9761 東海リース(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 170 | 170 | 166 | 168 | 59,000 | 1,680 |
| 2007-12-27 | 169 | 170 | 168 | 169 | 38,000 | 1,690 |
| 2007-12-26 | 168 | 170 | 168 | 169 | 34,000 | 1,690 |
| 2007-12-25 | 169 | 170 | 168 | 168 | 96,000 | 1,680 |
| 2007-12-21 | 170 | 172 | 170 | 170 | 110,000 | 1,700 |
| 2007-12-20 | 171 | 171 | 169 | 170 | 58,000 | 1,700 |
| 2007-12-19 | 171 | 173 | 171 | 172 | 52,000 | 1,720 |
| 2007-12-18 | 172 | 172 | 171 | 172 | 60,000 | 1,720 |
| 2007-12-17 | 175 | 175 | 172 | 173 | 164,000 | 1,730 |
| 2007-12-14 | 176 | 177 | 174 | 175 | 50,000 | 1,750 |
| 2007-12-13 | 177 | 177 | 175 | 175 | 345,000 | 1,750 |
| 2007-12-12 | 173 | 176 | 173 | 175 | 1,155,000 | 1,750 |
| 2007-12-11 | 173 | 175 | 172 | 174 | 97,000 | 1,740 |
| 2007-12-10 | 173 | 175 | 171 | 173 | 77,000 | 1,730 |
| 2007-12-07 | 171 | 173 | 170 | 172 | 84,000 | 1,720 |
| 2007-12-06 | 170 | 170 | 169 | 169 | 47,000 | 1,690 |
| 2007-12-05 | 169 | 171 | 168 | 170 | 57,000 | 1,700 |
| 2007-12-04 | 172 | 174 | 169 | 171 | 110,000 | 1,710 |
| 2007-12-03 | 175 | 175 | 173 | 174 | 72,000 | 1,740 |
| 2007-11-30 | 176 | 176 | 172 | 175 | 54,000 | 1,750 |
| 2007-11-29 | 173 | 176 | 173 | 175 | 41,000 | 1,750 |
| 2007-11-28 | 170 | 174 | 169 | 173 | 61,000 | 1,730 |
| 2007-11-27 | 170 | 171 | 167 | 169 | 123,000 | 1,690 |
| 2007-11-26 | 167 | 171 | 167 | 170 | 72,000 | 1,700 |
| 2007-11-22 | 166 | 168 | 164 | 167 | 121,000 | 1,670 |
| 2007-11-21 | 171 | 172 | 167 | 167 | 151,000 | 1,670 |
| 2007-11-20 | 172 | 172 | 168 | 171 | 150,000 | 1,710 |
| 2007-11-19 | 177 | 177 | 173 | 174 | 73,000 | 1,740 |
| 2007-11-16 | 180 | 180 | 176 | 177 | 71,000 | 1,770 |
| 2007-11-15 | 181 | 182 | 178 | 179 | 86,000 | 1,790 |
| 2007-11-14 | 182 | 182 | 180 | 181 | 52,000 | 1,810 |
| 2007-11-13 | 181 | 183 | 178 | 179 | 102,000 | 1,790 |
| 2007-11-12 | 183 | 183 | 181 | 183 | 52,000 | 1,830 |
| 2007-11-09 | 186 | 187 | 185 | 186 | 31,000 | 1,860 |
| 2007-11-08 | 190 | 190 | 184 | 186 | 68,000 | 1,860 |
| 2007-11-07 | 192 | 192 | 190 | 191 | 17,000 | 1,910 |
| 2007-11-06 | 192 | 193 | 190 | 192 | 22,000 | 1,920 |
| 2007-11-05 | 194 | 194 | 192 | 194 | 23,000 | 1,940 |
| 2007-11-02 | 194 | 195 | 193 | 195 | 22,000 | 1,950 |
| 2007-11-01 | 196 | 197 | 195 | 195 | 38,000 | 1,950 |
| 2007-10-31 | 195 | 196 | 193 | 196 | 26,000 | 1,960 |
| 2007-10-30 | 195 | 195 | 192 | 193 | 11,000 | 1,930 |
| 2007-10-29 | 192 | 193 | 191 | 191 | 35,000 | 1,910 |
| 2007-10-26 | 188 | 188 | 185 | 188 | 51,000 | 1,880 |
| 2007-10-25 | 187 | 189 | 187 | 188 | 19,000 | 1,880 |
| 2007-10-24 | 189 | 192 | 187 | 191 | 23,000 | 1,910 |
| 2007-10-23 | 187 | 192 | 187 | 188 | 35,000 | 1,880 |
| 2007-10-22 | 188 | 188 | 185 | 186 | 29,000 | 1,860 |
| 2007-10-19 | 190 | 192 | 190 | 190 | 9,000 | 1,900 |
| 2007-10-18 | 189 | 190 | 189 | 190 | 17,000 | 1,900 |
| 2007-10-17 | 193 | 193 | 189 | 189 | 34,000 | 1,890 |
| 2007-10-16 | 195 | 195 | 192 | 193 | 54,000 | 1,930 |
| 2007-10-15 | 195 | 195 | 195 | 195 | 19,000 | 1,950 |
| 2007-10-12 | 196 | 196 | 193 | 194 | 36,000 | 1,940 |
| 2007-10-11 | 197 | 198 | 196 | 197 | 25,000 | 1,970 |
| 2007-10-10 | 197 | 198 | 194 | 198 | 62,000 | 1,980 |
| 2007-10-09 | 190 | 195 | 190 | 193 | 54,000 | 1,930 |
| 2007-10-05 | 188 | 191 | 187 | 190 | 54,000 | 1,900 |
| 2007-10-04 | 188 | 190 | 188 | 188 | 26,000 | 1,880 |
| 2007-10-03 | 187 | 190 | 187 | 187 | 47,000 | 1,870 |
| 2007-10-02 | 186 | 188 | 186 | 188 | 33,000 | 1,880 |
| 2007-10-01 | 185 | 186 | 185 | 185 | 20,000 | 1,850 |
| 2007-09-28 | 186 | 186 | 185 | 185 | 45,000 | 1,850 |
| 2007-09-27 | 183 | 185 | 183 | 184 | 33,000 | 1,840 |
| 2007-09-26 | 183 | 184 | 177 | 180 | 133,000 | 1,800 |
| 2007-09-25 | 195 | 196 | 180 | 183 | 224,000 | 1,830 |
| 2007-09-21 | 198 | 199 | 197 | 198 | 49,000 | 1,980 |
| 2007-09-20 | 196 | 197 | 196 | 196 | 23,000 | 1,960 |
| 2007-09-19 | 196 | 196 | 196 | 196 | 43,000 | 1,960 |
| 2007-09-18 | 196 | 196 | 193 | 195 | 56,000 | 1,950 |
| 2007-09-14 | 196 | 197 | 196 | 196 | 70,000 | 1,960 |
| 2007-09-13 | 196 | 197 | 196 | 196 | 30,000 | 1,960 |
| 2007-09-12 | 198 | 199 | 195 | 198 | 35,000 | 1,980 |
| 2007-09-11 | 198 | 198 | 195 | 198 | 62,000 | 1,980 |
| 2007-09-10 | 199 | 199 | 197 | 198 | 114,000 | 1,980 |
| 2007-09-07 | 201 | 201 | 200 | 200 | 16,000 | 2,000 |
| 2007-09-06 | 201 | 202 | 200 | 201 | 33,000 | 2,010 |
| 2007-09-05 | 204 | 204 | 200 | 204 | 72,000 | 2,040 |
| 2007-09-04 | 204 | 204 | 203 | 203 | 38,000 | 2,030 |
| 2007-09-03 | 202 | 204 | 202 | 203 | 59,000 | 2,030 |
| 2007-08-31 | 203 | 203 | 200 | 202 | 19,000 | 2,020 |
| 2007-08-30 | 202 | 205 | 201 | 202 | 54,000 | 2,020 |
| 2007-08-29 | 203 | 203 | 201 | 202 | 31,000 | 2,020 |
| 2007-08-28 | 204 | 205 | 204 | 205 | 29,000 | 2,050 |
| 2007-08-27 | 206 | 207 | 203 | 203 | 83,000 | 2,030 |
| 2007-08-24 | 204 | 206 | 204 | 204 | 27,000 | 2,040 |
| 2007-08-23 | 200 | 204 | 199 | 204 | 127,000 | 2,040 |
| 2007-08-22 | 201 | 202 | 198 | 198 | 69,000 | 1,980 |
| 2007-08-21 | 199 | 202 | 198 | 201 | 79,000 | 2,010 |
| 2007-08-20 | 203 | 203 | 197 | 199 | 123,000 | 1,990 |
| 2007-08-17 | 206 | 206 | 197 | 203 | 209,000 | 2,030 |
| 2007-08-16 | 209 | 210 | 203 | 205 | 103,000 | 2,050 |
| 2007-08-15 | 211 | 212 | 210 | 210 | 33,000 | 2,100 |
| 2007-08-14 | 214 | 214 | 213 | 213 | 6,000 | 2,130 |
| 2007-08-13 | 210 | 214 | 209 | 214 | 202,000 | 2,140 |
| 2007-08-10 | 215 | 216 | 211 | 212 | 120,000 | 2,120 |
| 2007-08-09 | 218 | 219 | 216 | 217 | 62,000 | 2,170 |
| 2007-08-08 | 217 | 219 | 215 | 216 | 54,000 | 2,160 |
| 2007-08-07 | 219 | 220 | 217 | 217 | 79,000 | 2,170 |
| 2007-08-06 | 218 | 222 | 216 | 219 | 131,000 | 2,190 |
| 2007-08-03 | 220 | 221 | 219 | 220 | 118,000 | 2,200 |
| 2007-08-02 | 222 | 224 | 220 | 221 | 106,000 | 2,210 |
| 2007-08-01 | 223 | 224 | 221 | 222 | 52,000 | 2,220 |
| 2007-07-31 | 223 | 228 | 223 | 225 | 89,000 | 2,250 |
| 2007-07-30 | 218 | 226 | 218 | 223 | 108,000 | 2,230 |
| 2007-07-27 | 225 | 226 | 218 | 224 | 265,000 | 2,240 |
| 2007-07-26 | 227 | 229 | 226 | 227 | 188,000 | 2,270 |
| 2007-07-25 | 229 | 230 | 227 | 228 | 226,000 | 2,280 |
| 2007-07-24 | 232 | 232 | 228 | 230 | 117,000 | 2,300 |
| 2007-07-23 | 234 | 234 | 231 | 232 | 136,000 | 2,320 |
| 2007-07-20 | 235 | 236 | 234 | 234 | 94,000 | 2,340 |
| 2007-07-19 | 235 | 236 | 233 | 235 | 123,000 | 2,350 |
| 2007-07-18 | 242 | 242 | 232 | 234 | 383,000 | 2,340 |
| 2007-07-17 | 240 | 246 | 234 | 244 | 1,712,000 | 2,440 |
| 2007-07-13 | 234 | 234 | 233 | 233 | 26,000 | 2,330 |
| 2007-07-12 | 232 | 233 | 231 | 232 | 42,000 | 2,320 |
| 2007-07-11 | 232 | 233 | 231 | 231 | 81,000 | 2,310 |
| 2007-07-10 | 233 | 233 | 232 | 232 | 92,000 | 2,320 |
| 2007-07-09 | 234 | 235 | 233 | 233 | 71,000 | 2,330 |
| 2007-07-06 | 235 | 236 | 234 | 235 | 37,000 | 2,350 |
| 2007-07-05 | 235 | 238 | 235 | 236 | 64,000 | 2,360 |
| 2007-07-04 | 237 | 237 | 236 | 236 | 8,000 | 2,360 |
| 2007-07-03 | 232 | 236 | 232 | 236 | 68,000 | 2,360 |
| 2007-07-02 | 231 | 233 | 231 | 231 | 63,000 | 2,310 |
| 2007-06-29 | 232 | 233 | 231 | 231 | 52,000 | 2,310 |
| 2007-06-28 | 232 | 234 | 232 | 233 | 67,000 | 2,330 |
| 2007-06-27 | 236 | 236 | 229 | 230 | 248,000 | 2,300 |
| 2007-06-26 | 236 | 237 | 236 | 236 | 38,000 | 2,360 |
| 2007-06-25 | 237 | 238 | 236 | 237 | 48,000 | 2,370 |
| 2007-06-22 | 238 | 238 | 237 | 238 | 58,000 | 2,380 |
| 2007-06-21 | 239 | 240 | 236 | 236 | 155,000 | 2,360 |
| 2007-06-20 | 241 | 241 | 238 | 238 | 170,000 | 2,380 |
| 2007-06-19 | 241 | 245 | 241 | 241 | 98,000 | 2,410 |
| 2007-06-18 | 241 | 242 | 241 | 241 | 43,000 | 2,410 |
| 2007-06-15 | 240 | 241 | 240 | 241 | 138,000 | 2,410 |
| 2007-06-14 | 236 | 238 | 236 | 238 | 27,000 | 2,380 |
| 2007-06-13 | 237 | 237 | 235 | 237 | 74,000 | 2,370 |
| 2007-06-12 | 237 | 238 | 236 | 237 | 28,000 | 2,370 |
| 2007-06-11 | 236 | 238 | 236 | 237 | 66,000 | 2,370 |
| 2007-06-08 | 236 | 236 | 235 | 236 | 21,000 | 2,360 |
| 2007-06-07 | 236 | 237 | 235 | 235 | 58,000 | 2,350 |
| 2007-06-06 | 236 | 237 | 236 | 237 | 44,000 | 2,370 |
| 2007-06-05 | 238 | 239 | 236 | 236 | 78,000 | 2,360 |
| 2007-06-04 | 238 | 238 | 236 | 238 | 44,000 | 2,380 |
| 2007-06-01 | 235 | 236 | 235 | 236 | 45,000 | 2,360 |
| 2007-05-31 | 237 | 237 | 235 | 235 | 30,000 | 2,350 |
| 2007-05-30 | 237 | 237 | 234 | 235 | 29,000 | 2,350 |
| 2007-05-29 | 236 | 236 | 235 | 235 | 31,000 | 2,350 |
| 2007-05-28 | 238 | 238 | 235 | 237 | 59,000 | 2,370 |
| 2007-05-25 | 236 | 236 | 234 | 236 | 16,000 | 2,360 |
| 2007-05-24 | 237 | 237 | 236 | 236 | 22,000 | 2,360 |
| 2007-05-23 | 236 | 237 | 236 | 237 | 17,000 | 2,370 |
| 2007-05-22 | 239 | 239 | 235 | 235 | 7,000 | 2,350 |
| 2007-05-21 | 234 | 237 | 234 | 235 | 19,000 | 2,350 |
| 2007-05-18 | 235 | 235 | 233 | 233 | 23,000 | 2,330 |
| 2007-05-17 | 239 | 239 | 236 | 236 | 33,000 | 2,360 |
| 2007-05-16 | 240 | 241 | 239 | 240 | 21,000 | 2,400 |
| 2007-05-15 | 240 | 241 | 240 | 241 | 19,000 | 2,410 |
| 2007-05-14 | 242 | 243 | 241 | 243 | 17,000 | 2,430 |
| 2007-05-11 | 242 | 243 | 241 | 243 | 47,000 | 2,430 |
| 2007-05-10 | 243 | 243 | 242 | 243 | 19,000 | 2,430 |
| 2007-05-09 | 242 | 243 | 242 | 242 | 49,000 | 2,420 |
| 2007-05-08 | 243 | 243 | 241 | 243 | 35,000 | 2,430 |
| 2007-05-07 | 241 | 243 | 241 | 243 | 34,000 | 2,430 |
| 2007-05-02 | 238 | 242 | 238 | 242 | 28,000 | 2,420 |
| 2007-05-01 | 239 | 239 | 235 | 238 | 73,000 | 2,380 |
| 2007-04-27 | 238 | 238 | 235 | 236 | 14,000 | 2,360 |
| 2007-04-26 | 234 | 236 | 233 | 236 | 90,000 | 2,360 |
| 2007-04-25 | 236 | 238 | 233 | 234 | 86,000 | 2,340 |
| 2007-04-24 | 236 | 238 | 235 | 237 | 73,000 | 2,370 |
| 2007-04-23 | 242 | 243 | 239 | 239 | 39,000 | 2,390 |
| 2007-04-20 | 241 | 243 | 241 | 243 | 10,000 | 2,430 |
| 2007-04-19 | 245 | 245 | 240 | 241 | 44,000 | 2,410 |
| 2007-04-18 | 246 | 246 | 245 | 245 | 24,000 | 2,450 |
| 2007-04-17 | 245 | 246 | 244 | 244 | 55,000 | 2,440 |
| 2007-04-16 | 245 | 247 | 245 | 247 | 32,000 | 2,470 |
| 2007-04-13 | 248 | 248 | 244 | 246 | 28,000 | 2,460 |
| 2007-04-12 | 246 | 247 | 245 | 246 | 32,000 | 2,460 |
| 2007-04-11 | 245 | 246 | 245 | 246 | 30,000 | 2,460 |
| 2007-04-10 | 246 | 248 | 244 | 244 | 51,000 | 2,440 |
| 2007-04-09 | 248 | 248 | 245 | 245 | 53,000 | 2,450 |
| 2007-04-06 | 244 | 248 | 244 | 248 | 37,000 | 2,480 |
| 2007-04-05 | 246 | 248 | 245 | 246 | 85,000 | 2,460 |
| 2007-04-04 | 248 | 249 | 246 | 248 | 99,000 | 2,480 |
| 2007-04-03 | 251 | 252 | 248 | 248 | 110,000 | 2,480 |
| 2007-04-02 | 257 | 257 | 252 | 253 | 36,000 | 2,530 |
| 2007-03-30 | 260 | 260 | 257 | 257 | 84,000 | 2,570 |
| 2007-03-29 | 259 | 260 | 257 | 260 | 94,000 | 2,600 |
| 2007-03-28 | 260 | 260 | 257 | 259 | 64,000 | 2,590 |
| 2007-03-27 | 260 | 260 | 257 | 258 | 29,000 | 2,580 |
| 2007-03-26 | 265 | 268 | 263 | 263 | 229,000 | 2,630 |
| 2007-03-23 | 265 | 266 | 263 | 263 | 176,000 | 2,630 |
| 2007-03-22 | 265 | 265 | 264 | 264 | 110,000 | 2,640 |
| 2007-03-20 | 263 | 264 | 263 | 264 | 24,000 | 2,640 |
| 2007-03-19 | 263 | 263 | 261 | 263 | 52,000 | 2,630 |
| 2007-03-16 | 262 | 262 | 260 | 260 | 37,000 | 2,600 |
| 2007-03-15 | 261 | 264 | 261 | 262 | 31,000 | 2,620 |
| 2007-03-14 | 261 | 263 | 260 | 263 | 61,000 | 2,630 |
| 2007-03-13 | 265 | 265 | 264 | 265 | 28,000 | 2,650 |
| 2007-03-12 | 264 | 265 | 263 | 263 | 55,000 | 2,630 |
| 2007-03-09 | 264 | 264 | 262 | 264 | 48,000 | 2,640 |
| 2007-03-08 | 260 | 261 | 259 | 261 | 123,000 | 2,610 |
| 2007-03-07 | 260 | 262 | 259 | 259 | 43,000 | 2,590 |
| 2007-03-06 | 256 | 261 | 254 | 259 | 40,000 | 2,590 |
| 2007-03-05 | 259 | 260 | 256 | 257 | 75,000 | 2,570 |
| 2007-03-02 | 262 | 263 | 258 | 262 | 67,000 | 2,620 |
| 2007-03-01 | 263 | 265 | 262 | 264 | 34,000 | 2,640 |
| 2007-02-28 | 260 | 265 | 250 | 263 | 130,000 | 2,630 |
| 2007-02-27 | 269 | 270 | 267 | 268 | 112,000 | 2,680 |
| 2007-02-26 | 270 | 272 | 268 | 268 | 192,000 | 2,680 |
| 2007-02-23 | 263 | 269 | 263 | 269 | 168,000 | 2,690 |
| 2007-02-22 | 262 | 264 | 261 | 263 | 79,000 | 2,630 |
| 2007-02-21 | 264 | 264 | 261 | 262 | 108,000 | 2,620 |
| 2007-02-20 | 262 | 263 | 261 | 262 | 77,000 | 2,620 |
| 2007-02-19 | 263 | 264 | 261 | 261 | 105,000 | 2,610 |
| 2007-02-16 | 263 | 264 | 261 | 262 | 54,000 | 2,620 |
| 2007-02-15 | 264 | 264 | 261 | 262 | 114,000 | 2,620 |
| 2007-02-14 | 265 | 268 | 263 | 263 | 154,000 | 2,630 |
| 2007-02-13 | 265 | 266 | 264 | 265 | 60,000 | 2,650 |
| 2007-02-09 | 265 | 267 | 265 | 266 | 47,000 | 2,660 |
| 2007-02-08 | 267 | 267 | 264 | 267 | 109,000 | 2,670 |
| 2007-02-07 | 265 | 270 | 265 | 266 | 291,000 | 2,660 |
| 2007-02-06 | 264 | 266 | 263 | 266 | 44,000 | 2,660 |
| 2007-02-05 | 267 | 267 | 264 | 264 | 138,000 | 2,640 |
| 2007-02-02 | 264 | 267 | 264 | 266 | 110,000 | 2,660 |
| 2007-02-01 | 262 | 264 | 262 | 264 | 74,000 | 2,640 |
| 2007-01-31 | 265 | 266 | 263 | 263 | 72,000 | 2,630 |
| 2007-01-30 | 269 | 269 | 265 | 265 | 231,000 | 2,650 |
| 2007-01-29 | 263 | 269 | 263 | 268 | 148,000 | 2,680 |
| 2007-01-26 | 259 | 260 | 257 | 260 | 60,000 | 2,600 |
| 2007-01-25 | 260 | 262 | 259 | 259 | 61,000 | 2,590 |
| 2007-01-24 | 262 | 262 | 260 | 260 | 70,000 | 2,600 |
| 2007-01-23 | 261 | 261 | 259 | 260 | 53,000 | 2,600 |
| 2007-01-22 | 260 | 262 | 260 | 260 | 56,000 | 2,600 |
| 2007-01-19 | 260 | 261 | 258 | 258 | 68,000 | 2,580 |
| 2007-01-18 | 261 | 263 | 260 | 261 | 76,000 | 2,610 |
| 2007-01-17 | 261 | 261 | 258 | 260 | 46,000 | 2,600 |
| 2007-01-16 | 258 | 262 | 257 | 260 | 67,000 | 2,600 |
| 2007-01-15 | 255 | 259 | 255 | 258 | 59,000 | 2,580 |
| 2007-01-12 | 258 | 259 | 255 | 258 | 54,000 | 2,580 |
| 2007-01-11 | 257 | 259 | 257 | 258 | 26,000 | 2,580 |
| 2007-01-10 | 259 | 259 | 255 | 258 | 42,000 | 2,580 |
| 2007-01-09 | 255 | 258 | 254 | 258 | 68,000 | 2,580 |
| 2007-01-05 | 260 | 260 | 257 | 260 | 49,000 | 2,600 |
| 2007-01-04 | 259 | 260 | 256 | 257 | 41,000 | 2,570 |
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