9761 東海リース(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 152 | 153 | 151 | 152 | 37,000 | 1,520 |
| 2010-12-29 | 150 | 152 | 150 | 152 | 27,000 | 1,520 |
| 2010-12-28 | 150 | 150 | 150 | 150 | 15,000 | 1,500 |
| 2010-12-27 | 149 | 150 | 149 | 150 | 14,000 | 1,500 |
| 2010-12-24 | 149 | 150 | 148 | 150 | 41,000 | 1,500 |
| 2010-12-22 | 149 | 151 | 148 | 149 | 22,000 | 1,490 |
| 2010-12-21 | 150 | 150 | 149 | 149 | 60,000 | 1,490 |
| 2010-12-20 | 151 | 151 | 149 | 149 | 27,000 | 1,490 |
| 2010-12-17 | 149 | 150 | 149 | 150 | 27,000 | 1,500 |
| 2010-12-16 | 149 | 150 | 149 | 149 | 35,000 | 1,490 |
| 2010-12-15 | 147 | 149 | 147 | 149 | 87,000 | 1,490 |
| 2010-12-14 | 147 | 147 | 146 | 147 | 44,000 | 1,470 |
| 2010-12-13 | 147 | 147 | 146 | 147 | 45,000 | 1,470 |
| 2010-12-10 | 148 | 148 | 147 | 147 | 10,000 | 1,470 |
| 2010-12-09 | 147 | 150 | 146 | 147 | 46,000 | 1,470 |
| 2010-12-08 | 147 | 148 | 147 | 148 | 18,000 | 1,480 |
| 2010-12-07 | 147 | 147 | 146 | 146 | 14,000 | 1,460 |
| 2010-12-06 | 146 | 147 | 145 | 145 | 33,000 | 1,450 |
| 2010-12-03 | 147 | 147 | 146 | 146 | 5,000 | 1,460 |
| 2010-12-02 | 146 | 147 | 146 | 146 | 15,000 | 1,460 |
| 2010-12-01 | 147 | 147 | 144 | 145 | 28,000 | 1,450 |
| 2010-11-30 | 146 | 147 | 146 | 146 | 24,000 | 1,460 |
| 2010-11-29 | 148 | 148 | 146 | 148 | 17,000 | 1,480 |
| 2010-11-26 | 149 | 149 | 148 | 148 | 6,000 | 1,480 |
| 2010-11-25 | 150 | 150 | 147 | 147 | 23,000 | 1,470 |
| 2010-11-24 | 146 | 147 | 146 | 147 | 6,000 | 1,470 |
| 2010-11-22 | 149 | 149 | 144 | 144 | 57,000 | 1,440 |
| 2010-11-19 | 148 | 149 | 148 | 148 | 18,000 | 1,480 |
| 2010-11-18 | 146 | 147 | 146 | 146 | 10,000 | 1,460 |
| 2010-11-17 | 147 | 147 | 146 | 146 | 12,000 | 1,460 |
| 2010-11-16 | 148 | 148 | 145 | 147 | 12,000 | 1,470 |
| 2010-11-15 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2010-11-12 | 145 | 146 | 145 | 145 | 7,000 | 1,450 |
| 2010-11-11 | 144 | 145 | 144 | 144 | 11,000 | 1,440 |
| 2010-11-10 | 145 | 147 | 145 | 147 | 12,000 | 1,470 |
| 2010-11-09 | 145 | 145 | 144 | 144 | 18,000 | 1,440 |
| 2010-11-08 | 144 | 147 | 144 | 147 | 19,000 | 1,470 |
| 2010-11-05 | 141 | 144 | 141 | 142 | 5,000 | 1,420 |
| 2010-11-04 | 141 | 142 | 141 | 141 | 13,000 | 1,410 |
| 2010-11-02 | 140 | 141 | 140 | 141 | 2,000 | 1,410 |
| 2010-11-01 | 140 | 141 | 140 | 141 | 2,000 | 1,410 |
| 2010-10-29 | 140 | 141 | 140 | 140 | 25,000 | 1,400 |
| 2010-10-28 | 141 | 143 | 141 | 141 | 16,000 | 1,410 |
| 2010-10-27 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2010-10-26 | 141 | 145 | 139 | 140 | 26,000 | 1,400 |
| 2010-10-25 | 143 | 143 | 141 | 141 | 2,000 | 1,410 |
| 2010-10-22 | 141 | 143 | 140 | 143 | 17,000 | 1,430 |
| 2010-10-21 | 140 | 143 | 140 | 143 | 17,000 | 1,430 |
| 2010-10-20 | 142 | 142 | 142 | 142 | 16,000 | 1,420 |
| 2010-10-19 | 143 | 143 | 143 | 143 | 6,000 | 1,430 |
| 2010-10-18 | 143 | 143 | 142 | 142 | 9,000 | 1,420 |
| 2010-10-15 | 142 | 143 | 142 | 143 | 20,000 | 1,430 |
| 2010-10-14 | 143 | 144 | 143 | 144 | 9,000 | 1,440 |
| 2010-10-13 | 143 | 143 | 142 | 143 | 11,000 | 1,430 |
| 2010-10-12 | 144 | 144 | 141 | 141 | 53,000 | 1,410 |
| 2010-10-08 | 144 | 144 | 143 | 143 | 23,000 | 1,430 |
| 2010-10-07 | 144 | 144 | 143 | 144 | 12,000 | 1,440 |
| 2010-10-06 | 144 | 144 | 143 | 143 | 28,000 | 1,430 |
| 2010-10-05 | 146 | 146 | 143 | 143 | 18,000 | 1,430 |
| 2010-10-04 | 146 | 146 | 145 | 145 | 26,000 | 1,450 |
| 2010-10-01 | 147 | 147 | 146 | 146 | 8,000 | 1,460 |
| 2010-09-30 | 148 | 148 | 147 | 147 | 13,000 | 1,470 |
| 2010-09-29 | 148 | 149 | 148 | 148 | 28,000 | 1,480 |
| 2010-09-28 | 148 | 150 | 148 | 150 | 56,000 | 1,500 |
| 2010-09-27 | 156 | 156 | 154 | 155 | 88,000 | 1,550 |
| 2010-09-24 | 155 | 156 | 155 | 156 | 32,000 | 1,560 |
| 2010-09-22 | 154 | 156 | 154 | 155 | 106,000 | 1,550 |
| 2010-09-21 | 153 | 155 | 153 | 154 | 27,000 | 1,540 |
| 2010-09-17 | 155 | 155 | 155 | 155 | 14,000 | 1,550 |
| 2010-09-16 | 155 | 155 | 153 | 155 | 24,000 | 1,550 |
| 2010-09-15 | 153 | 155 | 153 | 154 | 36,000 | 1,540 |
| 2010-09-14 | 154 | 154 | 153 | 153 | 4,000 | 1,530 |
| 2010-09-13 | 153 | 154 | 153 | 153 | 28,000 | 1,530 |
| 2010-09-10 | 154 | 155 | 152 | 154 | 16,000 | 1,540 |
| 2010-09-09 | 154 | 154 | 152 | 154 | 31,000 | 1,540 |
| 2010-09-08 | 153 | 153 | 152 | 153 | 29,000 | 1,530 |
| 2010-09-07 | 154 | 154 | 153 | 153 | 4,000 | 1,530 |
| 2010-09-06 | 153 | 153 | 152 | 153 | 5,000 | 1,530 |
| 2010-09-03 | 152 | 152 | 152 | 152 | 16,000 | 1,520 |
| 2010-09-02 | 152 | 153 | 152 | 152 | 35,000 | 1,520 |
| 2010-09-01 | 152 | 152 | 151 | 152 | 37,000 | 1,520 |
| 2010-08-31 | 152 | 152 | 151 | 152 | 27,000 | 1,520 |
| 2010-08-30 | 151 | 153 | 151 | 152 | 22,000 | 1,520 |
| 2010-08-27 | 150 | 151 | 150 | 151 | 12,000 | 1,510 |
| 2010-08-26 | 151 | 152 | 151 | 151 | 15,000 | 1,510 |
| 2010-08-25 | 150 | 151 | 150 | 151 | 17,000 | 1,510 |
| 2010-08-24 | 149 | 151 | 149 | 151 | 48,000 | 1,510 |
| 2010-08-23 | 150 | 152 | 150 | 152 | 38,000 | 1,520 |
| 2010-08-19 | 151 | 152 | 151 | 152 | 10,000 | 1,520 |
| 2010-08-18 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2010-08-17 | 150 | 151 | 150 | 151 | 9,000 | 1,510 |
| 2010-08-16 | 152 | 152 | 150 | 152 | 14,000 | 1,520 |
| 2010-08-13 | 150 | 151 | 150 | 151 | 15,000 | 1,510 |
| 2010-08-12 | 150 | 151 | 149 | 150 | 26,000 | 1,500 |
| 2010-08-11 | 152 | 152 | 151 | 152 | 31,000 | 1,520 |
| 2010-08-10 | 153 | 153 | 151 | 153 | 36,000 | 1,530 |
| 2010-08-09 | 152 | 152 | 151 | 152 | 16,000 | 1,520 |
| 2010-08-06 | 153 | 153 | 152 | 152 | 9,000 | 1,520 |
| 2010-08-05 | 152 | 152 | 152 | 152 | 16,000 | 1,520 |
| 2010-08-04 | 152 | 152 | 151 | 151 | 21,000 | 1,510 |
| 2010-08-03 | 153 | 153 | 152 | 152 | 3,000 | 1,520 |
| 2010-08-02 | 152 | 153 | 152 | 152 | 25,000 | 1,520 |
| 2010-07-30 | 153 | 154 | 153 | 153 | 16,000 | 1,530 |
| 2010-07-29 | 153 | 153 | 152 | 152 | 9,000 | 1,520 |
| 2010-07-28 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2010-07-27 | 153 | 154 | 152 | 153 | 8,000 | 1,530 |
| 2010-07-26 | 152 | 153 | 152 | 152 | 17,000 | 1,520 |
| 2010-07-23 | 152 | 152 | 152 | 152 | 11,000 | 1,520 |
| 2010-07-22 | 153 | 154 | 152 | 152 | 8,000 | 1,520 |
| 2010-07-21 | 153 | 154 | 153 | 153 | 4,000 | 1,530 |
| 2010-07-20 | 153 | 154 | 152 | 152 | 12,000 | 1,520 |
| 2010-07-16 | 154 | 156 | 153 | 153 | 25,000 | 1,530 |
| 2010-07-15 | 153 | 156 | 153 | 154 | 45,000 | 1,540 |
| 2010-07-14 | 153 | 154 | 152 | 154 | 25,000 | 1,540 |
| 2010-07-13 | 152 | 153 | 152 | 152 | 17,000 | 1,520 |
| 2010-07-12 | 151 | 152 | 151 | 152 | 9,000 | 1,520 |
| 2010-07-09 | 149 | 151 | 149 | 151 | 5,000 | 1,510 |
| 2010-07-08 | 149 | 149 | 148 | 149 | 31,000 | 1,490 |
| 2010-07-07 | 149 | 149 | 147 | 147 | 36,000 | 1,470 |
| 2010-07-06 | 149 | 149 | 148 | 149 | 23,000 | 1,490 |
| 2010-07-05 | 147 | 149 | 147 | 148 | 15,000 | 1,480 |
| 2010-07-02 | 148 | 148 | 147 | 147 | 14,000 | 1,470 |
| 2010-07-01 | 147 | 147 | 146 | 147 | 13,000 | 1,470 |
| 2010-06-30 | 150 | 151 | 146 | 146 | 51,000 | 1,460 |
| 2010-06-29 | 152 | 153 | 150 | 150 | 25,000 | 1,500 |
| 2010-06-28 | 154 | 154 | 151 | 151 | 19,000 | 1,510 |
| 2010-06-25 | 154 | 154 | 152 | 153 | 23,000 | 1,530 |
| 2010-06-24 | 152 | 155 | 152 | 152 | 24,000 | 1,520 |
| 2010-06-23 | 153 | 153 | 151 | 152 | 20,000 | 1,520 |
| 2010-06-22 | 154 | 154 | 153 | 153 | 8,000 | 1,530 |
| 2010-06-21 | 152 | 154 | 152 | 154 | 13,000 | 1,540 |
| 2010-06-18 | 153 | 153 | 151 | 152 | 24,000 | 1,520 |
| 2010-06-17 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2010-06-16 | 152 | 153 | 151 | 152 | 38,000 | 1,520 |
| 2010-06-15 | 151 | 152 | 151 | 151 | 15,000 | 1,510 |
| 2010-06-14 | 151 | 152 | 150 | 150 | 21,000 | 1,500 |
| 2010-06-11 | 150 | 150 | 148 | 150 | 9,000 | 1,500 |
| 2010-06-10 | 148 | 149 | 147 | 149 | 10,000 | 1,490 |
| 2010-06-09 | 151 | 151 | 148 | 148 | 22,000 | 1,480 |
| 2010-06-08 | 148 | 150 | 148 | 150 | 13,000 | 1,500 |
| 2010-06-07 | 147 | 150 | 147 | 150 | 8,000 | 1,500 |
| 2010-06-04 | 151 | 152 | 151 | 151 | 4,000 | 1,510 |
| 2010-06-03 | 149 | 151 | 149 | 150 | 9,000 | 1,500 |
| 2010-06-02 | 149 | 150 | 149 | 150 | 10,000 | 1,500 |
| 2010-06-01 | 149 | 149 | 148 | 148 | 13,000 | 1,480 |
| 2010-05-31 | 150 | 150 | 149 | 149 | 12,000 | 1,490 |
| 2010-05-28 | 149 | 149 | 148 | 149 | 7,000 | 1,490 |
| 2010-05-27 | 146 | 148 | 145 | 148 | 21,000 | 1,480 |
| 2010-05-26 | 146 | 146 | 145 | 146 | 31,000 | 1,460 |
| 2010-05-25 | 150 | 150 | 146 | 146 | 15,000 | 1,460 |
| 2010-05-24 | 146 | 152 | 145 | 151 | 55,000 | 1,510 |
| 2010-05-21 | 148 | 148 | 145 | 146 | 57,000 | 1,460 |
| 2010-05-20 | 150 | 150 | 149 | 149 | 8,000 | 1,490 |
| 2010-05-19 | 148 | 150 | 147 | 149 | 26,000 | 1,490 |
| 2010-05-18 | 151 | 151 | 149 | 149 | 14,000 | 1,490 |
| 2010-05-17 | 151 | 154 | 150 | 151 | 22,000 | 1,510 |
| 2010-05-14 | 152 | 152 | 151 | 151 | 10,000 | 1,510 |
| 2010-05-13 | 153 | 153 | 151 | 151 | 26,000 | 1,510 |
| 2010-05-12 | 152 | 154 | 152 | 152 | 22,000 | 1,520 |
| 2010-05-11 | 153 | 153 | 152 | 152 | 22,000 | 1,520 |
| 2010-05-10 | 153 | 153 | 151 | 151 | 13,000 | 1,510 |
| 2010-05-07 | 150 | 152 | 148 | 152 | 59,000 | 1,520 |
| 2010-05-06 | 153 | 153 | 150 | 152 | 60,000 | 1,520 |
| 2010-04-30 | 153 | 153 | 152 | 153 | 31,000 | 1,530 |
| 2010-04-28 | 153 | 153 | 151 | 153 | 27,000 | 1,530 |
| 2010-04-27 | 153 | 154 | 153 | 154 | 16,000 | 1,540 |
| 2010-04-26 | 153 | 155 | 151 | 153 | 50,000 | 1,530 |
| 2010-04-23 | 153 | 154 | 153 | 153 | 10,000 | 1,530 |
| 2010-04-21 | 153 | 154 | 153 | 154 | 10,000 | 1,540 |
| 2010-04-20 | 151 | 152 | 151 | 152 | 8,000 | 1,520 |
| 2010-04-19 | 152 | 153 | 151 | 153 | 56,000 | 1,530 |
| 2010-04-16 | 157 | 157 | 154 | 154 | 56,000 | 1,540 |
| 2010-04-15 | 153 | 157 | 153 | 156 | 99,000 | 1,560 |
| 2010-04-14 | 153 | 154 | 153 | 154 | 10,000 | 1,540 |
| 2010-04-13 | 153 | 153 | 152 | 153 | 13,000 | 1,530 |
| 2010-04-12 | 153 | 154 | 152 | 154 | 103,000 | 1,540 |
| 2010-04-09 | 151 | 154 | 151 | 154 | 15,000 | 1,540 |
| 2010-04-08 | 151 | 153 | 151 | 152 | 15,000 | 1,520 |
| 2010-04-07 | 153 | 153 | 151 | 151 | 25,000 | 1,510 |
| 2010-04-06 | 152 | 154 | 152 | 152 | 23,000 | 1,520 |
| 2010-04-05 | 154 | 154 | 152 | 152 | 40,000 | 1,520 |
| 2010-04-02 | 153 | 154 | 152 | 153 | 18,000 | 1,530 |
| 2010-04-01 | 154 | 154 | 151 | 153 | 24,000 | 1,530 |
| 2010-03-31 | 154 | 154 | 152 | 154 | 23,000 | 1,540 |
| 2010-03-30 | 153 | 153 | 151 | 153 | 23,000 | 1,530 |
| 2010-03-29 | 155 | 155 | 151 | 153 | 61,000 | 1,530 |
| 2010-03-26 | 160 | 162 | 158 | 160 | 175,000 | 1,600 |
| 2010-03-25 | 160 | 160 | 158 | 160 | 55,000 | 1,600 |
| 2010-03-24 | 160 | 160 | 159 | 160 | 40,000 | 1,600 |
| 2010-03-23 | 160 | 161 | 158 | 159 | 61,000 | 1,590 |
| 2010-03-19 | 159 | 161 | 159 | 159 | 87,000 | 1,590 |
| 2010-03-18 | 157 | 159 | 157 | 159 | 30,000 | 1,590 |
| 2010-03-17 | 155 | 157 | 155 | 157 | 62,000 | 1,570 |
| 2010-03-16 | 155 | 155 | 154 | 155 | 40,000 | 1,550 |
| 2010-03-15 | 154 | 155 | 154 | 155 | 6,000 | 1,550 |
| 2010-03-12 | 154 | 156 | 154 | 154 | 19,000 | 1,540 |
| 2010-03-11 | 155 | 155 | 154 | 154 | 18,000 | 1,540 |
| 2010-03-10 | 154 | 156 | 152 | 155 | 43,000 | 1,550 |
| 2010-03-09 | 151 | 154 | 151 | 154 | 30,000 | 1,540 |
| 2010-03-08 | 151 | 152 | 151 | 151 | 34,000 | 1,510 |
| 2010-03-05 | 151 | 151 | 151 | 151 | 11,000 | 1,510 |
| 2010-03-04 | 150 | 151 | 148 | 150 | 28,000 | 1,500 |
| 2010-03-03 | 147 | 149 | 147 | 149 | 27,000 | 1,490 |
| 2010-03-02 | 147 | 148 | 147 | 148 | 27,000 | 1,480 |
| 2010-03-01 | 148 | 148 | 146 | 146 | 22,000 | 1,460 |
| 2010-02-26 | 147 | 147 | 146 | 147 | 35,000 | 1,470 |
| 2010-02-25 | 147 | 147 | 146 | 147 | 19,000 | 1,470 |
| 2010-02-24 | 147 | 148 | 147 | 148 | 11,000 | 1,480 |
| 2010-02-23 | 148 | 148 | 147 | 147 | 12,000 | 1,470 |
| 2010-02-22 | 148 | 148 | 147 | 147 | 7,000 | 1,470 |
| 2010-02-19 | 148 | 148 | 147 | 147 | 5,000 | 1,470 |
| 2010-02-18 | 147 | 148 | 147 | 148 | 7,000 | 1,480 |
| 2010-02-17 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
| 2010-02-16 | 147 | 147 | 147 | 147 | 12,000 | 1,470 |
| 2010-02-12 | 147 | 148 | 145 | 148 | 27,000 | 1,480 |
| 2010-02-10 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2010-02-09 | 148 | 149 | 147 | 147 | 10,000 | 1,470 |
| 2010-02-08 | 147 | 150 | 146 | 149 | 11,000 | 1,490 |
| 2010-02-05 | 147 | 147 | 146 | 147 | 11,000 | 1,470 |
| 2010-02-04 | 149 | 149 | 147 | 147 | 12,000 | 1,470 |
| 2010-02-03 | 149 | 149 | 147 | 149 | 7,000 | 1,490 |
| 2010-02-02 | 146 | 149 | 145 | 148 | 37,000 | 1,480 |
| 2010-02-01 | 146 | 146 | 146 | 146 | 7,000 | 1,460 |
| 2010-01-29 | 146 | 147 | 146 | 147 | 15,000 | 1,470 |
| 2010-01-28 | 146 | 146 | 145 | 145 | 9,000 | 1,450 |
| 2010-01-27 | 146 | 146 | 145 | 145 | 4,000 | 1,450 |
| 2010-01-26 | 146 | 146 | 145 | 146 | 28,000 | 1,460 |
| 2010-01-25 | 147 | 147 | 145 | 146 | 42,000 | 1,460 |
| 2010-01-22 | 148 | 150 | 147 | 148 | 63,000 | 1,480 |
| 2010-01-21 | 150 | 150 | 149 | 149 | 14,000 | 1,490 |
| 2010-01-20 | 149 | 150 | 149 | 150 | 42,000 | 1,500 |
| 2010-01-19 | 148 | 149 | 147 | 147 | 21,000 | 1,470 |
| 2010-01-18 | 147 | 147 | 146 | 146 | 6,000 | 1,460 |
| 2010-01-15 | 149 | 150 | 145 | 145 | 53,000 | 1,450 |
| 2010-01-14 | 149 | 150 | 148 | 149 | 12,000 | 1,490 |
| 2010-01-13 | 149 | 149 | 148 | 149 | 8,000 | 1,490 |
| 2010-01-12 | 150 | 150 | 147 | 149 | 51,000 | 1,490 |
| 2010-01-08 | 144 | 145 | 144 | 145 | 11,000 | 1,450 |
| 2010-01-07 | 143 | 145 | 143 | 145 | 8,000 | 1,450 |
| 2010-01-06 | 142 | 145 | 142 | 142 | 23,000 | 1,420 |
| 2010-01-05 | 142 | 142 | 141 | 141 | 9,000 | 1,410 |
| 2010-01-04 | 140 | 141 | 140 | 140 | 30,000 | 1,400 |
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