9761 東海リース(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 186 | 188 | 185 | 188 | 92,000 | 1,880 |
| 2012-12-27 | 185 | 187 | 185 | 186 | 111,000 | 1,860 |
| 2012-12-26 | 182 | 183 | 181 | 183 | 45,000 | 1,830 |
| 2012-12-25 | 179 | 182 | 179 | 180 | 87,000 | 1,800 |
| 2012-12-21 | 181 | 182 | 178 | 179 | 118,000 | 1,790 |
| 2012-12-20 | 182 | 182 | 179 | 180 | 79,000 | 1,800 |
| 2012-12-19 | 177 | 180 | 176 | 180 | 143,000 | 1,800 |
| 2012-12-18 | 176 | 177 | 175 | 177 | 112,000 | 1,770 |
| 2012-12-17 | 175 | 176 | 174 | 174 | 61,000 | 1,740 |
| 2012-12-14 | 173 | 174 | 173 | 174 | 62,000 | 1,740 |
| 2012-12-13 | 173 | 174 | 172 | 173 | 52,000 | 1,730 |
| 2012-12-12 | 172 | 173 | 172 | 172 | 51,000 | 1,720 |
| 2012-12-11 | 174 | 174 | 171 | 172 | 99,000 | 1,720 |
| 2012-12-10 | 174 | 174 | 174 | 174 | 18,000 | 1,740 |
| 2012-12-07 | 172 | 173 | 172 | 173 | 48,000 | 1,730 |
| 2012-12-06 | 173 | 173 | 170 | 172 | 78,000 | 1,720 |
| 2012-12-05 | 174 | 174 | 171 | 172 | 56,000 | 1,720 |
| 2012-12-04 | 173 | 175 | 173 | 174 | 11,000 | 1,740 |
| 2012-12-03 | 171 | 174 | 171 | 174 | 34,000 | 1,740 |
| 2012-11-30 | 171 | 171 | 170 | 170 | 19,000 | 1,700 |
| 2012-11-29 | 170 | 171 | 169 | 170 | 27,000 | 1,700 |
| 2012-11-28 | 170 | 170 | 169 | 170 | 30,000 | 1,700 |
| 2012-11-27 | 169 | 170 | 169 | 169 | 19,000 | 1,690 |
| 2012-11-26 | 170 | 170 | 168 | 170 | 36,000 | 1,700 |
| 2012-11-22 | 168 | 169 | 168 | 169 | 28,000 | 1,690 |
| 2012-11-21 | 170 | 170 | 168 | 168 | 15,000 | 1,680 |
| 2012-11-20 | 169 | 170 | 169 | 169 | 32,000 | 1,690 |
| 2012-11-19 | 169 | 170 | 168 | 169 | 30,000 | 1,690 |
| 2012-11-16 | 167 | 170 | 167 | 169 | 19,000 | 1,690 |
| 2012-11-15 | 166 | 169 | 166 | 169 | 19,000 | 1,690 |
| 2012-11-14 | 165 | 168 | 165 | 165 | 13,000 | 1,650 |
| 2012-11-13 | 166 | 168 | 165 | 165 | 24,000 | 1,650 |
| 2012-11-12 | 167 | 167 | 166 | 166 | 19,000 | 1,660 |
| 2012-11-09 | 167 | 168 | 165 | 167 | 157,000 | 1,670 |
| 2012-11-08 | 170 | 170 | 168 | 168 | 25,000 | 1,680 |
| 2012-11-07 | 169 | 170 | 168 | 170 | 33,000 | 1,700 |
| 2012-11-06 | 168 | 169 | 168 | 169 | 39,000 | 1,690 |
| 2012-11-05 | 167 | 168 | 167 | 168 | 39,000 | 1,680 |
| 2012-11-02 | 167 | 169 | 167 | 169 | 20,000 | 1,690 |
| 2012-11-01 | 167 | 168 | 167 | 167 | 28,000 | 1,670 |
| 2012-10-31 | 168 | 168 | 167 | 167 | 34,000 | 1,670 |
| 2012-10-30 | 168 | 169 | 167 | 168 | 24,000 | 1,680 |
| 2012-10-29 | 167 | 170 | 167 | 168 | 28,000 | 1,680 |
| 2012-10-26 | 167 | 170 | 167 | 167 | 18,000 | 1,670 |
| 2012-10-25 | 167 | 169 | 167 | 169 | 20,000 | 1,690 |
| 2012-10-24 | 168 | 168 | 166 | 167 | 25,000 | 1,670 |
| 2012-10-23 | 168 | 168 | 168 | 168 | 7,000 | 1,680 |
| 2012-10-22 | 169 | 170 | 168 | 170 | 22,000 | 1,700 |
| 2012-10-19 | 168 | 169 | 168 | 169 | 33,000 | 1,690 |
| 2012-10-18 | 169 | 169 | 168 | 168 | 9,000 | 1,680 |
| 2012-10-17 | 167 | 168 | 167 | 168 | 12,000 | 1,680 |
| 2012-10-16 | 169 | 169 | 167 | 167 | 19,000 | 1,670 |
| 2012-10-15 | 166 | 168 | 166 | 168 | 13,000 | 1,680 |
| 2012-10-12 | 167 | 168 | 166 | 166 | 28,000 | 1,660 |
| 2012-10-11 | 166 | 167 | 166 | 167 | 23,000 | 1,670 |
| 2012-10-10 | 169 | 169 | 167 | 167 | 26,000 | 1,670 |
| 2012-10-09 | 168 | 169 | 168 | 169 | 21,000 | 1,690 |
| 2012-10-05 | 169 | 169 | 168 | 168 | 15,000 | 1,680 |
| 2012-10-04 | 167 | 167 | 166 | 167 | 14,000 | 1,670 |
| 2012-10-03 | 168 | 168 | 166 | 166 | 15,000 | 1,660 |
| 2012-10-02 | 167 | 167 | 166 | 166 | 13,000 | 1,660 |
| 2012-10-01 | 169 | 169 | 168 | 168 | 8,000 | 1,680 |
| 2012-09-28 | 165 | 169 | 165 | 169 | 88,000 | 1,690 |
| 2012-09-27 | 170 | 170 | 166 | 168 | 98,000 | 1,680 |
| 2012-09-26 | 172 | 172 | 167 | 170 | 55,000 | 1,700 |
| 2012-09-25 | 175 | 176 | 174 | 174 | 75,000 | 1,740 |
| 2012-09-24 | 176 | 177 | 175 | 175 | 81,000 | 1,750 |
| 2012-09-21 | 174 | 176 | 174 | 176 | 49,000 | 1,760 |
| 2012-09-20 | 175 | 179 | 175 | 176 | 113,000 | 1,760 |
| 2012-09-19 | 171 | 175 | 171 | 173 | 81,000 | 1,730 |
| 2012-09-18 | 173 | 175 | 172 | 175 | 82,000 | 1,750 |
| 2012-09-14 | 170 | 173 | 170 | 171 | 66,000 | 1,710 |
| 2012-09-13 | 170 | 172 | 170 | 171 | 29,000 | 1,710 |
| 2012-09-12 | 175 | 175 | 170 | 171 | 37,000 | 1,710 |
| 2012-09-11 | 174 | 174 | 172 | 173 | 11,000 | 1,730 |
| 2012-09-10 | 171 | 173 | 171 | 172 | 19,000 | 1,720 |
| 2012-09-07 | 172 | 172 | 171 | 172 | 20,000 | 1,720 |
| 2012-09-06 | 169 | 172 | 168 | 172 | 45,000 | 1,720 |
| 2012-09-05 | 171 | 171 | 169 | 170 | 50,000 | 1,700 |
| 2012-09-04 | 171 | 171 | 170 | 171 | 17,000 | 1,710 |
| 2012-09-03 | 172 | 172 | 170 | 170 | 13,000 | 1,700 |
| 2012-08-31 | 173 | 173 | 172 | 172 | 9,000 | 1,720 |
| 2012-08-30 | 174 | 175 | 172 | 173 | 70,000 | 1,730 |
| 2012-08-29 | 172 | 174 | 172 | 174 | 48,000 | 1,740 |
| 2012-08-28 | 176 | 176 | 175 | 175 | 10,000 | 1,750 |
| 2012-08-27 | 175 | 177 | 175 | 176 | 11,000 | 1,760 |
| 2012-08-24 | 179 | 179 | 177 | 177 | 5,000 | 1,770 |
| 2012-08-23 | 176 | 179 | 175 | 179 | 17,000 | 1,790 |
| 2012-08-22 | 176 | 178 | 176 | 176 | 17,000 | 1,760 |
| 2012-08-21 | 174 | 178 | 174 | 178 | 51,000 | 1,780 |
| 2012-08-20 | 175 | 177 | 175 | 175 | 43,000 | 1,750 |
| 2012-08-17 | 173 | 175 | 173 | 174 | 38,000 | 1,740 |
| 2012-08-16 | 172 | 173 | 172 | 173 | 21,000 | 1,730 |
| 2012-08-15 | 173 | 173 | 172 | 173 | 29,000 | 1,730 |
| 2012-08-14 | 173 | 174 | 172 | 173 | 31,000 | 1,730 |
| 2012-08-13 | 172 | 174 | 171 | 172 | 23,000 | 1,720 |
| 2012-08-10 | 173 | 173 | 171 | 171 | 27,000 | 1,710 |
| 2012-08-09 | 170 | 171 | 170 | 171 | 6,000 | 1,710 |
| 2012-08-08 | 171 | 173 | 170 | 170 | 40,000 | 1,700 |
| 2012-08-07 | 172 | 172 | 168 | 170 | 25,000 | 1,700 |
| 2012-08-06 | 170 | 170 | 169 | 170 | 21,000 | 1,700 |
| 2012-08-03 | 166 | 169 | 166 | 168 | 14,000 | 1,680 |
| 2012-08-02 | 169 | 169 | 166 | 166 | 45,000 | 1,660 |
| 2012-08-01 | 172 | 172 | 168 | 170 | 27,000 | 1,700 |
| 2012-07-31 | 169 | 173 | 168 | 172 | 60,000 | 1,720 |
| 2012-07-30 | 174 | 175 | 169 | 171 | 129,000 | 1,710 |
| 2012-07-27 | 176 | 178 | 176 | 176 | 31,000 | 1,760 |
| 2012-07-26 | 170 | 174 | 170 | 173 | 22,000 | 1,730 |
| 2012-07-25 | 172 | 172 | 169 | 171 | 64,000 | 1,710 |
| 2012-07-24 | 174 | 175 | 172 | 172 | 35,000 | 1,720 |
| 2012-07-23 | 178 | 178 | 175 | 175 | 29,000 | 1,750 |
| 2012-07-20 | 178 | 179 | 178 | 178 | 26,000 | 1,780 |
| 2012-07-19 | 179 | 179 | 178 | 178 | 14,000 | 1,780 |
| 2012-07-18 | 182 | 182 | 178 | 178 | 32,000 | 1,780 |
| 2012-07-17 | 177 | 180 | 177 | 180 | 20,000 | 1,800 |
| 2012-07-13 | 176 | 179 | 176 | 179 | 25,000 | 1,790 |
| 2012-07-12 | 178 | 182 | 177 | 177 | 89,000 | 1,770 |
| 2012-07-11 | 183 | 185 | 179 | 181 | 89,000 | 1,810 |
| 2012-07-10 | 184 | 185 | 183 | 185 | 40,000 | 1,850 |
| 2012-07-09 | 183 | 185 | 183 | 185 | 19,000 | 1,850 |
| 2012-07-06 | 184 | 186 | 183 | 186 | 57,000 | 1,860 |
| 2012-07-05 | 183 | 185 | 183 | 185 | 37,000 | 1,850 |
| 2012-07-04 | 183 | 186 | 183 | 185 | 75,000 | 1,850 |
| 2012-07-03 | 183 | 184 | 183 | 183 | 32,000 | 1,830 |
| 2012-07-02 | 181 | 183 | 181 | 181 | 32,000 | 1,810 |
| 2012-06-29 | 179 | 180 | 178 | 178 | 103,000 | 1,780 |
| 2012-06-28 | 174 | 178 | 174 | 178 | 59,000 | 1,780 |
| 2012-06-27 | 174 | 174 | 173 | 174 | 14,000 | 1,740 |
| 2012-06-26 | 173 | 175 | 172 | 173 | 44,000 | 1,730 |
| 2012-06-25 | 174 | 174 | 173 | 174 | 33,000 | 1,740 |
| 2012-06-22 | 173 | 173 | 172 | 173 | 30,000 | 1,730 |
| 2012-06-21 | 173 | 174 | 173 | 173 | 63,000 | 1,730 |
| 2012-06-20 | 172 | 174 | 171 | 174 | 35,000 | 1,740 |
| 2012-06-19 | 173 | 173 | 171 | 172 | 16,000 | 1,720 |
| 2012-06-18 | 172 | 175 | 170 | 173 | 65,000 | 1,730 |
| 2012-06-15 | 170 | 172 | 170 | 172 | 42,000 | 1,720 |
| 2012-06-14 | 171 | 171 | 170 | 170 | 11,000 | 1,700 |
| 2012-06-13 | 172 | 172 | 170 | 170 | 17,000 | 1,700 |
| 2012-06-12 | 171 | 172 | 170 | 171 | 29,000 | 1,710 |
| 2012-06-11 | 168 | 173 | 167 | 173 | 58,000 | 1,730 |
| 2012-06-08 | 168 | 168 | 165 | 165 | 34,000 | 1,650 |
| 2012-06-07 | 166 | 167 | 164 | 166 | 56,000 | 1,660 |
| 2012-06-06 | 160 | 163 | 160 | 163 | 31,000 | 1,630 |
| 2012-06-05 | 159 | 160 | 158 | 160 | 43,000 | 1,600 |
| 2012-06-04 | 161 | 161 | 159 | 159 | 167,000 | 1,590 |
| 2012-06-01 | 164 | 164 | 161 | 162 | 22,000 | 1,620 |
| 2012-05-31 | 162 | 163 | 162 | 163 | 45,000 | 1,630 |
| 2012-05-30 | 163 | 163 | 162 | 162 | 20,000 | 1,620 |
| 2012-05-28 | 162 | 162 | 161 | 162 | 13,000 | 1,620 |
| 2012-05-25 | 162 | 164 | 162 | 162 | 29,000 | 1,620 |
| 2012-05-24 | 161 | 165 | 161 | 162 | 46,000 | 1,620 |
| 2012-05-23 | 164 | 164 | 163 | 163 | 15,000 | 1,630 |
| 2012-05-22 | 164 | 165 | 162 | 163 | 46,000 | 1,630 |
| 2012-05-21 | 162 | 165 | 162 | 163 | 46,000 | 1,630 |
| 2012-05-18 | 163 | 165 | 162 | 162 | 49,000 | 1,620 |
| 2012-05-17 | 162 | 167 | 161 | 167 | 39,000 | 1,670 |
| 2012-05-16 | 163 | 163 | 161 | 162 | 80,000 | 1,620 |
| 2012-05-15 | 165 | 165 | 160 | 165 | 168,000 | 1,650 |
| 2012-05-14 | 167 | 169 | 166 | 166 | 74,000 | 1,660 |
| 2012-05-11 | 172 | 172 | 167 | 169 | 104,000 | 1,690 |
| 2012-05-10 | 170 | 171 | 168 | 171 | 70,000 | 1,710 |
| 2012-05-09 | 175 | 175 | 169 | 171 | 189,000 | 1,710 |
| 2012-05-08 | 177 | 178 | 175 | 177 | 49,000 | 1,770 |
| 2012-05-07 | 179 | 179 | 176 | 177 | 46,000 | 1,770 |
| 2012-05-02 | 182 | 184 | 180 | 182 | 71,000 | 1,820 |
| 2012-05-01 | 186 | 187 | 181 | 181 | 155,000 | 1,810 |
| 2012-04-27 | 189 | 191 | 188 | 190 | 96,000 | 1,900 |
| 2012-04-26 | 188 | 189 | 187 | 189 | 26,000 | 1,890 |
| 2012-04-25 | 186 | 188 | 186 | 188 | 39,000 | 1,880 |
| 2012-04-24 | 187 | 187 | 185 | 186 | 49,000 | 1,860 |
| 2012-04-23 | 186 | 188 | 185 | 187 | 47,000 | 1,870 |
| 2012-04-20 | 185 | 187 | 185 | 187 | 38,000 | 1,870 |
| 2012-04-19 | 187 | 188 | 184 | 186 | 68,000 | 1,860 |
| 2012-04-18 | 187 | 187 | 184 | 185 | 40,000 | 1,850 |
| 2012-04-17 | 185 | 186 | 183 | 183 | 62,000 | 1,830 |
| 2012-04-16 | 187 | 187 | 185 | 185 | 32,000 | 1,850 |
| 2012-04-13 | 189 | 189 | 186 | 186 | 72,000 | 1,860 |
| 2012-04-12 | 187 | 188 | 186 | 188 | 32,000 | 1,880 |
| 2012-04-11 | 186 | 186 | 183 | 185 | 67,000 | 1,850 |
| 2012-04-10 | 187 | 188 | 187 | 187 | 35,000 | 1,870 |
| 2012-04-09 | 189 | 189 | 184 | 189 | 103,000 | 1,890 |
| 2012-04-06 | 188 | 192 | 187 | 189 | 90,000 | 1,890 |
| 2012-04-05 | 191 | 191 | 185 | 185 | 256,000 | 1,850 |
| 2012-04-04 | 192 | 196 | 189 | 196 | 141,000 | 1,960 |
| 2012-04-03 | 196 | 197 | 193 | 195 | 95,000 | 1,950 |
| 2012-04-02 | 199 | 200 | 197 | 198 | 77,000 | 1,980 |
| 2012-03-30 | 196 | 199 | 196 | 198 | 70,000 | 1,980 |
| 2012-03-29 | 196 | 200 | 195 | 198 | 115,000 | 1,980 |
| 2012-03-28 | 195 | 199 | 195 | 196 | 195,000 | 1,960 |
| 2012-03-27 | 205 | 206 | 203 | 203 | 208,000 | 2,030 |
| 2012-03-26 | 206 | 206 | 203 | 204 | 205,000 | 2,040 |
| 2012-03-23 | 206 | 207 | 205 | 206 | 119,000 | 2,060 |
| 2012-03-22 | 209 | 210 | 206 | 208 | 241,000 | 2,080 |
| 2012-03-21 | 207 | 210 | 205 | 210 | 249,000 | 2,100 |
| 2012-03-19 | 206 | 207 | 203 | 207 | 213,000 | 2,070 |
| 2012-03-16 | 203 | 207 | 202 | 205 | 222,000 | 2,050 |
| 2012-03-15 | 208 | 208 | 203 | 204 | 237,000 | 2,040 |
| 2012-03-14 | 205 | 209 | 205 | 208 | 387,000 | 2,080 |
| 2012-03-13 | 204 | 205 | 202 | 204 | 249,000 | 2,040 |
| 2012-03-12 | 203 | 204 | 202 | 204 | 269,000 | 2,040 |
| 2012-03-09 | 203 | 204 | 201 | 202 | 280,000 | 2,020 |
| 2012-03-08 | 202 | 202 | 200 | 202 | 169,000 | 2,020 |
| 2012-03-07 | 199 | 202 | 197 | 202 | 337,000 | 2,020 |
| 2012-03-06 | 196 | 200 | 196 | 200 | 384,000 | 2,000 |
| 2012-03-05 | 197 | 198 | 195 | 196 | 203,000 | 1,960 |
| 2012-03-02 | 196 | 198 | 195 | 196 | 201,000 | 1,960 |
| 2012-03-01 | 195 | 198 | 192 | 192 | 156,000 | 1,920 |
| 2012-02-29 | 196 | 199 | 195 | 195 | 226,000 | 1,950 |
| 2012-02-28 | 193 | 195 | 190 | 195 | 168,000 | 1,950 |
| 2012-02-27 | 195 | 196 | 193 | 195 | 424,000 | 1,950 |
| 2012-02-24 | 184 | 193 | 184 | 190 | 377,000 | 1,900 |
| 2012-02-23 | 182 | 185 | 181 | 184 | 288,000 | 1,840 |
| 2012-02-22 | 181 | 182 | 180 | 182 | 124,000 | 1,820 |
| 2012-02-21 | 180 | 181 | 180 | 181 | 59,000 | 1,810 |
| 2012-02-20 | 181 | 181 | 180 | 180 | 85,000 | 1,800 |
| 2012-02-17 | 181 | 182 | 179 | 181 | 200,000 | 1,810 |
| 2012-02-16 | 180 | 182 | 180 | 182 | 74,000 | 1,820 |
| 2012-02-15 | 182 | 182 | 178 | 180 | 220,000 | 1,800 |
| 2012-02-14 | 182 | 182 | 180 | 182 | 93,000 | 1,820 |
| 2012-02-13 | 182 | 182 | 181 | 182 | 37,000 | 1,820 |
| 2012-02-10 | 182 | 182 | 180 | 182 | 93,000 | 1,820 |
| 2012-02-09 | 180 | 181 | 179 | 181 | 81,000 | 1,810 |
| 2012-02-08 | 179 | 180 | 178 | 180 | 120,000 | 1,800 |
| 2012-02-07 | 181 | 181 | 177 | 179 | 253,000 | 1,790 |
| 2012-02-06 | 183 | 183 | 179 | 181 | 141,000 | 1,810 |
| 2012-02-03 | 183 | 183 | 181 | 182 | 84,000 | 1,820 |
| 2012-02-02 | 182 | 184 | 180 | 183 | 85,000 | 1,830 |
| 2012-02-01 | 182 | 185 | 181 | 181 | 133,000 | 1,810 |
| 2012-01-31 | 182 | 185 | 180 | 184 | 142,000 | 1,840 |
| 2012-01-30 | 182 | 182 | 177 | 180 | 268,000 | 1,800 |
| 2012-01-27 | 181 | 187 | 181 | 186 | 308,000 | 1,860 |
| 2012-01-26 | 180 | 181 | 180 | 181 | 67,000 | 1,810 |
| 2012-01-25 | 180 | 182 | 179 | 180 | 87,000 | 1,800 |
| 2012-01-24 | 179 | 180 | 178 | 179 | 73,000 | 1,790 |
| 2012-01-23 | 177 | 179 | 176 | 176 | 97,000 | 1,760 |
| 2012-01-20 | 180 | 181 | 174 | 176 | 232,000 | 1,760 |
| 2012-01-19 | 180 | 183 | 177 | 179 | 146,000 | 1,790 |
| 2012-01-18 | 182 | 182 | 180 | 180 | 209,000 | 1,800 |
| 2012-01-17 | 176 | 181 | 176 | 180 | 307,000 | 1,800 |
| 2012-01-16 | 175 | 179 | 174 | 176 | 129,000 | 1,760 |
| 2012-01-13 | 177 | 179 | 176 | 176 | 131,000 | 1,760 |
| 2012-01-12 | 178 | 180 | 177 | 177 | 233,000 | 1,770 |
| 2012-01-11 | 178 | 179 | 175 | 178 | 279,000 | 1,780 |
| 2012-01-10 | 172 | 176 | 172 | 176 | 263,000 | 1,760 |
| 2012-01-06 | 168 | 170 | 168 | 169 | 185,000 | 1,690 |
| 2012-01-05 | 166 | 167 | 165 | 167 | 104,000 | 1,670 |
| 2012-01-04 | 165 | 165 | 164 | 164 | 39,000 | 1,640 |
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