 86,000 | 3,140 |
| 2005-11-29 | 315 | 315 | 311 | 315 | 73,000 | 3,150 |
| 2005-11-28 | 308 | 315 | 304 | 315 | 141,000 | 3,150 |
| 2005-11-25 | 310 | 312 | 307 | 310 | 36,000 | 3,100 |
| 2005-11-24 | 314 | 315 | 311 | 312 | 48,000 | 3,120 |
| 2005-11-22 | 310 | 311 | 305 | 311 | 99,000 | 3,110 |
| 2005-11-21 | 318 | 318 | 311 | 311 | 83,000 | 3,110 |
| 2005-11-18 | 310 | 316 | 309 | 312 | 192,000 | 3,120 |
| 2005-11-17 | 317 | 320 | 307 | 310 | 245,000 | 3,100 |
| 2005-11-16 | 321 | 321 | 310 | 312 | 190,000 | 3,120 |
| 2005-11-15 | 327 | 328 | 321 | 324 | 339,000 | 3,240 |
| 2005-11-14 | 316 | 327 | 315 | 327 | 396,000 | 3,270 |
| 2005-11-11 | 312 | 315 | 310 | 312 | 183,000 | 3,120 |
| 2005-11-10 | 312 | 320 | 311 | 312 | 490,000 | 3,120 |
| 2005-11-09 | 309 | 315 | 309 | 312 | 152,000 | 3,120 |
| 2005-11-08 | 307 | 316 | 307 | 310 | 366,000 | 3,100 |
| 2005-11-07 | 302 | 304 | 300 | 304 | 159,000 | 3,040 |
| 2005-11-04 | 306 | 306 | 301 | 303 | 246,000 | 3,030 |
| 2005-11-02 | 308 | 308 | 302 | 303 | 156,000 | 3,030 |
| 2005-11-01 | 304 | 308 | 304 | 304 | 127,000 | 3,040 |
| 2005-10-31 | 303 | 305 | 300 | 301 | 87,000 | 3,010 |
| 2005-10-28 | 296 | 301 | 296 | 300 | 194,000 | 3,000 |
| 2005-10-27 | 295 | 296 | 293 | 294 | 78,000 | 2,940 |
| 2005-10-26 | 290 | 298 | 289 | 298 | 112,000 | 2,980 |
| 2005-10-25 | 292 | 293 | 290 | 291 | 71,000 | 2,910 |
| 2005-10-24 | 293 | 294 | 290 | 294 | 36,000 | 2,940 |
| 2005-10-21 | 292 | 294 | 291 | 294 | 101,000 | 2,940 |
| 2005-10-20 | 292 | 297 | 291 | 294 | 111,000 | 2,940 |
| 2005-10-19 | 302 | 304 | 291 | 293 | 260,000 | 2,930 |
| 2005-10-18 | 310 | 310 | 302 | 303 | 228,000 | 3,030 |
| 2005-10-17 | 299 | 313 | 299 | 306 | 446,000 | 3,060 |
| 2005-10-14 | 299 | 303 | 297 | 300 | 187,000 | 3,000 |
| 2005-10-13 | 301 | 302 | 294 | 296 | 182,000 | 2,960 |
| 2005-10-12 | 301 | 304 | 298 | 300 | 451,000 | 3,000 |
| 2005-10-11 | 288 | 308 | 288 | 296 | 714,000 | 2,960 |
| 2005-10-07 | 284 | 287 | 282 | 287 | 175,000 | 2,870 |
| 2005-10-06 | 294 | 299 | 289 | 289 | 403,000 | 2,890 |
| 2005-10-05 | 303 | 306 | 289 | 292 | 1,561,000 | 2,920 |
| 2005-10-04 | 279 | 298 | 279 | 298 | 871,000 | 2,980 |
| 2005-10-03 | 278 | 280 | 277 | 278 | 71,000 | 2,780 |
| 2005-09-30 | 279 | 279 | 273 | 278 | 83,000 | 2,780 |
| 2005-09-29 | 278 | 278 | 275 | 277 | 76,000 | 2,770 |
| 2005-09-28 | 276 | 278 | 275 | 277 | 78,000 | 2,770 |
| 2005-09-27 | 280 | 280 | 275 | 275 | 162,000 | 2,750 |
| 2005-09-26 | 283 | 283 | 280 | 281 | 79,000 | 2,810 |
| 2005-09-22 | 282 | 283 | 280 | 280 | 73,000 | 2,800 |
| 2005-09-21 | 287 | 288 | 282 | 283 | 202,000 | 2,830 |
| 2005-09-20 | 283 | 286 | 282 | 285 | 241,000 | 2,850 |
| 2005-09-16 | 275 | 283 | 275 | 280 | 223,000 | 2,800 |
| 2005-09-15 | 275 | 277 | 274 | 274 | 214,000 | 2,740 |
| 2005-09-14 | 272 | 281 | 272 | 278 | 196,000 | 2,780 |
| 2005-09-13 | 269 | 276 | 269 | 276 | 119,000 | 2,760 |
| 2005-09-12 | 271 | 273 | 271 | 271 | 73,000 | 2,710 |
| 2005-09-09 | 269 | 272 | 269 | 271 | 77,000 | 2,710 |
| 2005-09-08 | 271 | 274 | 270 | 270 | 217,000 | 2,700 |
| 2005-09-07 | 281 | 281 | 273 | 276 | 174,000 | 2,760 |
| 2005-09-06 | 275 | 281 | 273 | 280 | 264,000 | 2,800 |
| 2005-09-05 | 273 | 277 | 270 | 277 | 89,000 | 2,770 |
| 2005-09-02 | 274 | 274 | 272 | 274 | 87,000 | 2,740 |
| 2005-09-01 | 275 | 276 | 274 | 274 | 60,000 | 2,740 |
| 2005-08-31 | 275 | 276 | 274 | 276 | 53,000 | 2,760 |
| 2005-08-30 | 275 | 275 | 272 | 275 | 56,000 | 2,750 |
| 2005-08-29 | 270 | 273 | 269 | 273 | 50,000 | 2,730 |
| 2005-08-26 | 273 | 273 | 269 | 269 | 49,000 | 2,690 |
| 2005-08-25 | 268 | 272 | 264 | 269 | 113,000 | 2,690 |
| 2005-08-24 | 274 | 276 | 271 | 272 | 81,000 | 2,720 |
| 2005-08-23 | 281 | 286 | 274 | 274 | 230,000 | 2,740 |
| 2005-08-22 | 278 | 280 | 277 | 280 | 168,000 | 2,800 |
| 2005-08-19 | 280 | 280 | 277 | 277 | 137,000 | 2,770 |
| 2005-08-18 | 280 | 282 | 277 | 279 | 86,000 | 2,790 |
| 2005-08-17 | 273 | 286 | 272 | 277 | 588,000 | 2,770 |
| 2005-08-16 | 269 | 272 | 266 | 271 | 106,000 | 2,710 |
| 2005-08-15 | 265 | 268 | 265 | 265 | 86,000 | 2,650 |
| 2005-08-12 | 269 | 269 | 263 | 264 | 92,000 | 2,640 |
| 2005-08-11 | 266 | 267 | 263 | 264 | 81,000 | 2,640 |
| 2005-08-10 | 263 | 266 | 260 | 266 | 128,000 | 2,660 |
| 2005-08-09 | 261 | 263 | 258 | 258 | 93,000 | 2,580 |
| 2005-08-08 | 253 | 258 | 245 | 258 | 292,000 | 2,580 |
| 2005-08-05 | 269 | 270 | 260 | 263 | 104,000 | 2,630 |
| 2005-08-04 | 275 | 275 | 261 | 265 | 255,000 | 2,650 |
| 2005-08-03 | 281 | 283 | 275 | 277 | 102,000 | 2,770 |
| 2005-08-02 | 289 | 292 | 275 | 275 | 289,000 | 2,750 |
| 2005-08-01 | 286 | 292 | 285 | 288 | 272,000 | 2,880 |
| 2005-07-29 | 269 | 284 | 268 | 281 | 448,000 | 2,810 |
| 2005-07-28 | 263 | 267 | 262 | 265 | 75,000 | 2,650 |
| 2005-07-27 | 260 | 262 | 256 | 260 | 216,000 | 2,600 |
| 2005-07-26 | 263 | 266 | 260 | 260 | 169,000 | 2,600 |
| 2005-07-25 | 270 | 270 | 266 | 268 | 129,000 | 2,680 |
| 2005-07-22 | 272 | 272 | 269 | 270 | 35,000 | 2,700 |
| 2005-07-21 | 273 | 273 | 269 | 271 | 51,000 | 2,710 |
| 2005-07-20 | 272 | 274 | 270 | 271 | 67,000 | 2,710 |
| 2005-07-19 | 274 | 275 | 270 | 270 | 55,000 | 2,700 |
| 2005-07-15 | 265 | 280 | 265 | 274 | 225,000 | 2,740 |
| 2005-07-14 | 263 | 265 | 263 | 265 | 80,000 | 2,650 |
| 2005-07-13 | 263 | 265 | 262 | 265 | 107,000 | 2,650 |
| 2005-07-12 | 263 | 265 | 261 | 265 | 207,000 | 2,650 |
| 2005-07-11 | 272 | 272 | 265 | 265 | 227,000 | 2,650 |
| 2005-07-08 | 277 | 277 | 267 | 270 | 148,000 | 2,700 |
| 2005-07-07 | 276 | 278 | 276 | 277 | 33,000 | 2,770 |
| 2005-07-06 | 276 | 280 | 276 | 277 | 72,000 | 2,770 |
| 2005-07-05 | 280 | 284 | 278 | 280 | 163,000 | 2,800 |
| 2005-07-04 | 259 | 278 | 259 | 275 | 512,000 | 2,750 |
| 2005-07-01 | 291 | 293 | 287 | 289 | 45,000 | 2,890 |
| 2005-06-30 | 301 | 301 | 298 | 298 | 102,000 | 2,980 |
| 2005-06-29 | 303 | 307 | 299 | 301 | 107,000 | 3,010 |
| 2005-06-28 | 291 | 300 | 288 | 300 | 110,000 | 3,000 |
| 2005-06-27 | 280 | 290 | 280 | 290 | 109,000 | 2,900 |
| 2005-06-24 | 280 | 285 | 279 | 285 | 72,000 | 2,850 |
| 2005-06-23 | 284 | 286 | 282 | 286 | 62,000 | 2,860 |
| 2005-06-22 | 280 | 287 | 277 | 284 | 36,000 | 2,840 |
| 2005-06-21 | 281 | 287 | 281 | 285 | 40,000 | 2,850 |
| 2005-06-20 | 280 | 283 | 277 | 283 | 42,000 | 2,830 |
| 2005-06-17 | 279 | 285 | 279 | 285 | 30,000 | 2,850 |
| 2005-06-16 | 285 | 286 | 281 | 281 | 73,000 | 2,810 |
| 2005-06-15 | 291 | 291 | 283 | 287 | 88,000 | 2,870 |
| 2005-06-14 | 294 | 295 | 292 | 292 | 17,000 | 2,920 |
| 2005-06-13 | 291 | 296 | 290 | 295 | 54,000 | 2,950 |
| 2005-06-10 | 287 | 293 | 287 | 290 | 30,000 | 2,900 |
| 2005-06-09 | 288 | 290 | 287 | 287 | 33,000 | 2,870 |
| 2005-06-08 | 289 | 293 | 288 | 289 | 180,000 | 2,890 |
| 2005-06-07 | 292 | 293 | 286 | 291 | 154,000 | 2,910 |
| 2005-06-06 | 292 | 293 | 291 | 291 | 60,000 | 2,910 |
| 2005-06-03 | 292 | 292 | 289 | 292 | 34,000 | 2,920 |
| 2005-06-02 | 287 | 293 | 287 | 293 | 64,000 | 2,930 |
| 2005-06-01 | 285 | 287 | 283 | 287 | 57,000 | 2,870 |
| 2005-05-31 | 280 | 291 | 280 | 288 | 58,000 | 2,880 |
| 2005-05-30 | 269 | 277 | 266 | 277 | 62,000 | 2,770 |
| 2005-05-27 | 270 | 273 | 265 | 270 | 67,000 | 2,700 |
| 2005-05-26 | 270 | 272 | 263 | 270 | 134,000 | 2,700 |
| 2005-05-25 | 287 | 287 | 275 | 275 | 81,000 | 2,750 |
| 2005-05-24 | 290 | 294 | 290 | 290 | 58,000 | 2,900 |
| 2005-05-23 | 296 | 299 | 291 | 297 | 67,000 | 2,970 |
| 2005-05-20 | 299 | 302 | 296 | 300 | 59,000 | 3,000 |
| 2005-05-19 | 300 | 308 | 285 | 304 | 177,000 | 3,040 |
| 2005-05-18 | 297 | 301 | 295 | 301 | 56,000 | 3,010 |
| 2005-05-17 | 299 | 305 | 292 | 298 | 72,000 | 2,980 |
| 2005-05-16 | 312 | 312 | 297 | 297 | 92,000 | 2,970 |
| 2005-05-13 | 310 | 310 | 302 | 309 | 91,000 | 3,090 |
| 2005-05-12 | 307 | 313 | 306 | 310 | 30,000 | 3,100 |
| 2005-05-11 | 312 | 314 | 309 | 309 | 66,000 | 3,090 |
| 2005-05-10 | 302 | 317 | 302 | 314 | 142,000 | 3,140 |
| 2005-05-09 | 303 | 308 | 300 | 302 | 197,000 | 3,020 |
| 2005-05-06 | 303 | 305 | 301 | 303 | 64,000 | 3,030 |
| 2005-05-02 | 298 | 303 | 296 | 303 | 48,000 | 3,030 |
| 2005-04-28 | 296 | 303 | 294 | 297 | 61,000 | 2,970 |
| 2005-04-27 | 292 | 297 | 292 | 297 | 61,000 | 2,970 |
| 2005-04-26 | 300 | 300 | 295 | 295 | 40,000 | 2,950 |
| 2005-04-25 | 305 | 305 | 299 | 299 | 34,000 | 2,990 |
| 2005-04-22 | 304 | 306 | 301 | 305 | 76,000 | 3,050 |
| 2005-04-21 | 298 | 298 | 291 | 297 | 125,000 | 2,970 |
| 2005-04-20 | 309 | 311 | 303 | 303 | 75,000 | 3,030 |
| 2005-04-19 | 290 | 312 | 290 | 302 | 117,000 | 3,020 |
| 2005-04-18 | 305 | 310 | 292 | 293 | 238,000 | 2,930 |
| 2005-04-15 | 326 | 326 | 322 | 325 | 189,000 | 3,250 |
| 2005-04-14 | 325 | 328 | 324 | 325 | 123,000 | 3,250 |
| 2005-04-13 | 327 | 331 | 325 | 325 | 103,000 | 3,250 |
| 2005-04-12 | 328 | 332 | 326 | 327 | 104,000 | 3,270 |
| 2005-04-11 | 332 | 335 | 328 | 331 | 217,000 | 3,310 |
| 2005-04-08 | 350 | 363 | 341 | 341 | 1,093,000 | 3,410 |
| 2005-04-07 | 325 | 344 | 322 | 344 | 500,000 | 3,440 |
| 2005-04-06 | 316 | 325 | 316 | 321 | 153,000 | 3,210 |
| 2005-04-05 | 316 | 320 | 315 | 317 | 105,000 | 3,170 |
| 2005-04-04 | 316 | 317 | 309 | 317 | 102,000 | 3,170 |
| 2005-04-01 | 313 | 318 | 313 | 317 | 57,000 | 3,170 |
| 2005-03-31 | 318 | 319 | 313 | 317 | 71,000 | 3,170 |
| 2005-03-30 | 310 | 316 | 308 | 316 | 78,000 | 3,160 |
| 2005-03-29 | 326 | 326 | 309 | 314 | 192,000 | 3,140 |
| 2005-03-28 | 312 | 321 | 307 | 321 | 106,000 | 3,210 |
| 2005-03-25 | 310 | 312 | 307 | 312 | 92,000 | 3,120 |
| 2005-03-24 | 309 | 311 | 307 | 310 | 73,000 | 3,100 |
| 2005-03-23 | 315 | 315 | 308 | 310 | 100,000 | 3,100 |
| 2005-03-22 | 324 | 324 | 313 | 319 | 191,000 | 3,190 |
| 2005-03-18 | 316 | 320 | 311 | 314 | 207,000 | 3,140 |
| 2005-03-17 | 320 | 323 | 316 | 323 | 102,000 | 3,230 |
| 2005-03-16 | 316 | 329 | 306 | 319 | 570,000 | 3,190 |
| 2005-03-15 | 337 | 349 | 331 | 336 | 369,000 | 3,360 |
| 2005-03-14 | 342 | 352 | 338 | 342 | 384,000 | 3,420 |
| 2005-03-11 | 336 | 354 | 320 | 342 | 1,151,000 | 3,420 |
| 2005-03-10 | 305 | 345 | 304 | 337 | 1,544,000 | 3,370 |
| 2005-03-09 | 298 | 303 | 297 | 303 | 171,000 | 3,030 |
| 2005-03-08 | 303 | 305 | 300 | 301 | 178,000 | 3,010 |
| 2005-03-07 | 300 | 304 | 299 | 300 | 355,000 | 3,000 |
| 2005-03-04 | 282 | 296 | 282 | 292 | 294,000 | 2,920 |
| 2005-03-03 | 284 | 284 | 278 | 281 | 142,000 | 2,810 |
| 2005-03-02 | 280 | 288 | 278 | 286 | 121,000 | 2,860 |
| 2005-03-01 | 284 | 284 | 277 | 280 | 102,000 | 2,800 |
| 2005-02-28 | 282 | 286 | 282 | 283 | 136,000 | 2,830 |
| 2005-02-25 | 279 | 282 | 277 | 281 | 143,000 | 2,810 |
| 2005-02-24 | 272 | 279 | 269 | 278 | 199,000 | 2,780 |
| 2005-02-23 | 272 | 276 | 268 | 270 | 275,000 | 2,700 |
| 2005-02-22 | 284 | 285 | 275 | 277 | 284,000 | 2,770 |
| 2005-02-21 | 298 | 298 | 282 | 287 | 148,000 | 2,870 |
| 2005-02-18 | 293 | 298 | 292 | 296 | 146,000 | 2,960 |
| 2005-02-17 | 294 | 296 | 291 | 296 | 192,000 | 2,960 |
| 2005-02-16 | 304 | 307 | 297 | 300 | 193,000 | 3,000 |
| 2005-02-15 | 316 | 320 | 290 | 307 | 463,000 | 3,070 |
| 2005-02-14 | 307 | 319 | 304 | 315 | 940,000 | 3,150 |
| 2005-02-10 | 295 | 307 | 292 | 302 | 766,000 | 3,020 |
| 2005-02-09 | 285 | 291 | 283 | 291 | 176,000 | 2,910 |
| 2005-02-08 | 283 | 285 | 279 | 285 | 169,000 | 2,850 |
| 2005-02-07 | 299 | 299 | 282 | 287 | 384,000 | 2,870 |
| 2005-02-04 | 295 | 295 | 286 | 292 | 197,000 | 2,920 |
| 2005-02-03 | 276 | 296 | 276 | 290 | 459,000 | 2,900 |
| 2005-02-02 | 274 | 276 | 270 | 276 | 158,000 | 2,760 |
| 2005-02-01 | 274 | 276 | 270 | 274 | 81,000 | 2,740 |
| 2005-01-31 | 279 | 279 | 273 | 277 | 80,000 | 2,770 |
| 2005-01-28 | 271 | 275 | 271 | 275 | 100,000 | 2,750 |
| 2005-01-27 | 278 | 278 | 271 | 275 | 115,000 | 2,750 |
| 2005-01-26 | 280 | 280 | 276 | 278 | 86,000 | 2,780 |
| 2005-01-25 | 280 | 284 | 280 | 282 | 157,000 | 2,820 |
| 2005-01-24 | 262 | 278 | 262 | 278 | 234,000 | 2,780 |
| 2005-01-21 | 263 | 267 | 261 | 267 | 189,000 | 2,670 |
| 2005-01-20 | 278 | 278 | 263 | 271 | 194,000 | 2,710 |
| 2005-01-19 | 285 | 288 | 278 | 283 | 152,000 | 2,830 |
| 2005-01-18 | 292 | 292 | 282 | 285 | 172,000 | 2,850 |
| 2005-01-17 | 282 | 293 | 282 | 285 | 280,000 | 2,850 |
| 2005-01-14 | 281 | 286 | 279 | 282 | 361,000 | 2,820 |
| 2005-01-13 | 296 | 303 | 286 | 291 | 759,000 | 2,910 |
| 2005-01-12 | 277 | 292 | 273 | 291 | 555,000 | 2,910 |
| 2005-01-11 | 261 | 276 | 258 | 271 | 470,000 | 2,710 |
| 2005-01-07 | 271 | 271 | 261 | 264 | 301,000 | 2,640 |
| 2005-01-06 | 271 | 274 | 265 | 270 | 442,000 | 2,700 |
| 2005-01-05 | 255 | 264 | 253 | 264 | 392,000 | 2,640 |
| 2005-01-04 | 250 | 257 | 248 | 254 | 129,000 | 2,540 |
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