9761 東海リース(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 163 | 165 | 163 | 163 | 73,000 | 1,630 |
| 2011-12-29 | 162 | 164 | 162 | 163 | 66,000 | 1,630 |
| 2011-12-28 | 163 | 163 | 162 | 162 | 29,000 | 1,620 |
| 2011-12-27 | 162 | 162 | 161 | 162 | 80,000 | 1,620 |
| 2011-12-26 | 162 | 162 | 162 | 162 | 27,000 | 1,620 |
| 2011-12-22 | 161 | 162 | 160 | 161 | 56,000 | 1,610 |
| 2011-12-21 | 162 | 163 | 160 | 161 | 116,000 | 1,610 |
| 2011-12-20 | 162 | 162 | 161 | 161 | 51,000 | 1,610 |
| 2011-12-19 | 163 | 163 | 161 | 163 | 50,000 | 1,630 |
| 2011-12-16 | 162 | 164 | 162 | 163 | 49,000 | 1,630 |
| 2011-12-15 | 163 | 163 | 161 | 161 | 63,000 | 1,610 |
| 2011-12-14 | 164 | 165 | 163 | 163 | 46,000 | 1,630 |
| 2011-12-13 | 164 | 164 | 163 | 164 | 52,000 | 1,640 |
| 2011-12-12 | 163 | 165 | 162 | 164 | 95,000 | 1,640 |
| 2011-12-09 | 161 | 163 | 160 | 161 | 54,000 | 1,610 |
| 2011-12-08 | 162 | 163 | 160 | 162 | 75,000 | 1,620 |
| 2011-12-07 | 158 | 165 | 158 | 161 | 191,000 | 1,610 |
| 2011-12-06 | 159 | 159 | 156 | 156 | 52,000 | 1,560 |
| 2011-12-05 | 157 | 158 | 157 | 158 | 57,000 | 1,580 |
| 2011-12-02 | 155 | 158 | 155 | 158 | 50,000 | 1,580 |
| 2011-12-01 | 156 | 158 | 156 | 157 | 47,000 | 1,570 |
| 2011-11-30 | 156 | 156 | 155 | 155 | 25,000 | 1,550 |
| 2011-11-29 | 154 | 156 | 154 | 155 | 44,000 | 1,550 |
| 2011-11-28 | 152 | 153 | 152 | 153 | 44,000 | 1,530 |
| 2011-11-25 | 154 | 155 | 151 | 151 | 221,000 | 1,510 |
| 2011-11-24 | 157 | 157 | 154 | 154 | 107,000 | 1,540 |
| 2011-11-22 | 157 | 158 | 156 | 158 | 35,000 | 1,580 |
| 2011-11-21 | 160 | 160 | 157 | 157 | 66,000 | 1,570 |
| 2011-11-18 | 156 | 160 | 156 | 160 | 31,000 | 1,600 |
| 2011-11-17 | 156 | 156 | 156 | 156 | 29,000 | 1,560 |
| 2011-11-16 | 160 | 161 | 157 | 158 | 76,000 | 1,580 |
| 2011-11-15 | 156 | 159 | 156 | 159 | 41,000 | 1,590 |
| 2011-11-14 | 154 | 156 | 154 | 156 | 37,000 | 1,560 |
| 2011-11-11 | 151 | 153 | 151 | 152 | 76,000 | 1,520 |
| 2011-11-10 | 156 | 156 | 153 | 153 | 162,000 | 1,530 |
| 2011-11-09 | 159 | 160 | 156 | 157 | 139,000 | 1,570 |
| 2011-11-08 | 160 | 161 | 158 | 158 | 48,000 | 1,580 |
| 2011-11-07 | 159 | 161 | 159 | 160 | 35,000 | 1,600 |
| 2011-11-04 | 161 | 163 | 158 | 159 | 191,000 | 1,590 |
| 2011-11-02 | 161 | 162 | 160 | 161 | 134,000 | 1,610 |
| 2011-11-01 | 166 | 166 | 162 | 163 | 123,000 | 1,630 |
| 2011-10-31 | 166 | 167 | 165 | 165 | 141,000 | 1,650 |
| 2011-10-28 | 168 | 168 | 165 | 168 | 136,000 | 1,680 |
| 2011-10-27 | 166 | 168 | 166 | 168 | 59,000 | 1,680 |
| 2011-10-26 | 167 | 168 | 165 | 167 | 118,000 | 1,670 |
| 2011-10-25 | 169 | 169 | 166 | 168 | 251,000 | 1,680 |
| 2011-10-24 | 170 | 170 | 165 | 169 | 567,000 | 1,690 |
| 2011-10-21 | 183 | 183 | 182 | 182 | 79,000 | 1,820 |
| 2011-10-20 | 183 | 184 | 180 | 182 | 148,000 | 1,820 |
| 2011-10-19 | 179 | 183 | 179 | 183 | 392,000 | 1,830 |
| 2011-10-18 | 174 | 178 | 174 | 178 | 79,000 | 1,780 |
| 2011-10-17 | 178 | 178 | 175 | 175 | 61,000 | 1,750 |
| 2011-10-14 | 179 | 179 | 174 | 177 | 228,000 | 1,770 |
| 2011-10-13 | 172 | 181 | 172 | 181 | 263,000 | 1,810 |
| 2011-10-12 | 169 | 172 | 168 | 172 | 154,000 | 1,720 |
| 2011-10-11 | 169 | 169 | 168 | 169 | 60,000 | 1,690 |
| 2011-10-07 | 167 | 168 | 167 | 167 | 30,000 | 1,670 |
| 2011-10-06 | 167 | 168 | 166 | 167 | 34,000 | 1,670 |
| 2011-10-05 | 167 | 167 | 165 | 165 | 68,000 | 1,650 |
| 2011-10-04 | 167 | 168 | 165 | 167 | 49,000 | 1,670 |
| 2011-10-03 | 169 | 169 | 167 | 169 | 41,000 | 1,690 |
| 2011-09-30 | 168 | 171 | 168 | 170 | 87,000 | 1,700 |
| 2011-09-29 | 168 | 170 | 167 | 170 | 99,000 | 1,700 |
| 2011-09-28 | 166 | 170 | 164 | 169 | 155,000 | 1,690 |
| 2011-09-27 | 172 | 172 | 168 | 170 | 227,000 | 1,700 |
| 2011-09-26 | 176 | 176 | 169 | 169 | 303,000 | 1,690 |
| 2011-09-22 | 175 | 179 | 175 | 177 | 317,000 | 1,770 |
| 2011-09-21 | 176 | 180 | 176 | 180 | 512,000 | 1,800 |
| 2011-09-20 | 174 | 175 | 172 | 174 | 124,000 | 1,740 |
| 2011-09-16 | 172 | 175 | 172 | 173 | 166,000 | 1,730 |
| 2011-09-15 | 172 | 174 | 171 | 172 | 48,000 | 1,720 |
| 2011-09-14 | 171 | 177 | 171 | 171 | 207,000 | 1,710 |
| 2011-09-13 | 174 | 174 | 171 | 172 | 84,000 | 1,720 |
| 2011-09-12 | 170 | 175 | 169 | 174 | 250,000 | 1,740 |
| 2011-09-09 | 171 | 173 | 171 | 173 | 26,000 | 1,730 |
| 2011-09-08 | 171 | 172 | 171 | 172 | 77,000 | 1,720 |
| 2011-09-07 | 171 | 172 | 171 | 171 | 40,000 | 1,710 |
| 2011-09-06 | 173 | 173 | 169 | 170 | 156,000 | 1,700 |
| 2011-09-05 | 172 | 174 | 171 | 173 | 99,000 | 1,730 |
| 2011-09-02 | 171 | 173 | 170 | 173 | 84,000 | 1,730 |
| 2011-09-01 | 171 | 172 | 170 | 171 | 68,000 | 1,710 |
| 2011-08-31 | 170 | 171 | 169 | 170 | 32,000 | 1,700 |
| 2011-08-30 | 169 | 171 | 169 | 170 | 88,000 | 1,700 |
| 2011-08-29 | 165 | 169 | 165 | 168 | 75,000 | 1,680 |
| 2011-08-26 | 164 | 167 | 164 | 167 | 52,000 | 1,670 |
| 2011-08-25 | 164 | 165 | 164 | 165 | 28,000 | 1,650 |
| 2011-08-24 | 165 | 166 | 161 | 162 | 97,000 | 1,620 |
| 2011-08-23 | 163 | 165 | 163 | 164 | 61,000 | 1,640 |
| 2011-08-22 | 166 | 167 | 162 | 164 | 94,000 | 1,640 |
| 2011-08-19 | 166 | 167 | 165 | 167 | 78,000 | 1,670 |
| 2011-08-18 | 168 | 169 | 168 | 168 | 35,000 | 1,680 |
| 2011-08-17 | 168 | 169 | 167 | 169 | 40,000 | 1,690 |
| 2011-08-16 | 169 | 169 | 167 | 168 | 69,000 | 1,680 |
| 2011-08-15 | 168 | 169 | 166 | 166 | 127,000 | 1,660 |
| 2011-08-12 | 169 | 170 | 167 | 167 | 121,000 | 1,670 |
| 2011-08-11 | 160 | 168 | 160 | 167 | 114,000 | 1,670 |
| 2011-08-10 | 165 | 166 | 163 | 163 | 78,000 | 1,630 |
| 2011-08-09 | 160 | 164 | 156 | 163 | 233,000 | 1,630 |
| 2011-08-08 | 170 | 170 | 165 | 165 | 129,000 | 1,650 |
| 2011-08-05 | 168 | 170 | 166 | 169 | 202,000 | 1,690 |
| 2011-08-04 | 172 | 175 | 170 | 173 | 150,000 | 1,730 |
| 2011-08-03 | 173 | 173 | 169 | 172 | 185,000 | 1,720 |
| 2011-08-02 | 172 | 174 | 172 | 173 | 138,000 | 1,730 |
| 2011-08-01 | 172 | 173 | 170 | 172 | 399,000 | 1,720 |
| 2011-07-29 | 168 | 169 | 167 | 167 | 131,000 | 1,670 |
| 2011-07-28 | 169 | 169 | 167 | 168 | 93,000 | 1,680 |
| 2011-07-27 | 170 | 171 | 169 | 169 | 55,000 | 1,690 |
| 2011-07-26 | 170 | 171 | 169 | 170 | 81,000 | 1,700 |
| 2011-07-25 | 169 | 170 | 168 | 169 | 64,000 | 1,690 |
| 2011-07-22 | 168 | 169 | 168 | 169 | 64,000 | 1,690 |
| 2011-07-21 | 169 | 169 | 167 | 168 | 58,000 | 1,680 |
| 2011-07-20 | 168 | 169 | 167 | 169 | 66,000 | 1,690 |
| 2011-07-19 | 168 | 168 | 166 | 168 | 40,000 | 1,680 |
| 2011-07-15 | 171 | 171 | 165 | 168 | 269,000 | 1,680 |
| 2011-07-14 | 173 | 173 | 170 | 172 | 160,000 | 1,720 |
| 2011-07-13 | 171 | 174 | 170 | 173 | 776,000 | 1,730 |
| 2011-07-12 | 171 | 172 | 170 | 172 | 211,000 | 1,720 |
| 2011-07-11 | 171 | 172 | 170 | 172 | 157,000 | 1,720 |
| 2011-07-08 | 169 | 173 | 167 | 172 | 601,000 | 1,720 |
| 2011-07-07 | 162 | 168 | 161 | 168 | 334,000 | 1,680 |
| 2011-07-06 | 162 | 163 | 161 | 161 | 61,000 | 1,610 |
| 2011-07-05 | 164 | 164 | 162 | 163 | 98,000 | 1,630 |
| 2011-07-04 | 159 | 164 | 159 | 164 | 177,000 | 1,640 |
| 2011-07-01 | 158 | 159 | 157 | 159 | 52,000 | 1,590 |
| 2011-06-30 | 158 | 159 | 157 | 159 | 49,000 | 1,590 |
| 2011-06-29 | 157 | 158 | 157 | 157 | 50,000 | 1,570 |
| 2011-06-28 | 158 | 159 | 157 | 157 | 53,000 | 1,570 |
| 2011-06-27 | 157 | 157 | 155 | 157 | 66,000 | 1,570 |
| 2011-06-24 | 156 | 158 | 156 | 158 | 41,000 | 1,580 |
| 2011-06-23 | 155 | 158 | 155 | 158 | 38,000 | 1,580 |
| 2011-06-22 | 158 | 158 | 156 | 156 | 66,000 | 1,560 |
| 2011-06-21 | 156 | 158 | 156 | 157 | 37,000 | 1,570 |
| 2011-06-20 | 156 | 157 | 155 | 157 | 71,000 | 1,570 |
| 2011-06-17 | 160 | 160 | 157 | 158 | 85,000 | 1,580 |
| 2011-06-16 | 158 | 160 | 158 | 159 | 52,000 | 1,590 |
| 2011-06-15 | 158 | 159 | 158 | 159 | 40,000 | 1,590 |
| 2011-06-14 | 159 | 159 | 157 | 158 | 49,000 | 1,580 |
| 2011-06-13 | 155 | 159 | 154 | 157 | 90,000 | 1,570 |
| 2011-06-10 | 159 | 159 | 149 | 155 | 146,000 | 1,550 |
| 2011-06-09 | 159 | 159 | 156 | 158 | 59,000 | 1,580 |
| 2011-06-08 | 158 | 159 | 156 | 159 | 44,000 | 1,590 |
| 2011-06-07 | 157 | 159 | 157 | 159 | 38,000 | 1,590 |
| 2011-06-06 | 160 | 160 | 158 | 159 | 46,000 | 1,590 |
| 2011-06-03 | 162 | 163 | 159 | 160 | 57,000 | 1,600 |
| 2011-06-02 | 160 | 163 | 159 | 162 | 77,000 | 1,620 |
| 2011-06-01 | 159 | 161 | 159 | 161 | 149,000 | 1,610 |
| 2011-05-31 | 159 | 162 | 159 | 159 | 82,000 | 1,590 |
| 2011-05-30 | 160 | 160 | 158 | 160 | 95,000 | 1,600 |
| 2011-05-27 | 159 | 161 | 158 | 161 | 31,000 | 1,610 |
| 2011-05-26 | 158 | 159 | 157 | 159 | 56,000 | 1,590 |
| 2011-05-25 | 159 | 159 | 157 | 158 | 20,000 | 1,580 |
| 2011-05-24 | 158 | 160 | 156 | 159 | 89,000 | 1,590 |
| 2011-05-23 | 161 | 161 | 158 | 159 | 108,000 | 1,590 |
| 2011-05-20 | 162 | 163 | 161 | 161 | 82,000 | 1,610 |
| 2011-05-19 | 164 | 164 | 162 | 163 | 41,000 | 1,630 |
| 2011-05-18 | 163 | 164 | 161 | 164 | 95,000 | 1,640 |
| 2011-05-17 | 167 | 167 | 162 | 162 | 124,000 | 1,620 |
| 2011-05-16 | 162 | 172 | 160 | 170 | 206,000 | 1,700 |
| 2011-05-13 | 165 | 166 | 162 | 163 | 135,000 | 1,630 |
| 2011-05-12 | 166 | 167 | 164 | 167 | 84,000 | 1,670 |
| 2011-05-11 | 167 | 168 | 166 | 167 | 80,000 | 1,670 |
| 2011-05-10 | 168 | 169 | 166 | 168 | 132,000 | 1,680 |
| 2011-05-09 | 172 | 172 | 169 | 170 | 147,000 | 1,700 |
| 2011-05-06 | 168 | 172 | 166 | 171 | 259,000 | 1,710 |
| 2011-05-02 | 174 | 174 | 166 | 168 | 963,000 | 1,680 |
| 2011-04-28 | 156 | 156 | 153 | 154 | 119,000 | 1,540 |
| 2011-04-27 | 158 | 158 | 154 | 156 | 118,000 | 1,560 |
| 2011-04-26 | 155 | 157 | 155 | 157 | 101,000 | 1,570 |
| 2011-04-25 | 155 | 158 | 154 | 157 | 143,000 | 1,570 |
| 2011-04-22 | 162 | 162 | 153 | 156 | 391,000 | 1,560 |
| 2011-04-21 | 167 | 167 | 161 | 163 | 200,000 | 1,630 |
| 2011-04-20 | 167 | 168 | 167 | 167 | 43,000 | 1,670 |
| 2011-04-19 | 168 | 169 | 166 | 167 | 97,000 | 1,670 |
| 2011-04-18 | 171 | 171 | 168 | 169 | 81,000 | 1,690 |
| 2011-04-15 | 173 | 173 | 169 | 169 | 111,000 | 1,690 |
| 2011-04-14 | 167 | 174 | 167 | 173 | 203,000 | 1,730 |
| 2011-04-13 | 169 | 172 | 168 | 171 | 210,000 | 1,710 |
| 2011-04-12 | 173 | 174 | 170 | 171 | 170,000 | 1,710 |
| 2011-04-11 | 174 | 175 | 172 | 174 | 122,000 | 1,740 |
| 2011-04-08 | 175 | 175 | 169 | 173 | 103,000 | 1,730 |
| 2011-04-07 | 170 | 174 | 165 | 172 | 232,000 | 1,720 |
| 2011-04-06 | 177 | 177 | 171 | 174 | 168,000 | 1,740 |
| 2011-04-05 | 178 | 183 | 177 | 180 | 375,000 | 1,800 |
| 2011-04-04 | 182 | 182 | 176 | 180 | 657,000 | 1,800 |
| 2011-04-01 | 177 | 180 | 170 | 180 | 314,000 | 1,800 |
| 2011-03-31 | 175 | 178 | 170 | 178 | 363,000 | 1,780 |
| 2011-03-30 | 178 | 181 | 173 | 175 | 315,000 | 1,750 |
| 2011-03-29 | 161 | 178 | 160 | 178 | 372,000 | 1,780 |
| 2011-03-28 | 170 | 170 | 160 | 164 | 658,000 | 1,640 |
| 2011-03-25 | 185 | 186 | 169 | 173 | 1,687,000 | 1,730 |
| 2011-03-24 | 198 | 199 | 189 | 194 | 767,000 | 1,940 |
| 2011-03-23 | 200 | 201 | 192 | 195 | 977,000 | 1,950 |
| 2011-03-22 | 197 | 205 | 192 | 195 | 1,262,000 | 1,950 |
| 2011-03-18 | 189 | 195 | 187 | 192 | 483,000 | 1,920 |
| 2011-03-17 | 166 | 195 | 165 | 189 | 604,000 | 1,890 |
| 2011-03-16 | 172 | 180 | 165 | 170 | 387,000 | 1,700 |
| 2011-03-15 | 207 | 207 | 161 | 173 | 917,000 | 1,730 |
| 2011-03-14 | 209 | 209 | 196 | 208 | 2,166,000 | 2,080 |
| 2011-03-11 | 158 | 159 | 157 | 159 | 74,000 | 1,590 |
| 2011-03-10 | 160 | 160 | 158 | 160 | 49,000 | 1,600 |
| 2011-03-09 | 160 | 160 | 159 | 160 | 42,000 | 1,600 |
| 2011-03-08 | 161 | 161 | 159 | 160 | 98,000 | 1,600 |
| 2011-03-07 | 161 | 162 | 159 | 161 | 158,000 | 1,610 |
| 2011-03-04 | 161 | 161 | 160 | 161 | 27,000 | 1,610 |
| 2011-03-03 | 159 | 161 | 159 | 161 | 52,000 | 1,610 |
| 2011-03-02 | 160 | 160 | 159 | 160 | 68,000 | 1,600 |
| 2011-03-01 | 159 | 160 | 159 | 159 | 18,000 | 1,590 |
| 2011-02-28 | 158 | 159 | 158 | 159 | 9,000 | 1,590 |
| 2011-02-25 | 158 | 159 | 157 | 158 | 28,000 | 1,580 |
| 2011-02-24 | 159 | 160 | 158 | 158 | 57,000 | 1,580 |
| 2011-02-23 | 159 | 160 | 159 | 160 | 53,000 | 1,600 |
| 2011-02-22 | 160 | 161 | 159 | 161 | 72,000 | 1,610 |
| 2011-02-21 | 162 | 162 | 160 | 161 | 20,000 | 1,610 |
| 2011-02-18 | 160 | 161 | 160 | 160 | 55,000 | 1,600 |
| 2011-02-17 | 161 | 161 | 160 | 160 | 21,000 | 1,600 |
| 2011-02-16 | 160 | 161 | 159 | 159 | 42,000 | 1,590 |
| 2011-02-15 | 160 | 160 | 158 | 159 | 46,000 | 1,590 |
| 2011-02-14 | 158 | 160 | 158 | 160 | 58,000 | 1,600 |
| 2011-02-10 | 158 | 158 | 157 | 158 | 14,000 | 1,580 |
| 2011-02-09 | 157 | 158 | 157 | 158 | 33,000 | 1,580 |
| 2011-02-08 | 158 | 158 | 157 | 157 | 31,000 | 1,570 |
| 2011-02-07 | 157 | 159 | 156 | 158 | 35,000 | 1,580 |
| 2011-02-04 | 156 | 157 | 155 | 156 | 32,000 | 1,560 |
| 2011-02-03 | 156 | 157 | 156 | 157 | 32,000 | 1,570 |
| 2011-02-02 | 155 | 156 | 154 | 156 | 35,000 | 1,560 |
| 2011-02-01 | 155 | 156 | 153 | 154 | 46,000 | 1,540 |
| 2011-01-31 | 154 | 156 | 153 | 155 | 162,000 | 1,550 |
| 2011-01-28 | 157 | 159 | 157 | 158 | 23,000 | 1,580 |
| 2011-01-27 | 160 | 160 | 158 | 158 | 29,000 | 1,580 |
| 2011-01-26 | 159 | 160 | 159 | 160 | 25,000 | 1,600 |
| 2011-01-25 | 157 | 160 | 157 | 159 | 24,000 | 1,590 |
| 2011-01-24 | 160 | 160 | 158 | 159 | 51,000 | 1,590 |
| 2011-01-21 | 160 | 161 | 157 | 157 | 95,000 | 1,570 |
| 2011-01-20 | 159 | 160 | 159 | 160 | 21,000 | 1,600 |
| 2011-01-19 | 160 | 160 | 159 | 159 | 76,000 | 1,590 |
| 2011-01-18 | 160 | 161 | 159 | 160 | 31,000 | 1,600 |
| 2011-01-17 | 157 | 160 | 157 | 160 | 53,000 | 1,600 |
| 2011-01-14 | 157 | 158 | 155 | 157 | 65,000 | 1,570 |
| 2011-01-13 | 157 | 158 | 157 | 157 | 88,000 | 1,570 |
| 2011-01-12 | 156 | 157 | 155 | 157 | 72,000 | 1,570 |
| 2011-01-11 | 155 | 155 | 153 | 154 | 63,000 | 1,540 |
| 2011-01-07 | 153 | 154 | 152 | 154 | 23,000 | 1,540 |
| 2011-01-06 | 153 | 153 | 152 | 152 | 17,000 | 1,520 |
| 2011-01-05 | 154 | 154 | 152 | 152 | 19,000 | 1,520 |
| 2011-01-04 | 153 | 155 | 152 | 154 | 25,000 | 1,540 |
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