9761 東海リース(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 140 | 142 | 140 | 142 | 19,000 | 1,420 |
| 2009-12-29 | 139 | 140 | 139 | 139 | 15,000 | 1,390 |
| 2009-12-28 | 141 | 141 | 140 | 140 | 15,000 | 1,400 |
| 2009-12-25 | 141 | 141 | 139 | 139 | 20,000 | 1,390 |
| 2009-12-24 | 140 | 141 | 140 | 140 | 29,000 | 1,400 |
| 2009-12-22 | 140 | 140 | 139 | 140 | 13,000 | 1,400 |
| 2009-12-21 | 140 | 140 | 139 | 140 | 18,000 | 1,400 |
| 2009-12-18 | 140 | 140 | 138 | 140 | 13,000 | 1,400 |
| 2009-12-17 | 140 | 140 | 139 | 139 | 7,000 | 1,390 |
| 2009-12-16 | 139 | 140 | 139 | 140 | 13,000 | 1,400 |
| 2009-12-15 | 139 | 141 | 139 | 141 | 4,000 | 1,410 |
| 2009-12-14 | 141 | 141 | 139 | 139 | 5,000 | 1,390 |
| 2009-12-11 | 140 | 140 | 138 | 140 | 20,000 | 1,400 |
| 2009-12-10 | 139 | 140 | 139 | 139 | 16,000 | 1,390 |
| 2009-12-09 | 141 | 141 | 139 | 140 | 9,000 | 1,400 |
| 2009-12-08 | 141 | 141 | 140 | 141 | 6,000 | 1,410 |
| 2009-12-07 | 140 | 141 | 139 | 139 | 20,000 | 1,390 |
| 2009-12-04 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2009-12-03 | 140 | 140 | 138 | 140 | 11,000 | 1,400 |
| 2009-12-02 | 141 | 141 | 139 | 139 | 7,000 | 1,390 |
| 2009-12-01 | 138 | 141 | 138 | 139 | 14,000 | 1,390 |
| 2009-11-30 | 140 | 140 | 138 | 139 | 16,000 | 1,390 |
| 2009-11-27 | 141 | 141 | 137 | 139 | 11,000 | 1,390 |
| 2009-11-26 | 141 | 142 | 141 | 142 | 5,000 | 1,420 |
| 2009-11-25 | 140 | 140 | 139 | 139 | 8,000 | 1,390 |
| 2009-11-24 | 140 | 141 | 140 | 141 | 8,000 | 1,410 |
| 2009-11-20 | 140 | 141 | 140 | 141 | 16,000 | 1,410 |
| 2009-11-19 | 140 | 141 | 139 | 140 | 20,000 | 1,400 |
| 2009-11-18 | 142 | 143 | 140 | 140 | 19,000 | 1,400 |
| 2009-11-17 | 142 | 142 | 141 | 141 | 5,000 | 1,410 |
| 2009-11-16 | 146 | 146 | 141 | 143 | 10,000 | 1,430 |
| 2009-11-13 | 144 | 146 | 144 | 146 | 5,000 | 1,460 |
| 2009-11-12 | 145 | 146 | 145 | 145 | 15,000 | 1,450 |
| 2009-11-11 | 148 | 148 | 145 | 145 | 10,000 | 1,450 |
| 2009-11-10 | 147 | 148 | 147 | 147 | 14,000 | 1,470 |
| 2009-11-09 | 148 | 148 | 144 | 144 | 15,000 | 1,440 |
| 2009-11-06 | 144 | 145 | 144 | 145 | 19,000 | 1,450 |
| 2009-11-05 | 145 | 146 | 143 | 143 | 12,000 | 1,430 |
| 2009-11-04 | 145 | 145 | 143 | 143 | 6,000 | 1,430 |
| 2009-11-02 | 141 | 143 | 139 | 143 | 63,000 | 1,430 |
| 2009-10-30 | 147 | 147 | 144 | 144 | 11,000 | 1,440 |
| 2009-10-29 | 142 | 145 | 142 | 145 | 19,000 | 1,450 |
| 2009-10-28 | 146 | 146 | 146 | 146 | 7,000 | 1,460 |
| 2009-10-27 | 147 | 149 | 147 | 147 | 10,000 | 1,470 |
| 2009-10-26 | 147 | 148 | 147 | 148 | 12,000 | 1,480 |
| 2009-10-23 | 146 | 148 | 146 | 148 | 4,000 | 1,480 |
| 2009-10-22 | 146 | 148 | 146 | 146 | 16,000 | 1,460 |
| 2009-10-21 | 148 | 148 | 146 | 148 | 9,000 | 1,480 |
| 2009-10-20 | 149 | 149 | 148 | 148 | 3,000 | 1,480 |
| 2009-10-19 | 147 | 149 | 147 | 147 | 16,000 | 1,470 |
| 2009-10-16 | 149 | 149 | 147 | 147 | 13,000 | 1,470 |
| 2009-10-15 | 149 | 149 | 149 | 149 | 7,000 | 1,490 |
| 2009-10-14 | 149 | 149 | 149 | 149 | 22,000 | 1,490 |
| 2009-10-13 | 150 | 150 | 148 | 149 | 22,000 | 1,490 |
| 2009-10-09 | 148 | 149 | 148 | 149 | 5,000 | 1,490 |
| 2009-10-08 | 148 | 149 | 148 | 149 | 13,000 | 1,490 |
| 2009-10-07 | 150 | 151 | 148 | 151 | 14,000 | 1,510 |
| 2009-10-06 | 149 | 150 | 147 | 148 | 9,000 | 1,480 |
| 2009-10-05 | 148 | 148 | 148 | 148 | 8,000 | 1,480 |
| 2009-10-02 | 148 | 151 | 147 | 148 | 10,000 | 1,480 |
| 2009-10-01 | 150 | 150 | 149 | 150 | 9,000 | 1,500 |
| 2009-09-30 | 153 | 154 | 150 | 154 | 31,000 | 1,540 |
| 2009-09-29 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2009-09-28 | 151 | 153 | 145 | 147 | 17,000 | 1,470 |
| 2009-09-25 | 152 | 155 | 152 | 155 | 70,000 | 1,550 |
| 2009-09-24 | 158 | 159 | 158 | 159 | 94,000 | 1,590 |
| 2009-09-18 | 158 | 159 | 156 | 157 | 90,000 | 1,570 |
| 2009-09-17 | 159 | 159 | 157 | 157 | 56,000 | 1,570 |
| 2009-09-16 | 158 | 159 | 157 | 158 | 51,000 | 1,580 |
| 2009-09-15 | 159 | 159 | 156 | 158 | 47,000 | 1,580 |
| 2009-09-14 | 158 | 159 | 157 | 159 | 36,000 | 1,590 |
| 2009-09-11 | 158 | 160 | 157 | 157 | 49,000 | 1,570 |
| 2009-09-10 | 159 | 159 | 158 | 159 | 14,000 | 1,590 |
| 2009-09-09 | 158 | 160 | 158 | 160 | 23,000 | 1,600 |
| 2009-09-08 | 160 | 160 | 158 | 160 | 22,000 | 1,600 |
| 2009-09-07 | 162 | 162 | 158 | 160 | 22,000 | 1,600 |
| 2009-09-04 | 158 | 158 | 157 | 158 | 35,000 | 1,580 |
| 2009-09-03 | 157 | 160 | 157 | 159 | 23,000 | 1,590 |
| 2009-09-02 | 162 | 162 | 159 | 161 | 35,000 | 1,610 |
| 2009-09-01 | 158 | 163 | 158 | 163 | 50,000 | 1,630 |
| 2009-08-31 | 156 | 159 | 156 | 159 | 39,000 | 1,590 |
| 2009-08-28 | 155 | 156 | 155 | 155 | 78,000 | 1,550 |
| 2009-08-27 | 155 | 155 | 153 | 155 | 38,000 | 1,550 |
| 2009-08-26 | 153 | 155 | 153 | 155 | 44,000 | 1,550 |
| 2009-08-25 | 154 | 154 | 153 | 153 | 13,000 | 1,530 |
| 2009-08-24 | 153 | 154 | 153 | 154 | 14,000 | 1,540 |
| 2009-08-21 | 153 | 153 | 152 | 152 | 6,000 | 1,520 |
| 2009-08-20 | 152 | 153 | 152 | 153 | 18,000 | 1,530 |
| 2009-08-19 | 153 | 153 | 151 | 152 | 37,000 | 1,520 |
| 2009-08-18 | 149 | 153 | 149 | 153 | 25,000 | 1,530 |
| 2009-08-17 | 152 | 153 | 152 | 152 | 27,000 | 1,520 |
| 2009-08-14 | 152 | 153 | 152 | 152 | 31,000 | 1,520 |
| 2009-08-13 | 151 | 152 | 150 | 152 | 23,000 | 1,520 |
| 2009-08-12 | 151 | 151 | 149 | 151 | 10,000 | 1,510 |
| 2009-08-11 | 150 | 151 | 149 | 151 | 17,000 | 1,510 |
| 2009-08-10 | 149 | 150 | 148 | 150 | 23,000 | 1,500 |
| 2009-08-07 | 150 | 150 | 147 | 149 | 14,000 | 1,490 |
| 2009-08-06 | 149 | 150 | 148 | 150 | 12,000 | 1,500 |
| 2009-08-05 | 150 | 150 | 149 | 150 | 10,000 | 1,500 |
| 2009-08-04 | 149 | 151 | 146 | 149 | 47,000 | 1,490 |
| 2009-08-03 | 148 | 150 | 148 | 148 | 22,000 | 1,480 |
| 2009-07-31 | 149 | 150 | 146 | 150 | 41,000 | 1,500 |
| 2009-07-30 | 147 | 149 | 146 | 149 | 31,000 | 1,490 |
| 2009-07-29 | 144 | 146 | 144 | 146 | 12,000 | 1,460 |
| 2009-07-28 | 146 | 146 | 144 | 145 | 40,000 | 1,450 |
| 2009-07-27 | 150 | 150 | 130 | 145 | 208,000 | 1,450 |
| 2009-07-24 | 153 | 154 | 153 | 154 | 22,000 | 1,540 |
| 2009-07-23 | 152 | 154 | 151 | 153 | 25,000 | 1,530 |
| 2009-07-22 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2009-07-21 | 151 | 153 | 151 | 153 | 4,000 | 1,530 |
| 2009-07-17 | 152 | 152 | 151 | 151 | 7,000 | 1,510 |
| 2009-07-16 | 152 | 152 | 151 | 152 | 8,000 | 1,520 |
| 2009-07-15 | 153 | 153 | 152 | 153 | 7,000 | 1,530 |
| 2009-07-14 | 151 | 153 | 150 | 153 | 13,000 | 1,530 |
| 2009-07-13 | 153 | 153 | 150 | 150 | 41,000 | 1,500 |
| 2009-07-10 | 155 | 155 | 153 | 153 | 14,000 | 1,530 |
| 2009-07-09 | 153 | 154 | 152 | 154 | 24,000 | 1,540 |
| 2009-07-08 | 155 | 155 | 153 | 154 | 40,000 | 1,540 |
| 2009-07-07 | 157 | 158 | 155 | 155 | 40,000 | 1,550 |
| 2009-07-06 | 156 | 157 | 155 | 156 | 29,000 | 1,560 |
| 2009-07-03 | 153 | 157 | 153 | 156 | 74,000 | 1,560 |
| 2009-07-02 | 154 | 155 | 154 | 154 | 10,000 | 1,540 |
| 2009-07-01 | 154 | 155 | 153 | 154 | 23,000 | 1,540 |
| 2009-06-30 | 153 | 154 | 153 | 154 | 46,000 | 1,540 |
| 2009-06-29 | 152 | 154 | 151 | 153 | 43,000 | 1,530 |
| 2009-06-26 | 152 | 154 | 149 | 153 | 48,000 | 1,530 |
| 2009-06-25 | 150 | 151 | 150 | 150 | 17,000 | 1,500 |
| 2009-06-24 | 151 | 151 | 147 | 149 | 40,000 | 1,490 |
| 2009-06-23 | 152 | 154 | 152 | 153 | 12,000 | 1,530 |
| 2009-06-22 | 151 | 155 | 150 | 155 | 31,000 | 1,550 |
| 2009-06-19 | 149 | 151 | 149 | 151 | 14,000 | 1,510 |
| 2009-06-18 | 150 | 150 | 145 | 149 | 23,000 | 1,490 |
| 2009-06-17 | 145 | 151 | 145 | 150 | 63,000 | 1,500 |
| 2009-06-16 | 153 | 155 | 148 | 149 | 43,000 | 1,490 |
| 2009-06-15 | 155 | 155 | 154 | 155 | 32,000 | 1,550 |
| 2009-06-12 | 150 | 154 | 150 | 153 | 123,000 | 1,530 |
| 2009-06-11 | 152 | 153 | 150 | 150 | 73,000 | 1,500 |
| 2009-06-10 | 148 | 151 | 148 | 149 | 14,000 | 1,490 |
| 2009-06-09 | 149 | 150 | 146 | 149 | 39,000 | 1,490 |
| 2009-06-08 | 149 | 150 | 145 | 146 | 61,000 | 1,460 |
| 2009-06-05 | 145 | 147 | 145 | 145 | 33,000 | 1,450 |
| 2009-06-04 | 144 | 146 | 143 | 145 | 11,000 | 1,450 |
| 2009-06-03 | 144 | 145 | 143 | 143 | 13,000 | 1,430 |
| 2009-06-02 | 150 | 150 | 143 | 146 | 88,000 | 1,460 |
| 2009-06-01 | 148 | 148 | 145 | 148 | 53,000 | 1,480 |
| 2009-05-29 | 143 | 145 | 139 | 145 | 67,000 | 1,450 |
| 2009-05-28 | 142 | 142 | 141 | 142 | 15,000 | 1,420 |
| 2009-05-27 | 141 | 145 | 141 | 143 | 71,000 | 1,430 |
| 2009-05-26 | 133 | 142 | 133 | 141 | 146,000 | 1,410 |
| 2009-05-25 | 135 | 135 | 130 | 133 | 33,000 | 1,330 |
| 2009-05-22 | 129 | 131 | 125 | 131 | 76,000 | 1,310 |
| 2009-05-21 | 130 | 130 | 127 | 127 | 34,000 | 1,270 |
| 2009-05-20 | 130 | 131 | 129 | 130 | 41,000 | 1,300 |
| 2009-05-19 | 132 | 132 | 129 | 131 | 33,000 | 1,310 |
| 2009-05-18 | 131 | 132 | 130 | 130 | 13,000 | 1,300 |
| 2009-05-15 | 132 | 132 | 129 | 129 | 24,000 | 1,290 |
| 2009-05-14 | 131 | 132 | 129 | 130 | 18,000 | 1,300 |
| 2009-05-13 | 130 | 132 | 130 | 131 | 32,000 | 1,310 |
| 2009-05-12 | 131 | 131 | 130 | 130 | 9,000 | 1,300 |
| 2009-05-11 | 133 | 134 | 130 | 134 | 25,000 | 1,340 |
| 2009-05-08 | 130 | 133 | 130 | 131 | 72,000 | 1,310 |
| 2009-05-07 | 130 | 136 | 130 | 130 | 62,000 | 1,300 |
| 2009-05-01 | 130 | 130 | 129 | 130 | 25,000 | 1,300 |
| 2009-04-30 | 130 | 131 | 130 | 130 | 27,000 | 1,300 |
| 2009-04-28 | 128 | 131 | 128 | 129 | 40,000 | 1,290 |
| 2009-04-27 | 125 | 134 | 125 | 128 | 134,000 | 1,280 |
| 2009-04-24 | 123 | 123 | 123 | 123 | 19,000 | 1,230 |
| 2009-04-23 | 116 | 117 | 116 | 116 | 5,000 | 1,160 |
| 2009-04-22 | 119 | 119 | 117 | 117 | 5,000 | 1,170 |
| 2009-04-21 | 120 | 120 | 118 | 118 | 10,000 | 1,180 |
| 2009-04-17 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2009-04-16 | 122 | 123 | 122 | 123 | 14,000 | 1,230 |
| 2009-04-15 | 125 | 125 | 123 | 123 | 24,000 | 1,230 |
| 2009-04-14 | 123 | 125 | 121 | 124 | 73,000 | 1,240 |
| 2009-04-13 | 119 | 124 | 119 | 123 | 42,000 | 1,230 |
| 2009-04-10 | 118 | 120 | 117 | 119 | 35,000 | 1,190 |
| 2009-04-09 | 115 | 117 | 114 | 116 | 19,000 | 1,160 |
| 2009-04-08 | 115 | 116 | 115 | 115 | 17,000 | 1,150 |
| 2009-04-07 | 115 | 116 | 115 | 115 | 6,000 | 1,150 |
| 2009-04-06 | 116 | 117 | 116 | 116 | 25,000 | 1,160 |
| 2009-04-03 | 115 | 117 | 115 | 116 | 19,000 | 1,160 |
| 2009-04-02 | 114 | 117 | 113 | 115 | 31,000 | 1,150 |
| 2009-04-01 | 112 | 114 | 112 | 113 | 14,000 | 1,130 |
| 2009-03-31 | 110 | 113 | 110 | 111 | 24,000 | 1,110 |
| 2009-03-30 | 116 | 116 | 110 | 116 | 50,000 | 1,160 |
| 2009-03-27 | 118 | 119 | 115 | 117 | 44,000 | 1,170 |
| 2009-03-26 | 115 | 120 | 115 | 118 | 41,000 | 1,180 |
| 2009-03-25 | 127 | 128 | 124 | 127 | 44,000 | 1,270 |
| 2009-03-24 | 127 | 128 | 125 | 128 | 34,000 | 1,280 |
| 2009-03-23 | 122 | 128 | 122 | 127 | 65,000 | 1,270 |
| 2009-03-19 | 123 | 124 | 122 | 124 | 37,000 | 1,240 |
| 2009-03-18 | 123 | 124 | 122 | 122 | 15,000 | 1,220 |
| 2009-03-17 | 123 | 123 | 120 | 123 | 53,000 | 1,230 |
| 2009-03-16 | 117 | 122 | 117 | 122 | 65,000 | 1,220 |
| 2009-03-13 | 116 | 118 | 115 | 117 | 12,000 | 1,170 |
| 2009-03-12 | 115 | 117 | 115 | 115 | 10,000 | 1,150 |
| 2009-03-11 | 113 | 118 | 113 | 118 | 14,000 | 1,180 |
| 2009-03-10 | 114 | 115 | 113 | 115 | 19,000 | 1,150 |
| 2009-03-09 | 115 | 115 | 111 | 115 | 30,000 | 1,150 |
| 2009-03-06 | 113 | 115 | 111 | 114 | 28,000 | 1,140 |
| 2009-03-05 | 114 | 114 | 113 | 114 | 19,000 | 1,140 |
| 2009-03-04 | 110 | 113 | 109 | 111 | 17,000 | 1,110 |
| 2009-03-03 | 107 | 111 | 105 | 109 | 40,000 | 1,090 |
| 2009-03-02 | 112 | 112 | 108 | 109 | 25,000 | 1,090 |
| 2009-02-27 | 114 | 114 | 109 | 112 | 36,000 | 1,120 |
| 2009-02-26 | 112 | 114 | 110 | 112 | 10,000 | 1,120 |
| 2009-02-25 | 111 | 111 | 108 | 110 | 30,000 | 1,100 |
| 2009-02-24 | 110 | 110 | 106 | 110 | 27,000 | 1,100 |
| 2009-02-23 | 113 | 113 | 112 | 112 | 29,000 | 1,120 |
| 2009-02-20 | 118 | 119 | 116 | 116 | 57,000 | 1,160 |
| 2009-02-19 | 120 | 121 | 120 | 120 | 9,000 | 1,200 |
| 2009-02-18 | 120 | 121 | 119 | 119 | 26,000 | 1,190 |
| 2009-02-17 | 121 | 121 | 120 | 121 | 13,000 | 1,210 |
| 2009-02-16 | 124 | 124 | 120 | 121 | 41,000 | 1,210 |
| 2009-02-13 | 123 | 125 | 123 | 124 | 31,000 | 1,240 |
| 2009-02-12 | 124 | 124 | 122 | 123 | 23,000 | 1,230 |
| 2009-02-10 | 126 | 128 | 124 | 124 | 24,000 | 1,240 |
| 2009-02-09 | 125 | 126 | 125 | 126 | 6,000 | 1,260 |
| 2009-02-06 | 125 | 126 | 125 | 126 | 6,000 | 1,260 |
| 2009-02-05 | 124 | 126 | 124 | 125 | 23,000 | 1,250 |
| 2009-02-04 | 124 | 125 | 124 | 124 | 14,000 | 1,240 |
| 2009-02-03 | 123 | 124 | 122 | 124 | 15,000 | 1,240 |
| 2009-02-02 | 125 | 126 | 122 | 125 | 49,000 | 1,250 |
| 2009-01-30 | 129 | 129 | 123 | 127 | 24,000 | 1,270 |
| 2009-01-29 | 127 | 129 | 127 | 129 | 47,000 | 1,290 |
| 2009-01-28 | 127 | 127 | 125 | 127 | 10,000 | 1,270 |
| 2009-01-27 | 123 | 128 | 123 | 126 | 48,000 | 1,260 |
| 2009-01-26 | 125 | 125 | 122 | 124 | 40,000 | 1,240 |
| 2009-01-23 | 127 | 128 | 125 | 125 | 20,000 | 1,250 |
| 2009-01-22 | 128 | 128 | 127 | 128 | 22,000 | 1,280 |
| 2009-01-21 | 128 | 129 | 127 | 127 | 18,000 | 1,270 |
| 2009-01-20 | 132 | 132 | 129 | 131 | 38,000 | 1,310 |
| 2009-01-19 | 131 | 132 | 130 | 132 | 8,000 | 1,320 |
| 2009-01-16 | 129 | 129 | 128 | 129 | 9,000 | 1,290 |
| 2009-01-15 | 131 | 131 | 127 | 129 | 18,000 | 1,290 |
| 2009-01-14 | 133 | 134 | 131 | 132 | 20,000 | 1,320 |
| 2009-01-13 | 136 | 136 | 133 | 133 | 25,000 | 1,330 |
| 2009-01-09 | 135 | 136 | 134 | 135 | 17,000 | 1,350 |
| 2009-01-08 | 136 | 136 | 133 | 133 | 16,000 | 1,330 |
| 2009-01-07 | 134 | 137 | 134 | 137 | 34,000 | 1,370 |
| 2009-01-06 | 131 | 134 | 131 | 133 | 35,000 | 1,330 |
| 2009-01-05 | 132 | 132 | 130 | 130 | 11,000 | 1,300 |
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