9761 東海リース(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 128 | 129 | 128 | 128 | 19,000 | 1,280 |
| 2008-12-29 | 127 | 129 | 127 | 128 | 31,000 | 1,280 |
| 2008-12-26 | 125 | 127 | 125 | 127 | 47,000 | 1,270 |
| 2008-12-25 | 126 | 126 | 122 | 124 | 23,000 | 1,240 |
| 2008-12-24 | 122 | 126 | 122 | 126 | 78,000 | 1,260 |
| 2008-12-22 | 122 | 123 | 120 | 123 | 40,000 | 1,230 |
| 2008-12-19 | 120 | 121 | 120 | 121 | 20,000 | 1,210 |
| 2008-12-18 | 119 | 122 | 119 | 120 | 23,000 | 1,200 |
| 2008-12-17 | 119 | 121 | 119 | 119 | 48,000 | 1,190 |
| 2008-12-16 | 118 | 119 | 118 | 118 | 27,000 | 1,180 |
| 2008-12-15 | 117 | 118 | 116 | 118 | 61,000 | 1,180 |
| 2008-12-12 | 117 | 120 | 116 | 116 | 39,000 | 1,160 |
| 2008-12-11 | 115 | 118 | 114 | 117 | 55,000 | 1,170 |
| 2008-12-10 | 115 | 116 | 114 | 114 | 96,000 | 1,140 |
| 2008-12-09 | 120 | 120 | 116 | 116 | 62,000 | 1,160 |
| 2008-12-08 | 118 | 120 | 118 | 120 | 36,000 | 1,200 |
| 2008-12-05 | 117 | 119 | 116 | 118 | 28,000 | 1,180 |
| 2008-12-04 | 120 | 120 | 116 | 119 | 26,000 | 1,190 |
| 2008-12-03 | 121 | 121 | 120 | 120 | 12,000 | 1,200 |
| 2008-12-02 | 119 | 122 | 119 | 122 | 64,000 | 1,220 |
| 2008-12-01 | 122 | 123 | 122 | 123 | 11,000 | 1,230 |
| 2008-11-28 | 123 | 123 | 122 | 122 | 128,000 | 1,220 |
| 2008-11-27 | 126 | 126 | 122 | 123 | 26,000 | 1,230 |
| 2008-11-26 | 123 | 126 | 121 | 122 | 32,000 | 1,220 |
| 2008-11-25 | 123 | 129 | 123 | 126 | 41,000 | 1,260 |
| 2008-11-21 | 116 | 123 | 116 | 123 | 46,000 | 1,230 |
| 2008-11-20 | 121 | 122 | 120 | 120 | 44,000 | 1,200 |
| 2008-11-19 | 124 | 124 | 123 | 123 | 19,000 | 1,230 |
| 2008-11-18 | 125 | 126 | 124 | 125 | 17,000 | 1,250 |
| 2008-11-17 | 124 | 128 | 124 | 128 | 32,000 | 1,280 |
| 2008-11-14 | 129 | 129 | 125 | 125 | 12,000 | 1,250 |
| 2008-11-13 | 125 | 127 | 125 | 126 | 11,000 | 1,260 |
| 2008-11-12 | 126 | 127 | 125 | 127 | 21,000 | 1,270 |
| 2008-11-11 | 132 | 132 | 130 | 131 | 10,000 | 1,310 |
| 2008-11-10 | 131 | 132 | 130 | 132 | 15,000 | 1,320 |
| 2008-11-07 | 127 | 128 | 123 | 128 | 35,000 | 1,280 |
| 2008-11-06 | 131 | 132 | 128 | 129 | 17,000 | 1,290 |
| 2008-11-05 | 133 | 135 | 131 | 131 | 39,000 | 1,310 |
| 2008-11-04 | 131 | 132 | 122 | 131 | 44,000 | 1,310 |
| 2008-10-31 | 127 | 129 | 126 | 129 | 28,000 | 1,290 |
| 2008-10-30 | 125 | 126 | 122 | 125 | 31,000 | 1,250 |
| 2008-10-29 | 124 | 124 | 120 | 120 | 41,000 | 1,200 |
| 2008-10-28 | 111 | 117 | 109 | 117 | 36,000 | 1,170 |
| 2008-10-27 | 120 | 120 | 109 | 112 | 71,000 | 1,120 |
| 2008-10-24 | 120 | 120 | 117 | 117 | 43,000 | 1,170 |
| 2008-10-23 | 123 | 123 | 117 | 121 | 43,000 | 1,210 |
| 2008-10-22 | 130 | 130 | 129 | 129 | 7,000 | 1,290 |
| 2008-10-21 | 132 | 135 | 130 | 132 | 22,000 | 1,320 |
| 2008-10-20 | 123 | 129 | 123 | 129 | 16,000 | 1,290 |
| 2008-10-17 | 127 | 127 | 122 | 125 | 52,000 | 1,250 |
| 2008-10-16 | 128 | 129 | 121 | 129 | 14,000 | 1,290 |
| 2008-10-15 | 136 | 136 | 130 | 131 | 33,000 | 1,310 |
| 2008-10-14 | 133 | 144 | 132 | 135 | 60,000 | 1,350 |
| 2008-10-10 | 114 | 118 | 111 | 118 | 81,000 | 1,180 |
| 2008-10-09 | 113 | 126 | 113 | 120 | 54,000 | 1,200 |
| 2008-10-08 | 121 | 121 | 115 | 118 | 176,000 | 1,180 |
| 2008-10-07 | 123 | 130 | 120 | 130 | 216,000 | 1,300 |
| 2008-10-06 | 136 | 141 | 132 | 135 | 119,000 | 1,350 |
| 2008-10-03 | 150 | 152 | 145 | 146 | 36,000 | 1,460 |
| 2008-10-02 | 158 | 158 | 151 | 155 | 19,000 | 1,550 |
| 2008-10-01 | 157 | 160 | 156 | 156 | 13,000 | 1,560 |
| 2008-09-30 | 156 | 157 | 153 | 157 | 43,000 | 1,570 |
| 2008-09-29 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2008-09-26 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 2008-09-25 | 167 | 167 | 165 | 166 | 9,000 | 1,660 |
| 2008-09-24 | 169 | 173 | 164 | 172 | 41,000 | 1,720 |
| 2008-09-22 | 171 | 181 | 171 | 172 | 38,000 | 1,720 |
| 2008-09-19 | 163 | 169 | 163 | 169 | 27,000 | 1,690 |
| 2008-09-18 | 159 | 162 | 156 | 160 | 31,000 | 1,600 |
| 2008-09-17 | 159 | 164 | 159 | 159 | 32,000 | 1,590 |
| 2008-09-16 | 157 | 159 | 155 | 158 | 44,000 | 1,580 |
| 2008-09-12 | 160 | 165 | 159 | 165 | 64,000 | 1,650 |
| 2008-09-11 | 161 | 161 | 160 | 160 | 17,000 | 1,600 |
| 2008-09-10 | 160 | 161 | 158 | 161 | 13,000 | 1,610 |
| 2008-09-09 | 163 | 163 | 160 | 160 | 21,000 | 1,600 |
| 2008-09-08 | 160 | 162 | 157 | 162 | 14,000 | 1,620 |
| 2008-09-05 | 156 | 156 | 152 | 155 | 38,000 | 1,550 |
| 2008-09-04 | 163 | 163 | 157 | 160 | 19,000 | 1,600 |
| 2008-09-03 | 165 | 165 | 162 | 163 | 17,000 | 1,630 |
| 2008-09-02 | 169 | 170 | 165 | 165 | 29,000 | 1,650 |
| 2008-09-01 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2008-08-29 | 170 | 170 | 167 | 169 | 8,000 | 1,690 |
| 2008-08-28 | 169 | 169 | 165 | 165 | 41,000 | 1,650 |
| 2008-08-27 | 170 | 170 | 169 | 169 | 14,000 | 1,690 |
| 2008-08-26 | 172 | 172 | 168 | 168 | 17,000 | 1,680 |
| 2008-08-25 | 175 | 175 | 175 | 175 | 9,000 | 1,750 |
| 2008-08-22 | 168 | 168 | 165 | 168 | 31,000 | 1,680 |
| 2008-08-21 | 171 | 172 | 167 | 170 | 14,000 | 1,700 |
| 2008-08-20 | 173 | 173 | 172 | 172 | 2,000 | 1,720 |
| 2008-08-19 | 173 | 175 | 172 | 175 | 17,000 | 1,750 |
| 2008-08-18 | 171 | 174 | 170 | 172 | 26,000 | 1,720 |
| 2008-08-15 | 179 | 179 | 175 | 175 | 15,000 | 1,750 |
| 2008-08-14 | 176 | 180 | 175 | 175 | 21,000 | 1,750 |
| 2008-08-13 | 177 | 181 | 176 | 180 | 10,000 | 1,800 |
| 2008-08-12 | 184 | 184 | 181 | 182 | 7,000 | 1,820 |
| 2008-08-11 | 181 | 181 | 179 | 179 | 18,000 | 1,790 |
| 2008-08-08 | 181 | 181 | 171 | 177 | 33,000 | 1,770 |
| 2008-08-07 | 183 | 183 | 181 | 182 | 12,000 | 1,820 |
| 2008-08-06 | 181 | 185 | 181 | 185 | 18,000 | 1,850 |
| 2008-08-05 | 184 | 184 | 180 | 180 | 9,000 | 1,800 |
| 2008-08-04 | 186 | 186 | 184 | 184 | 5,000 | 1,840 |
| 2008-08-01 | 184 | 186 | 184 | 186 | 12,000 | 1,860 |
| 2008-07-31 | 188 | 188 | 186 | 186 | 11,000 | 1,860 |
| 2008-07-30 | 186 | 186 | 185 | 185 | 2,000 | 1,850 |
| 2008-07-29 | 186 | 186 | 184 | 184 | 3,000 | 1,840 |
| 2008-07-28 | 188 | 188 | 186 | 186 | 2,000 | 1,860 |
| 2008-07-25 | 186 | 187 | 185 | 185 | 59,000 | 1,850 |
| 2008-07-24 | 190 | 191 | 188 | 189 | 21,000 | 1,890 |
| 2008-07-23 | 190 | 190 | 184 | 189 | 32,000 | 1,890 |
| 2008-07-22 | 185 | 189 | 184 | 189 | 14,000 | 1,890 |
| 2008-07-18 | 185 | 186 | 183 | 186 | 17,000 | 1,860 |
| 2008-07-17 | 183 | 185 | 183 | 183 | 13,000 | 1,830 |
| 2008-07-16 | 184 | 186 | 183 | 183 | 11,000 | 1,830 |
| 2008-07-15 | 189 | 189 | 182 | 184 | 31,000 | 1,840 |
| 2008-07-14 | 189 | 190 | 188 | 189 | 16,000 | 1,890 |
| 2008-07-11 | 190 | 190 | 188 | 188 | 9,000 | 1,880 |
| 2008-07-10 | 188 | 190 | 187 | 188 | 23,000 | 1,880 |
| 2008-07-09 | 190 | 193 | 188 | 190 | 38,000 | 1,900 |
| 2008-07-08 | 192 | 192 | 189 | 191 | 39,000 | 1,910 |
| 2008-07-07 | 195 | 195 | 192 | 192 | 3,000 | 1,920 |
| 2008-07-04 | 193 | 195 | 191 | 192 | 20,000 | 1,920 |
| 2008-07-03 | 195 | 198 | 190 | 198 | 63,000 | 1,980 |
| 2008-07-02 | 198 | 199 | 194 | 195 | 54,000 | 1,950 |
| 2008-07-01 | 198 | 200 | 197 | 197 | 18,000 | 1,970 |
| 2008-06-30 | 201 | 201 | 198 | 199 | 12,000 | 1,990 |
| 2008-06-27 | 195 | 200 | 190 | 200 | 43,000 | 2,000 |
| 2008-06-26 | 201 | 201 | 199 | 199 | 8,000 | 1,990 |
| 2008-06-25 | 201 | 201 | 195 | 199 | 53,000 | 1,990 |
| 2008-06-24 | 201 | 201 | 200 | 201 | 17,000 | 2,010 |
| 2008-06-23 | 198 | 203 | 198 | 200 | 41,000 | 2,000 |
| 2008-06-20 | 200 | 203 | 199 | 203 | 25,000 | 2,030 |
| 2008-06-19 | 201 | 201 | 199 | 200 | 25,000 | 2,000 |
| 2008-06-18 | 201 | 204 | 200 | 203 | 24,000 | 2,030 |
| 2008-06-17 | 201 | 204 | 200 | 202 | 11,000 | 2,020 |
| 2008-06-16 | 206 | 206 | 202 | 202 | 23,000 | 2,020 |
| 2008-06-13 | 202 | 202 | 199 | 200 | 30,000 | 2,000 |
| 2008-06-12 | 202 | 203 | 201 | 203 | 40,000 | 2,030 |
| 2008-06-11 | 211 | 211 | 202 | 205 | 67,000 | 2,050 |
| 2008-06-10 | 216 | 216 | 210 | 211 | 55,000 | 2,110 |
| 2008-06-09 | 213 | 216 | 210 | 216 | 84,000 | 2,160 |
| 2008-06-06 | 212 | 221 | 210 | 220 | 177,000 | 2,200 |
| 2008-06-05 | 214 | 214 | 211 | 212 | 66,000 | 2,120 |
| 2008-06-04 | 211 | 216 | 210 | 214 | 52,000 | 2,140 |
| 2008-06-03 | 212 | 214 | 211 | 211 | 22,000 | 2,110 |
| 2008-06-02 | 213 | 217 | 209 | 211 | 115,000 | 2,110 |
| 2008-05-30 | 221 | 221 | 211 | 217 | 95,000 | 2,170 |
| 2008-05-29 | 223 | 225 | 218 | 220 | 142,000 | 2,200 |
| 2008-05-28 | 214 | 225 | 211 | 211 | 267,000 | 2,110 |
| 2008-05-27 | 202 | 217 | 201 | 217 | 286,000 | 2,170 |
| 2008-05-26 | 202 | 203 | 199 | 201 | 136,000 | 2,010 |
| 2008-05-23 | 200 | 201 | 199 | 200 | 75,000 | 2,000 |
| 2008-05-22 | 195 | 201 | 194 | 196 | 159,000 | 1,960 |
| 2008-05-21 | 195 | 197 | 194 | 196 | 48,000 | 1,960 |
| 2008-05-20 | 198 | 201 | 196 | 197 | 96,000 | 1,970 |
| 2008-05-19 | 192 | 196 | 192 | 194 | 115,000 | 1,940 |
| 2008-05-16 | 194 | 198 | 191 | 192 | 185,000 | 1,920 |
| 2008-05-15 | 195 | 200 | 187 | 191 | 147,000 | 1,910 |
| 2008-05-14 | 175 | 190 | 175 | 190 | 260,000 | 1,900 |
| 2008-05-13 | 172 | 174 | 172 | 174 | 33,000 | 1,740 |
| 2008-05-12 | 171 | 171 | 170 | 171 | 19,000 | 1,710 |
| 2008-05-09 | 172 | 172 | 168 | 172 | 24,000 | 1,720 |
| 2008-05-08 | 171 | 171 | 168 | 171 | 16,000 | 1,710 |
| 2008-05-07 | 170 | 172 | 170 | 170 | 47,000 | 1,700 |
| 2008-05-02 | 169 | 169 | 168 | 169 | 32,000 | 1,690 |
| 2008-05-01 | 170 | 170 | 168 | 168 | 28,000 | 1,680 |
| 2008-04-30 | 167 | 171 | 166 | 169 | 73,000 | 1,690 |
| 2008-04-28 | 162 | 169 | 162 | 165 | 110,000 | 1,650 |
| 2008-04-25 | 154 | 155 | 153 | 155 | 29,000 | 1,550 |
| 2008-04-24 | 153 | 155 | 152 | 154 | 40,000 | 1,540 |
| 2008-04-23 | 152 | 153 | 152 | 152 | 18,000 | 1,520 |
| 2008-04-22 | 152 | 153 | 152 | 152 | 13,000 | 1,520 |
| 2008-04-21 | 153 | 154 | 152 | 152 | 21,000 | 1,520 |
| 2008-04-18 | 151 | 152 | 151 | 152 | 20,000 | 1,520 |
| 2008-04-17 | 149 | 153 | 149 | 152 | 46,000 | 1,520 |
| 2008-04-16 | 148 | 150 | 148 | 148 | 21,000 | 1,480 |
| 2008-04-15 | 148 | 149 | 147 | 147 | 24,000 | 1,470 |
| 2008-04-14 | 150 | 150 | 148 | 148 | 10,000 | 1,480 |
| 2008-04-11 | 150 | 150 | 150 | 150 | 14,000 | 1,500 |
| 2008-04-10 | 151 | 151 | 149 | 149 | 29,000 | 1,490 |
| 2008-04-09 | 152 | 152 | 151 | 151 | 8,000 | 1,510 |
| 2008-04-08 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2008-04-07 | 151 | 155 | 151 | 152 | 25,000 | 1,520 |
| 2008-04-04 | 155 | 155 | 153 | 153 | 11,000 | 1,530 |
| 2008-04-03 | 155 | 155 | 153 | 155 | 7,000 | 1,550 |
| 2008-04-02 | 154 | 156 | 154 | 155 | 11,000 | 1,550 |
| 2008-04-01 | 152 | 153 | 151 | 153 | 17,000 | 1,530 |
| 2008-03-31 | 154 | 154 | 152 | 152 | 11,000 | 1,520 |
| 2008-03-28 | 152 | 153 | 150 | 153 | 98,000 | 1,530 |
| 2008-03-27 | 153 | 154 | 150 | 150 | 42,000 | 1,500 |
| 2008-03-26 | 156 | 156 | 153 | 154 | 25,000 | 1,540 |
| 2008-03-25 | 162 | 162 | 160 | 161 | 100,000 | 1,610 |
| 2008-03-24 | 161 | 162 | 160 | 161 | 108,000 | 1,610 |
| 2008-03-21 | 161 | 161 | 158 | 159 | 59,000 | 1,590 |
| 2008-03-19 | 157 | 160 | 157 | 160 | 27,000 | 1,600 |
| 2008-03-18 | 155 | 157 | 155 | 155 | 41,000 | 1,550 |
| 2008-03-17 | 161 | 161 | 154 | 157 | 41,000 | 1,570 |
| 2008-03-14 | 166 | 166 | 161 | 161 | 23,000 | 1,610 |
| 2008-03-13 | 167 | 168 | 163 | 166 | 48,000 | 1,660 |
| 2008-03-12 | 166 | 167 | 166 | 167 | 35,000 | 1,670 |
| 2008-03-11 | 160 | 166 | 158 | 166 | 15,000 | 1,660 |
| 2008-03-10 | 162 | 167 | 162 | 163 | 60,000 | 1,630 |
| 2008-03-07 | 167 | 169 | 166 | 166 | 41,000 | 1,660 |
| 2008-03-06 | 166 | 169 | 165 | 169 | 27,000 | 1,690 |
| 2008-03-05 | 167 | 168 | 166 | 166 | 42,000 | 1,660 |
| 2008-03-04 | 168 | 169 | 166 | 169 | 32,000 | 1,690 |
| 2008-03-03 | 168 | 168 | 166 | 168 | 31,000 | 1,680 |
| 2008-02-29 | 172 | 172 | 168 | 171 | 42,000 | 1,710 |
| 2008-02-28 | 171 | 173 | 171 | 173 | 37,000 | 1,730 |
| 2008-02-27 | 168 | 172 | 168 | 171 | 20,000 | 1,710 |
| 2008-02-26 | 168 | 171 | 168 | 168 | 52,000 | 1,680 |
| 2008-02-25 | 169 | 169 | 167 | 168 | 25,000 | 1,680 |
| 2008-02-22 | 167 | 168 | 167 | 168 | 4,000 | 1,680 |
| 2008-02-21 | 165 | 168 | 165 | 168 | 8,000 | 1,680 |
| 2008-02-20 | 166 | 166 | 164 | 165 | 58,000 | 1,650 |
| 2008-02-19 | 168 | 170 | 166 | 166 | 62,000 | 1,660 |
| 2008-02-18 | 167 | 169 | 166 | 168 | 30,000 | 1,680 |
| 2008-02-15 | 166 | 168 | 165 | 166 | 23,000 | 1,660 |
| 2008-02-14 | 165 | 168 | 165 | 168 | 54,000 | 1,680 |
| 2008-02-13 | 163 | 165 | 163 | 165 | 10,000 | 1,650 |
| 2008-02-12 | 167 | 167 | 163 | 163 | 46,000 | 1,630 |
| 2008-02-08 | 164 | 167 | 164 | 165 | 25,000 | 1,650 |
| 2008-02-07 | 164 | 167 | 164 | 167 | 18,000 | 1,670 |
| 2008-02-06 | 165 | 167 | 163 | 166 | 34,000 | 1,660 |
| 2008-02-05 | 169 | 171 | 166 | 169 | 64,000 | 1,690 |
| 2008-02-04 | 165 | 169 | 165 | 169 | 57,000 | 1,690 |
| 2008-02-01 | 161 | 162 | 159 | 160 | 78,000 | 1,600 |
| 2008-01-31 | 156 | 164 | 156 | 160 | 63,000 | 1,600 |
| 2008-01-30 | 162 | 163 | 159 | 159 | 40,000 | 1,590 |
| 2008-01-29 | 159 | 163 | 155 | 163 | 163,000 | 1,630 |
| 2008-01-28 | 159 | 159 | 155 | 155 | 48,000 | 1,550 |
| 2008-01-25 | 155 | 160 | 155 | 159 | 57,000 | 1,590 |
| 2008-01-24 | 153 | 157 | 153 | 156 | 286,000 | 1,560 |
| 2008-01-23 | 149 | 153 | 149 | 150 | 113,000 | 1,500 |
| 2008-01-22 | 152 | 152 | 132 | 147 | 317,000 | 1,470 |
| 2008-01-21 | 151 | 158 | 151 | 154 | 126,000 | 1,540 |
| 2008-01-18 | 154 | 156 | 153 | 156 | 93,000 | 1,560 |
| 2008-01-17 | 153 | 157 | 153 | 157 | 52,000 | 1,570 |
| 2008-01-16 | 156 | 157 | 151 | 153 | 431,000 | 1,530 |
| 2008-01-15 | 163 | 164 | 159 | 161 | 174,000 | 1,610 |
| 2008-01-11 | 165 | 165 | 163 | 164 | 72,000 | 1,640 |
| 2008-01-10 | 166 | 166 | 165 | 165 | 210,000 | 1,650 |
| 2008-01-09 | 164 | 165 | 163 | 165 | 82,000 | 1,650 |
| 2008-01-08 | 166 | 166 | 165 | 166 | 340,000 | 1,660 |
| 2008-01-07 | 169 | 169 | 165 | 166 | 150,000 | 1,660 |
| 2008-01-04 | 168 | 168 | 167 | 168 | 62,000 | 1,680 |
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