9761 東海リース(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 258 | 258 | 255 | 257 | 34,000 | 2,570 |
| 2006-12-28 | 257 | 258 | 255 | 258 | 42,000 | 2,580 |
| 2006-12-27 | 255 | 257 | 253 | 254 | 29,000 | 2,540 |
| 2006-12-26 | 253 | 255 | 251 | 255 | 90,000 | 2,550 |
| 2006-12-25 | 251 | 254 | 250 | 254 | 61,000 | 2,540 |
| 2006-12-22 | 253 | 253 | 249 | 251 | 43,000 | 2,510 |
| 2006-12-21 | 253 | 253 | 249 | 250 | 50,000 | 2,500 |
| 2006-12-20 | 250 | 254 | 249 | 252 | 103,000 | 2,520 |
| 2006-12-19 | 255 | 255 | 253 | 253 | 40,000 | 2,530 |
| 2006-12-18 | 257 | 257 | 254 | 256 | 39,000 | 2,560 |
| 2006-12-15 | 261 | 261 | 255 | 257 | 127,000 | 2,570 |
| 2006-12-14 | 259 | 260 | 255 | 257 | 77,000 | 2,570 |
| 2006-12-13 | 255 | 260 | 255 | 258 | 42,000 | 2,580 |
| 2006-12-12 | 261 | 261 | 257 | 260 | 50,000 | 2,600 |
| 2006-12-11 | 259 | 262 | 259 | 260 | 81,000 | 2,600 |
| 2006-12-08 | 260 | 263 | 259 | 260 | 107,000 | 2,600 |
| 2006-12-07 | 263 | 263 | 257 | 259 | 88,000 | 2,590 |
| 2006-12-06 | 254 | 264 | 252 | 263 | 202,000 | 2,630 |
| 2006-12-05 | 250 | 253 | 250 | 253 | 48,000 | 2,530 |
| 2006-12-04 | 248 | 251 | 248 | 249 | 35,000 | 2,490 |
| 2006-12-01 | 248 | 251 | 248 | 250 | 31,000 | 2,500 |
| 2006-11-30 | 245 | 251 | 243 | 251 | 166,000 | 2,510 |
| 2006-11-29 | 242 | 245 | 238 | 244 | 115,000 | 2,440 |
| 2006-11-28 | 240 | 243 | 231 | 243 | 90,000 | 2,430 |
| 2006-11-27 | 239 | 241 | 239 | 240 | 29,000 | 2,400 |
| 2006-11-24 | 238 | 239 | 237 | 237 | 53,000 | 2,370 |
| 2006-11-22 | 237 | 241 | 236 | 241 | 48,000 | 2,410 |
| 2006-11-21 | 237 | 240 | 237 | 238 | 47,000 | 2,380 |
| 2006-11-20 | 245 | 245 | 237 | 237 | 122,000 | 2,370 |
| 2006-11-17 | 246 | 247 | 245 | 245 | 41,000 | 2,450 |
| 2006-11-16 | 248 | 250 | 246 | 247 | 50,000 | 2,470 |
| 2006-11-15 | 245 | 246 | 244 | 244 | 37,000 | 2,440 |
| 2006-11-14 | 244 | 248 | 242 | 248 | 47,000 | 2,480 |
| 2006-11-13 | 245 | 245 | 242 | 242 | 46,000 | 2,420 |
| 2006-11-10 | 246 | 246 | 244 | 245 | 68,000 | 2,450 |
| 2006-11-09 | 247 | 248 | 246 | 247 | 44,000 | 2,470 |
| 2006-11-08 | 251 | 251 | 248 | 248 | 46,000 | 2,480 |
| 2006-11-07 | 252 | 252 | 250 | 251 | 28,000 | 2,510 |
| 2006-11-06 | 251 | 254 | 250 | 252 | 38,000 | 2,520 |
| 2006-11-02 | 251 | 253 | 251 | 252 | 23,000 | 2,520 |
| 2006-11-01 | 251 | 253 | 251 | 251 | 24,000 | 2,510 |
| 2006-10-31 | 253 | 253 | 252 | 252 | 43,000 | 2,520 |
| 2006-10-30 | 253 | 255 | 252 | 252 | 47,000 | 2,520 |
| 2006-10-27 | 256 | 256 | 254 | 255 | 55,000 | 2,550 |
| 2006-10-26 | 258 | 260 | 256 | 257 | 55,000 | 2,570 |
| 2006-10-25 | 253 | 260 | 253 | 260 | 168,000 | 2,600 |
| 2006-10-24 | 256 | 256 | 254 | 254 | 42,000 | 2,540 |
| 2006-10-23 | 255 | 257 | 253 | 254 | 85,000 | 2,540 |
| 2006-10-20 | 259 | 259 | 255 | 255 | 96,000 | 2,550 |
| 2006-10-19 | 253 | 261 | 253 | 255 | 148,000 | 2,550 |
| 2006-10-18 | 251 | 252 | 249 | 252 | 51,000 | 2,520 |
| 2006-10-17 | 251 | 257 | 251 | 251 | 187,000 | 2,510 |
| 2006-10-16 | 242 | 251 | 242 | 249 | 97,000 | 2,490 |
| 2006-10-13 | 242 | 245 | 239 | 241 | 128,000 | 2,410 |
| 2006-10-12 | 240 | 243 | 239 | 242 | 67,000 | 2,420 |
| 2006-10-11 | 247 | 248 | 240 | 242 | 82,000 | 2,420 |
| 2006-10-10 | 250 | 252 | 247 | 248 | 103,000 | 2,480 |
| 2006-10-06 | 253 | 253 | 251 | 251 | 69,000 | 2,510 |
| 2006-10-05 | 254 | 255 | 251 | 252 | 45,000 | 2,520 |
| 2006-10-04 | 254 | 255 | 253 | 255 | 47,000 | 2,550 |
| 2006-10-03 | 252 | 255 | 251 | 255 | 64,000 | 2,550 |
| 2006-10-02 | 252 | 254 | 250 | 253 | 45,000 | 2,530 |
| 2006-09-29 | 253 | 255 | 253 | 254 | 22,000 | 2,540 |
| 2006-09-28 | 252 | 254 | 251 | 253 | 36,000 | 2,530 |
| 2006-09-27 | 250 | 252 | 250 | 251 | 14,000 | 2,510 |
| 2006-09-26 | 252 | 253 | 247 | 250 | 112,000 | 2,500 |
| 2006-09-25 | 255 | 256 | 252 | 253 | 114,000 | 2,530 |
| 2006-09-22 | 252 | 254 | 252 | 254 | 43,000 | 2,540 |
| 2006-09-21 | 255 | 256 | 252 | 254 | 46,000 | 2,540 |
| 2006-09-20 | 256 | 257 | 252 | 255 | 93,000 | 2,550 |
| 2006-09-19 | 252 | 256 | 251 | 254 | 101,000 | 2,540 |
| 2006-09-15 | 255 | 255 | 250 | 251 | 122,000 | 2,510 |
| 2006-09-14 | 254 | 256 | 254 | 255 | 60,000 | 2,550 |
| 2006-09-13 | 257 | 258 | 252 | 254 | 90,000 | 2,540 |
| 2006-09-12 | 258 | 258 | 255 | 255 | 67,000 | 2,550 |
| 2006-09-11 | 261 | 261 | 259 | 259 | 59,000 | 2,590 |
| 2006-09-08 | 258 | 260 | 258 | 259 | 82,000 | 2,590 |
| 2006-09-07 | 260 | 260 | 258 | 258 | 81,000 | 2,580 |
| 2006-09-06 | 262 | 262 | 259 | 261 | 107,000 | 2,610 |
| 2006-09-05 | 261 | 263 | 260 | 261 | 143,000 | 2,610 |
| 2006-09-04 | 260 | 261 | 259 | 260 | 81,000 | 2,600 |
| 2006-09-01 | 257 | 257 | 255 | 257 | 32,000 | 2,570 |
| 2006-08-31 | 257 | 257 | 256 | 256 | 102,000 | 2,560 |
| 2006-08-30 | 258 | 258 | 256 | 256 | 50,000 | 2,560 |
| 2006-08-29 | 260 | 260 | 258 | 258 | 47,000 | 2,580 |
| 2006-08-28 | 260 | 262 | 259 | 260 | 52,000 | 2,600 |
| 2006-08-25 | 261 | 262 | 260 | 261 | 47,000 | 2,610 |
| 2006-08-24 | 263 | 263 | 260 | 261 | 96,000 | 2,610 |
| 2006-08-23 | 265 | 266 | 262 | 262 | 88,000 | 2,620 |
| 2006-08-22 | 263 | 266 | 263 | 265 | 101,000 | 2,650 |
| 2006-08-21 | 264 | 265 | 261 | 263 | 103,000 | 2,630 |
| 2006-08-18 | 260 | 264 | 260 | 262 | 274,000 | 2,620 |
| 2006-08-17 | 260 | 262 | 257 | 259 | 241,000 | 2,590 |
| 2006-08-16 | 255 | 257 | 254 | 257 | 175,000 | 2,570 |
| 2006-08-15 | 253 | 256 | 253 | 254 | 116,000 | 2,540 |
| 2006-08-14 | 252 | 253 | 251 | 252 | 113,000 | 2,520 |
| 2006-08-11 | 252 | 252 | 250 | 251 | 31,000 | 2,510 |
| 2006-08-10 | 252 | 253 | 252 | 252 | 22,000 | 2,520 |
| 2006-08-09 | 252 | 252 | 250 | 252 | 14,000 | 2,520 |
| 2006-08-08 | 250 | 252 | 250 | 252 | 19,000 | 2,520 |
| 2006-08-07 | 252 | 253 | 247 | 251 | 47,000 | 2,510 |
| 2006-08-04 | 255 | 256 | 250 | 251 | 122,000 | 2,510 |
| 2006-08-03 | 253 | 257 | 253 | 254 | 74,000 | 2,540 |
| 2006-08-02 | 252 | 253 | 251 | 253 | 38,000 | 2,530 |
| 2006-08-01 | 251 | 252 | 251 | 252 | 18,000 | 2,520 |
| 2006-07-31 | 253 | 253 | 251 | 252 | 48,000 | 2,520 |
| 2006-07-28 | 248 | 250 | 247 | 249 | 44,000 | 2,490 |
| 2006-07-27 | 248 | 250 | 247 | 248 | 48,000 | 2,480 |
| 2006-07-26 | 254 | 254 | 247 | 248 | 20,000 | 2,480 |
| 2006-07-25 | 254 | 256 | 253 | 254 | 29,000 | 2,540 |
| 2006-07-24 | 249 | 253 | 247 | 253 | 53,000 | 2,530 |
| 2006-07-21 | 249 | 251 | 248 | 251 | 50,000 | 2,510 |
| 2006-07-20 | 246 | 250 | 246 | 250 | 46,000 | 2,500 |
| 2006-07-19 | 243 | 246 | 241 | 243 | 64,000 | 2,430 |
| 2006-07-18 | 252 | 252 | 240 | 241 | 137,000 | 2,410 |
| 2006-07-14 | 257 | 258 | 253 | 254 | 46,000 | 2,540 |
| 2006-07-13 | 254 | 259 | 253 | 259 | 62,000 | 2,590 |
| 2006-07-12 | 258 | 260 | 257 | 257 | 41,000 | 2,570 |
| 2006-07-11 | 260 | 260 | 258 | 258 | 54,000 | 2,580 |
| 2006-07-10 | 260 | 260 | 255 | 259 | 104,000 | 2,590 |
| 2006-07-07 | 261 | 262 | 259 | 260 | 43,000 | 2,600 |
| 2006-07-06 | 259 | 260 | 258 | 260 | 65,000 | 2,600 |
| 2006-07-05 | 261 | 262 | 258 | 262 | 82,000 | 2,620 |
| 2006-07-04 | 265 | 267 | 257 | 261 | 458,000 | 2,610 |
| 2006-07-03 | 272 | 272 | 270 | 270 | 51,000 | 2,700 |
| 2006-06-30 | 269 | 270 | 267 | 267 | 48,000 | 2,670 |
| 2006-06-29 | 265 | 267 | 263 | 267 | 21,000 | 2,670 |
| 2006-06-28 | 262 | 263 | 260 | 263 | 50,000 | 2,630 |
| 2006-06-27 | 264 | 267 | 264 | 266 | 31,000 | 2,660 |
| 2006-06-26 | 264 | 264 | 262 | 263 | 39,000 | 2,630 |
| 2006-06-23 | 264 | 264 | 262 | 264 | 42,000 | 2,640 |
| 2006-06-22 | 263 | 265 | 261 | 265 | 46,000 | 2,650 |
| 2006-06-21 | 264 | 264 | 260 | 262 | 47,000 | 2,620 |
| 2006-06-20 | 264 | 267 | 263 | 263 | 49,000 | 2,630 |
| 2006-06-19 | 267 | 268 | 265 | 267 | 45,000 | 2,670 |
| 2006-06-16 | 269 | 270 | 267 | 268 | 77,000 | 2,680 |
| 2006-06-15 | 266 | 266 | 261 | 263 | 121,000 | 2,630 |
| 2006-06-14 | 255 | 261 | 255 | 260 | 47,000 | 2,600 |
| 2006-06-13 | 256 | 264 | 255 | 256 | 82,000 | 2,560 |
| 2006-06-12 | 251 | 257 | 249 | 255 | 67,000 | 2,550 |
| 2006-06-09 | 246 | 252 | 241 | 247 | 166,000 | 2,470 |
| 2006-06-08 | 251 | 251 | 245 | 245 | 134,000 | 2,450 |
| 2006-06-07 | 253 | 258 | 252 | 252 | 76,000 | 2,520 |
| 2006-06-06 | 257 | 257 | 252 | 254 | 108,000 | 2,540 |
| 2006-06-05 | 262 | 263 | 259 | 259 | 115,000 | 2,590 |
| 2006-06-02 | 262 | 262 | 246 | 262 | 352,000 | 2,620 |
| 2006-06-01 | 270 | 272 | 261 | 261 | 132,000 | 2,610 |
| 2006-05-31 | 270 | 273 | 265 | 268 | 285,000 | 2,680 |
| 2006-05-30 | 278 | 279 | 273 | 279 | 95,000 | 2,790 |
| 2006-05-29 | 282 | 282 | 278 | 278 | 45,000 | 2,780 |
| 2006-05-26 | 281 | 281 | 277 | 278 | 121,000 | 2,780 |
| 2006-05-25 | 282 | 282 | 279 | 279 | 66,000 | 2,790 |
| 2006-05-24 | 282 | 282 | 277 | 280 | 127,000 | 2,800 |
| 2006-05-23 | 283 | 284 | 280 | 280 | 74,000 | 2,800 |
| 2006-05-22 | 288 | 288 | 286 | 286 | 100,000 | 2,860 |
| 2006-05-19 | 283 | 291 | 283 | 288 | 143,000 | 2,880 |
| 2006-05-18 | 275 | 290 | 275 | 288 | 428,000 | 2,880 |
| 2006-05-17 | 265 | 268 | 261 | 268 | 181,000 | 2,680 |
| 2006-05-16 | 277 | 277 | 270 | 270 | 115,000 | 2,700 |
| 2006-05-15 | 275 | 277 | 275 | 277 | 94,000 | 2,770 |
| 2006-05-12 | 284 | 286 | 277 | 285 | 99,000 | 2,850 |
| 2006-05-11 | 285 | 288 | 285 | 288 | 22,000 | 2,880 |
| 2006-05-10 | 289 | 290 | 286 | 288 | 57,000 | 2,880 |
| 2006-05-09 | 294 | 294 | 288 | 288 | 39,000 | 2,880 |
| 2006-05-08 | 291 | 293 | 290 | 292 | 41,000 | 2,920 |
| 2006-05-02 | 286 | 290 | 286 | 290 | 31,000 | 2,900 |
| 2006-05-01 | 290 | 293 | 289 | 291 | 52,000 | 2,910 |
| 2006-04-28 | 294 | 294 | 288 | 293 | 138,000 | 2,930 |
| 2006-04-27 | 289 | 291 | 285 | 291 | 80,000 | 2,910 |
| 2006-04-26 | 285 | 288 | 285 | 288 | 52,000 | 2,880 |
| 2006-04-25 | 282 | 285 | 280 | 283 | 137,000 | 2,830 |
| 2006-04-24 | 286 | 287 | 282 | 287 | 79,000 | 2,870 |
| 2006-04-21 | 290 | 290 | 285 | 285 | 72,000 | 2,850 |
| 2006-04-20 | 296 | 296 | 291 | 291 | 42,000 | 2,910 |
| 2006-04-19 | 299 | 299 | 293 | 294 | 117,000 | 2,940 |
| 2006-04-18 | 283 | 295 | 282 | 295 | 180,000 | 2,950 |
| 2006-04-17 | 292 | 292 | 285 | 285 | 320,000 | 2,850 |
| 2006-04-14 | 296 | 299 | 290 | 292 | 309,000 | 2,920 |
| 2006-04-13 | 295 | 300 | 294 | 300 | 175,000 | 3,000 |
| 2006-04-12 | 296 | 298 | 294 | 297 | 154,000 | 2,970 |
| 2006-04-11 | 303 | 303 | 298 | 299 | 228,000 | 2,990 |
| 2006-04-10 | 307 | 307 | 301 | 306 | 152,000 | 3,060 |
| 2006-04-07 | 309 | 311 | 301 | 305 | 287,000 | 3,050 |
| 2006-04-06 | 306 | 309 | 305 | 309 | 49,000 | 3,090 |
| 2006-04-05 | 309 | 312 | 302 | 309 | 91,000 | 3,090 |
| 2006-04-04 | 312 | 314 | 310 | 310 | 89,000 | 3,100 |
| 2006-04-03 | 314 | 315 | 310 | 310 | 80,000 | 3,100 |
| 2006-03-31 | 312 | 313 | 309 | 313 | 91,000 | 3,130 |
| 2006-03-30 | 315 | 315 | 310 | 311 | 46,000 | 3,110 |
| 2006-03-29 | 306 | 312 | 306 | 311 | 89,000 | 3,110 |
| 2006-03-28 | 300 | 309 | 300 | 309 | 87,000 | 3,090 |
| 2006-03-27 | 310 | 313 | 306 | 311 | 150,000 | 3,110 |
| 2006-03-24 | 316 | 317 | 313 | 315 | 113,000 | 3,150 |
| 2006-03-23 | 324 | 324 | 317 | 321 | 257,000 | 3,210 |
| 2006-03-22 | 322 | 322 | 319 | 319 | 169,000 | 3,190 |
| 2006-03-20 | 321 | 323 | 317 | 321 | 367,000 | 3,210 |
| 2006-03-17 | 318 | 320 | 314 | 316 | 220,000 | 3,160 |
| 2006-03-16 | 319 | 325 | 315 | 316 | 780,000 | 3,160 |
| 2006-03-15 | 306 | 315 | 306 | 314 | 379,000 | 3,140 |
| 2006-03-14 | 308 | 309 | 305 | 306 | 140,000 | 3,060 |
| 2006-03-13 | 304 | 309 | 303 | 307 | 260,000 | 3,070 |
| 2006-03-10 | 289 | 298 | 287 | 297 | 134,000 | 2,970 |
| 2006-03-09 | 281 | 286 | 281 | 286 | 30,000 | 2,860 |
| 2006-03-08 | 281 | 282 | 280 | 280 | 33,000 | 2,800 |
| 2006-03-07 | 281 | 283 | 280 | 283 | 30,000 | 2,830 |
| 2006-03-06 | 281 | 281 | 278 | 280 | 35,000 | 2,800 |
| 2006-03-03 | 285 | 287 | 281 | 281 | 43,000 | 2,810 |
| 2006-03-02 | 287 | 291 | 286 | 287 | 67,000 | 2,870 |
| 2006-03-01 | 290 | 296 | 287 | 292 | 42,000 | 2,920 |
| 2006-02-28 | 295 | 297 | 295 | 297 | 52,000 | 2,970 |
| 2006-02-27 | 296 | 301 | 295 | 295 | 31,000 | 2,950 |
| 2006-02-24 | 287 | 297 | 285 | 296 | 99,000 | 2,960 |
| 2006-02-23 | 275 | 290 | 275 | 287 | 132,000 | 2,870 |
| 2006-02-22 | 284 | 286 | 275 | 275 | 186,000 | 2,750 |
| 2006-02-21 | 264 | 280 | 264 | 280 | 210,000 | 2,800 |
| 2006-02-20 | 280 | 282 | 260 | 264 | 342,000 | 2,640 |
| 2006-02-17 | 289 | 294 | 282 | 287 | 176,000 | 2,870 |
| 2006-02-16 | 293 | 294 | 291 | 294 | 91,000 | 2,940 |
| 2006-02-15 | 297 | 302 | 296 | 297 | 42,000 | 2,970 |
| 2006-02-14 | 293 | 298 | 285 | 298 | 89,000 | 2,980 |
| 2006-02-13 | 310 | 310 | 294 | 300 | 180,000 | 3,000 |
| 2006-02-10 | 304 | 307 | 299 | 307 | 169,000 | 3,070 |
| 2006-02-09 | 312 | 313 | 307 | 307 | 100,000 | 3,070 |
| 2006-02-08 | 312 | 316 | 307 | 310 | 209,000 | 3,100 |
| 2006-02-07 | 313 | 315 | 310 | 313 | 154,000 | 3,130 |
| 2006-02-06 | 316 | 318 | 311 | 313 | 301,000 | 3,130 |
| 2006-02-03 | 300 | 308 | 300 | 308 | 102,000 | 3,080 |
| 2006-02-02 | 307 | 308 | 299 | 302 | 138,000 | 3,020 |
| 2006-02-01 | 308 | 310 | 304 | 304 | 137,000 | 3,040 |
| 2006-01-31 | 307 | 309 | 303 | 309 | 62,000 | 3,090 |
| 2006-01-30 | 304 | 306 | 303 | 304 | 123,000 | 3,040 |
| 2006-01-27 | 299 | 304 | 297 | 298 | 153,000 | 2,980 |
| 2006-01-26 | 295 | 297 | 295 | 296 | 51,000 | 2,960 |
| 2006-01-25 | 288 | 295 | 287 | 295 | 104,000 | 2,950 |
| 2006-01-24 | 285 | 289 | 282 | 286 | 154,000 | 2,860 |
| 2006-01-23 | 285 | 289 | 280 | 288 | 160,000 | 2,880 |
| 2006-01-20 | 294 | 299 | 290 | 294 | 217,000 | 2,940 |
| 2006-01-19 | 282 | 296 | 276 | 290 | 305,000 | 2,900 |
| 2006-01-18 | 308 | 308 | 282 | 290 | 280,000 | 2,900 |
| 2006-01-17 | 315 | 315 | 306 | 314 | 380,000 | 3,140 |
| 2006-01-16 | 317 | 320 | 315 | 315 | 184,000 | 3,150 |
| 2006-01-13 | 314 | 317 | 312 | 315 | 134,000 | 3,150 |
| 2006-01-12 | 320 | 320 | 314 | 314 | 102,000 | 3,140 |
| 2006-01-11 | 321 | 322 | 318 | 318 | 69,000 | 3,180 |
| 2006-01-10 | 322 | 327 | 320 | 321 | 149,000 | 3,210 |
| 2006-01-06 | 324 | 325 | 318 | 319 | 184,000 | 3,190 |
| 2006-01-05 | 318 | 324 | 317 | 323 | 213,000 | 3,230 |
| 2006-01-04 | 313 | 318 | 309 | 317 | 174,000 | 3,170 |
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