9761 東海リース(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 186 | 188 | 186 | 188 | 86,000 | 1,880 |
| 2013-12-27 | 188 | 188 | 185 | 185 | 99,000 | 1,850 |
| 2013-12-26 | 181 | 192 | 181 | 187 | 208,000 | 1,870 |
| 2013-12-25 | 180 | 181 | 179 | 181 | 136,000 | 1,810 |
| 2013-12-24 | 181 | 181 | 179 | 179 | 135,000 | 1,790 |
| 2013-12-20 | 180 | 181 | 179 | 180 | 86,000 | 1,800 |
| 2013-12-19 | 180 | 181 | 180 | 180 | 160,000 | 1,800 |
| 2013-12-18 | 180 | 180 | 179 | 179 | 78,000 | 1,790 |
| 2013-12-17 | 179 | 180 | 179 | 179 | 130,000 | 1,790 |
| 2013-12-16 | 181 | 181 | 179 | 180 | 118,000 | 1,800 |
| 2013-12-13 | 180 | 180 | 179 | 180 | 71,000 | 1,800 |
| 2013-12-12 | 180 | 181 | 180 | 180 | 49,000 | 1,800 |
| 2013-12-11 | 180 | 181 | 179 | 181 | 39,000 | 1,810 |
| 2013-12-10 | 180 | 180 | 180 | 180 | 24,000 | 1,800 |
| 2013-12-09 | 180 | 181 | 179 | 180 | 48,000 | 1,800 |
| 2013-12-06 | 179 | 180 | 179 | 180 | 31,000 | 1,800 |
| 2013-12-05 | 180 | 180 | 179 | 179 | 42,000 | 1,790 |
| 2013-12-04 | 181 | 182 | 179 | 181 | 106,000 | 1,810 |
| 2013-12-03 | 182 | 183 | 181 | 182 | 83,000 | 1,820 |
| 2013-12-02 | 179 | 181 | 179 | 181 | 112,000 | 1,810 |
| 2013-11-29 | 180 | 180 | 179 | 179 | 116,000 | 1,790 |
| 2013-11-28 | 179 | 180 | 179 | 179 | 58,000 | 1,790 |
| 2013-11-27 | 179 | 180 | 179 | 179 | 42,000 | 1,790 |
| 2013-11-26 | 178 | 180 | 178 | 179 | 25,000 | 1,790 |
| 2013-11-25 | 180 | 181 | 178 | 180 | 229,000 | 1,800 |
| 2013-11-22 | 180 | 181 | 180 | 180 | 59,000 | 1,800 |
| 2013-11-21 | 181 | 182 | 180 | 180 | 61,000 | 1,800 |
| 2013-11-20 | 180 | 181 | 180 | 181 | 74,000 | 1,810 |
| 2013-11-19 | 180 | 181 | 180 | 180 | 46,000 | 1,800 |
| 2013-11-18 | 180 | 181 | 180 | 180 | 38,000 | 1,800 |
| 2013-11-15 | 179 | 180 | 179 | 179 | 39,000 | 1,790 |
| 2013-11-14 | 178 | 180 | 178 | 179 | 44,000 | 1,790 |
| 2013-11-13 | 180 | 180 | 178 | 179 | 14,000 | 1,790 |
| 2013-11-12 | 178 | 180 | 178 | 180 | 51,000 | 1,800 |
| 2013-11-11 | 180 | 181 | 179 | 180 | 30,000 | 1,800 |
| 2013-11-08 | 180 | 181 | 179 | 181 | 58,000 | 1,810 |
| 2013-11-07 | 179 | 180 | 179 | 179 | 33,000 | 1,790 |
| 2013-11-06 | 180 | 181 | 179 | 179 | 60,000 | 1,790 |
| 2013-11-05 | 180 | 181 | 180 | 180 | 28,000 | 1,800 |
| 2013-11-01 | 179 | 181 | 179 | 181 | 42,000 | 1,810 |
| 2013-10-31 | 181 | 181 | 179 | 179 | 111,000 | 1,790 |
| 2013-10-30 | 182 | 182 | 180 | 181 | 114,000 | 1,810 |
| 2013-10-29 | 182 | 183 | 182 | 182 | 46,000 | 1,820 |
| 2013-10-28 | 178 | 184 | 177 | 184 | 276,000 | 1,840 |
| 2013-10-25 | 186 | 186 | 185 | 186 | 62,000 | 1,860 |
| 2013-10-24 | 184 | 185 | 183 | 184 | 76,000 | 1,840 |
| 2013-10-23 | 186 | 187 | 184 | 185 | 65,000 | 1,850 |
| 2013-10-22 | 185 | 186 | 184 | 186 | 29,000 | 1,860 |
| 2013-10-21 | 185 | 186 | 184 | 184 | 23,000 | 1,840 |
| 2013-10-18 | 184 | 184 | 184 | 184 | 12,000 | 1,840 |
| 2013-10-17 | 184 | 185 | 184 | 184 | 42,000 | 1,840 |
| 2013-10-16 | 183 | 184 | 183 | 183 | 22,000 | 1,830 |
| 2013-10-15 | 185 | 185 | 183 | 185 | 53,000 | 1,850 |
| 2013-10-11 | 185 | 185 | 183 | 184 | 32,000 | 1,840 |
| 2013-10-10 | 184 | 184 | 182 | 184 | 15,000 | 1,840 |
| 2013-10-09 | 180 | 183 | 180 | 181 | 27,000 | 1,810 |
| 2013-10-08 | 180 | 181 | 179 | 180 | 30,000 | 1,800 |
| 2013-10-07 | 183 | 184 | 180 | 180 | 74,000 | 1,800 |
| 2013-10-04 | 185 | 185 | 183 | 183 | 49,000 | 1,830 |
| 2013-10-03 | 185 | 188 | 184 | 187 | 42,000 | 1,870 |
| 2013-10-02 | 185 | 188 | 185 | 185 | 39,000 | 1,850 |
| 2013-10-01 | 185 | 187 | 185 | 185 | 44,000 | 1,850 |
| 2013-09-30 | 184 | 186 | 183 | 185 | 45,000 | 1,850 |
| 2013-09-27 | 188 | 188 | 185 | 186 | 46,000 | 1,860 |
| 2013-09-26 | 187 | 188 | 185 | 188 | 45,000 | 1,880 |
| 2013-09-25 | 191 | 191 | 189 | 189 | 73,000 | 1,890 |
| 2013-09-24 | 192 | 192 | 187 | 190 | 126,000 | 1,900 |
| 2013-09-20 | 191 | 192 | 191 | 192 | 47,000 | 1,920 |
| 2013-09-19 | 192 | 192 | 190 | 192 | 55,000 | 1,920 |
| 2013-09-18 | 192 | 193 | 190 | 191 | 88,000 | 1,910 |
| 2013-09-17 | 190 | 192 | 190 | 191 | 88,000 | 1,910 |
| 2013-09-13 | 187 | 190 | 187 | 190 | 75,000 | 1,900 |
| 2013-09-12 | 188 | 190 | 188 | 190 | 137,000 | 1,900 |
| 2013-09-11 | 193 | 193 | 185 | 188 | 347,000 | 1,880 |
| 2013-09-10 | 179 | 193 | 179 | 191 | 393,000 | 1,910 |
| 2013-09-09 | 180 | 180 | 178 | 179 | 117,000 | 1,790 |
| 2013-09-06 | 176 | 177 | 176 | 176 | 17,000 | 1,760 |
| 2013-09-05 | 174 | 176 | 174 | 176 | 117,000 | 1,760 |
| 2013-09-04 | 174 | 176 | 174 | 175 | 35,000 | 1,750 |
| 2013-09-03 | 174 | 175 | 174 | 174 | 64,000 | 1,740 |
| 2013-09-02 | 173 | 174 | 173 | 173 | 85,000 | 1,730 |
| 2013-08-30 | 173 | 174 | 173 | 173 | 31,000 | 1,730 |
| 2013-08-29 | 173 | 174 | 173 | 173 | 36,000 | 1,730 |
| 2013-08-28 | 175 | 175 | 173 | 174 | 71,000 | 1,740 |
| 2013-08-27 | 175 | 175 | 174 | 175 | 23,000 | 1,750 |
| 2013-08-26 | 176 | 176 | 175 | 175 | 58,000 | 1,750 |
| 2013-08-23 | 176 | 177 | 175 | 176 | 29,000 | 1,760 |
| 2013-08-22 | 176 | 177 | 175 | 176 | 42,000 | 1,760 |
| 2013-08-21 | 175 | 176 | 175 | 176 | 69,000 | 1,760 |
| 2013-08-20 | 176 | 177 | 175 | 176 | 62,000 | 1,760 |
| 2013-08-19 | 176 | 177 | 176 | 176 | 34,000 | 1,760 |
| 2013-08-16 | 176 | 178 | 176 | 176 | 13,000 | 1,760 |
| 2013-08-15 | 177 | 178 | 177 | 177 | 27,000 | 1,770 |
| 2013-08-14 | 176 | 177 | 176 | 177 | 48,000 | 1,770 |
| 2013-08-13 | 176 | 177 | 176 | 176 | 40,000 | 1,760 |
| 2013-08-12 | 176 | 178 | 175 | 178 | 43,000 | 1,780 |
| 2013-08-09 | 177 | 178 | 177 | 177 | 33,000 | 1,770 |
| 2013-08-08 | 179 | 179 | 177 | 177 | 36,000 | 1,770 |
| 2013-08-07 | 177 | 179 | 177 | 178 | 47,000 | 1,780 |
| 2013-08-06 | 179 | 180 | 178 | 180 | 19,000 | 1,800 |
| 2013-08-05 | 179 | 179 | 178 | 179 | 43,000 | 1,790 |
| 2013-08-02 | 179 | 179 | 178 | 178 | 44,000 | 1,780 |
| 2013-08-01 | 178 | 179 | 176 | 179 | 46,000 | 1,790 |
| 2013-07-31 | 178 | 178 | 176 | 178 | 12,000 | 1,780 |
| 2013-07-30 | 177 | 177 | 176 | 176 | 43,000 | 1,760 |
| 2013-07-29 | 179 | 179 | 176 | 176 | 93,000 | 1,760 |
| 2013-07-26 | 179 | 179 | 178 | 179 | 48,000 | 1,790 |
| 2013-07-25 | 181 | 181 | 179 | 179 | 32,000 | 1,790 |
| 2013-07-24 | 180 | 181 | 179 | 181 | 47,000 | 1,810 |
| 2013-07-23 | 180 | 180 | 179 | 180 | 26,000 | 1,800 |
| 2013-07-22 | 179 | 180 | 179 | 180 | 28,000 | 1,800 |
| 2013-07-19 | 180 | 181 | 178 | 178 | 70,000 | 1,780 |
| 2013-07-18 | 181 | 181 | 179 | 180 | 48,000 | 1,800 |
| 2013-07-17 | 180 | 181 | 179 | 180 | 23,000 | 1,800 |
| 2013-07-16 | 181 | 181 | 179 | 179 | 73,000 | 1,790 |
| 2013-07-12 | 180 | 180 | 179 | 180 | 27,000 | 1,800 |
| 2013-07-11 | 179 | 180 | 179 | 179 | 24,000 | 1,790 |
| 2013-07-10 | 179 | 181 | 179 | 179 | 45,000 | 1,790 |
| 2013-07-09 | 182 | 182 | 176 | 179 | 113,000 | 1,790 |
| 2013-07-08 | 182 | 183 | 180 | 180 | 61,000 | 1,800 |
| 2013-07-05 | 180 | 181 | 178 | 181 | 95,000 | 1,810 |
| 2013-07-04 | 180 | 180 | 178 | 179 | 30,000 | 1,790 |
| 2013-07-03 | 179 | 180 | 179 | 179 | 16,000 | 1,790 |
| 2013-07-02 | 179 | 180 | 177 | 180 | 55,000 | 1,800 |
| 2013-07-01 | 176 | 177 | 174 | 177 | 30,000 | 1,770 |
| 2013-06-28 | 172 | 174 | 171 | 174 | 26,000 | 1,740 |
| 2013-06-27 | 170 | 172 | 169 | 172 | 60,000 | 1,720 |
| 2013-06-26 | 174 | 174 | 170 | 170 | 161,000 | 1,700 |
| 2013-06-25 | 175 | 175 | 173 | 173 | 36,000 | 1,730 |
| 2013-06-24 | 176 | 177 | 175 | 175 | 29,000 | 1,750 |
| 2013-06-21 | 177 | 177 | 174 | 175 | 68,000 | 1,750 |
| 2013-06-20 | 178 | 179 | 177 | 177 | 57,000 | 1,770 |
| 2013-06-19 | 180 | 180 | 178 | 180 | 25,000 | 1,800 |
| 2013-06-18 | 178 | 178 | 174 | 177 | 45,000 | 1,770 |
| 2013-06-17 | 177 | 177 | 173 | 175 | 112,000 | 1,750 |
| 2013-06-14 | 179 | 180 | 178 | 178 | 33,000 | 1,780 |
| 2013-06-13 | 182 | 182 | 179 | 180 | 37,000 | 1,800 |
| 2013-06-12 | 180 | 180 | 179 | 180 | 28,000 | 1,800 |
| 2013-06-11 | 180 | 180 | 179 | 180 | 20,000 | 1,800 |
| 2013-06-10 | 175 | 180 | 174 | 179 | 61,000 | 1,790 |
| 2013-06-07 | 176 | 176 | 168 | 171 | 215,000 | 1,710 |
| 2013-06-06 | 185 | 186 | 177 | 178 | 216,000 | 1,780 |
| 2013-06-05 | 187 | 188 | 185 | 187 | 85,000 | 1,870 |
| 2013-06-04 | 186 | 187 | 186 | 187 | 36,000 | 1,870 |
| 2013-06-03 | 188 | 188 | 186 | 186 | 74,000 | 1,860 |
| 2013-05-31 | 188 | 189 | 188 | 188 | 69,000 | 1,880 |
| 2013-05-30 | 189 | 190 | 188 | 188 | 68,000 | 1,880 |
| 2013-05-29 | 192 | 192 | 189 | 191 | 101,000 | 1,910 |
| 2013-05-28 | 187 | 191 | 187 | 190 | 63,000 | 1,900 |
| 2013-05-27 | 190 | 190 | 187 | 188 | 116,000 | 1,880 |
| 2013-05-24 | 191 | 194 | 191 | 191 | 138,000 | 1,910 |
| 2013-05-23 | 198 | 198 | 190 | 191 | 238,000 | 1,910 |
| 2013-05-22 | 198 | 202 | 197 | 198 | 142,000 | 1,980 |
| 2013-05-21 | 198 | 200 | 196 | 197 | 129,000 | 1,970 |
| 2013-05-20 | 201 | 203 | 198 | 199 | 302,000 | 1,990 |
| 2013-05-17 | 191 | 200 | 191 | 197 | 555,000 | 1,970 |
| 2013-05-16 | 193 | 194 | 190 | 191 | 202,000 | 1,910 |
| 2013-05-15 | 195 | 196 | 192 | 192 | 231,000 | 1,920 |
| 2013-05-14 | 194 | 196 | 194 | 196 | 138,000 | 1,960 |
| 2013-05-13 | 196 | 196 | 194 | 196 | 134,000 | 1,960 |
| 2013-05-10 | 194 | 196 | 194 | 195 | 114,000 | 1,950 |
| 2013-05-09 | 194 | 195 | 194 | 194 | 82,000 | 1,940 |
| 2013-05-08 | 195 | 196 | 194 | 194 | 113,000 | 1,940 |
| 2013-05-07 | 195 | 196 | 194 | 194 | 111,000 | 1,940 |
| 2013-05-02 | 195 | 197 | 193 | 194 | 151,000 | 1,940 |
| 2013-05-01 | 194 | 195 | 193 | 195 | 168,000 | 1,950 |
| 2013-04-30 | 191 | 196 | 190 | 194 | 661,000 | 1,940 |
| 2013-04-26 | 205 | 209 | 205 | 205 | 262,000 | 2,050 |
| 2013-04-25 | 206 | 207 | 205 | 205 | 80,000 | 2,050 |
| 2013-04-24 | 205 | 206 | 204 | 205 | 84,000 | 2,050 |
| 2013-04-23 | 206 | 206 | 203 | 203 | 106,000 | 2,030 |
| 2013-04-22 | 204 | 207 | 203 | 205 | 253,000 | 2,050 |
| 2013-04-19 | 202 | 202 | 200 | 201 | 137,000 | 2,010 |
| 2013-04-18 | 201 | 202 | 201 | 201 | 72,000 | 2,010 |
| 2013-04-17 | 202 | 202 | 201 | 202 | 49,000 | 2,020 |
| 2013-04-16 | 200 | 202 | 199 | 202 | 54,000 | 2,020 |
| 2013-04-15 | 202 | 203 | 201 | 203 | 114,000 | 2,030 |
| 2013-04-12 | 202 | 202 | 199 | 202 | 166,000 | 2,020 |
| 2013-04-11 | 202 | 202 | 201 | 202 | 81,000 | 2,020 |
| 2013-04-10 | 200 | 202 | 200 | 202 | 164,000 | 2,020 |
| 2013-04-09 | 203 | 203 | 200 | 202 | 194,000 | 2,020 |
| 2013-04-08 | 200 | 201 | 197 | 199 | 204,000 | 1,990 |
| 2013-04-05 | 195 | 199 | 194 | 196 | 173,000 | 1,960 |
| 2013-04-04 | 189 | 192 | 188 | 192 | 119,000 | 1,920 |
| 2013-04-03 | 192 | 193 | 190 | 191 | 86,000 | 1,910 |
| 2013-04-02 | 188 | 192 | 185 | 192 | 136,000 | 1,920 |
| 2013-04-01 | 193 | 194 | 189 | 189 | 154,000 | 1,890 |
| 2013-03-29 | 200 | 200 | 191 | 196 | 219,000 | 1,960 |
| 2013-03-28 | 203 | 204 | 200 | 200 | 149,000 | 2,000 |
| 2013-03-27 | 205 | 206 | 201 | 205 | 183,000 | 2,050 |
| 2013-03-26 | 217 | 217 | 212 | 214 | 537,000 | 2,140 |
| 2013-03-25 | 214 | 218 | 214 | 216 | 241,000 | 2,160 |
| 2013-03-22 | 213 | 215 | 212 | 213 | 231,000 | 2,130 |
| 2013-03-21 | 214 | 215 | 213 | 214 | 224,000 | 2,140 |
| 2013-03-19 | 214 | 216 | 214 | 215 | 205,000 | 2,150 |
| 2013-03-18 | 215 | 216 | 214 | 214 | 158,000 | 2,140 |
| 2013-03-15 | 215 | 216 | 214 | 216 | 220,000 | 2,160 |
| 2013-03-14 | 210 | 214 | 209 | 214 | 192,000 | 2,140 |
| 2013-03-13 | 209 | 210 | 208 | 209 | 99,000 | 2,090 |
| 2013-03-12 | 209 | 210 | 208 | 209 | 123,000 | 2,090 |
| 2013-03-11 | 208 | 209 | 207 | 208 | 144,000 | 2,080 |
| 2013-03-08 | 205 | 207 | 204 | 206 | 96,000 | 2,060 |
| 2013-03-07 | 206 | 206 | 204 | 205 | 146,000 | 2,050 |
| 2013-03-06 | 203 | 205 | 203 | 203 | 178,000 | 2,030 |
| 2013-03-05 | 204 | 205 | 202 | 203 | 97,000 | 2,030 |
| 2013-03-04 | 200 | 203 | 200 | 203 | 125,000 | 2,030 |
| 2013-03-01 | 199 | 201 | 199 | 199 | 110,000 | 1,990 |
| 2013-02-28 | 198 | 201 | 198 | 201 | 71,000 | 2,010 |
| 2013-02-27 | 197 | 199 | 197 | 199 | 49,000 | 1,990 |
| 2013-02-26 | 197 | 198 | 196 | 197 | 67,000 | 1,970 |
| 2013-02-25 | 198 | 198 | 197 | 197 | 73,000 | 1,970 |
| 2013-02-22 | 196 | 196 | 194 | 196 | 92,000 | 1,960 |
| 2013-02-21 | 196 | 197 | 196 | 196 | 61,000 | 1,960 |
| 2013-02-20 | 195 | 196 | 194 | 195 | 48,000 | 1,950 |
| 2013-02-19 | 193 | 194 | 192 | 193 | 58,000 | 1,930 |
| 2013-02-18 | 193 | 194 | 192 | 192 | 76,000 | 1,920 |
| 2013-02-15 | 193 | 195 | 191 | 192 | 77,000 | 1,920 |
| 2013-02-14 | 195 | 195 | 193 | 194 | 54,000 | 1,940 |
| 2013-02-13 | 196 | 196 | 193 | 195 | 89,000 | 1,950 |
| 2013-02-12 | 197 | 198 | 194 | 195 | 209,000 | 1,950 |
| 2013-02-08 | 197 | 197 | 194 | 195 | 98,000 | 1,950 |
| 2013-02-07 | 195 | 198 | 195 | 196 | 165,000 | 1,960 |
| 2013-02-06 | 195 | 196 | 195 | 195 | 83,000 | 1,950 |
| 2013-02-05 | 195 | 197 | 193 | 195 | 155,000 | 1,950 |
| 2013-02-04 | 193 | 195 | 193 | 195 | 166,000 | 1,950 |
| 2013-02-01 | 193 | 193 | 191 | 193 | 91,000 | 1,930 |
| 2013-01-31 | 192 | 193 | 191 | 193 | 93,000 | 1,930 |
| 2013-01-30 | 191 | 192 | 190 | 190 | 100,000 | 1,900 |
| 2013-01-29 | 188 | 191 | 188 | 190 | 145,000 | 1,900 |
| 2013-01-28 | 189 | 192 | 185 | 190 | 458,000 | 1,900 |
| 2013-01-25 | 193 | 196 | 192 | 194 | 129,000 | 1,940 |
| 2013-01-24 | 192 | 193 | 191 | 192 | 50,000 | 1,920 |
| 2013-01-23 | 192 | 193 | 191 | 192 | 64,000 | 1,920 |
| 2013-01-22 | 192 | 193 | 191 | 191 | 72,000 | 1,910 |
| 2013-01-21 | 192 | 192 | 191 | 191 | 67,000 | 1,910 |
| 2013-01-18 | 190 | 193 | 190 | 192 | 49,000 | 1,920 |
| 2013-01-17 | 191 | 191 | 190 | 190 | 81,000 | 1,900 |
| 2013-01-16 | 193 | 194 | 191 | 192 | 90,000 | 1,920 |
| 2013-01-15 | 194 | 194 | 191 | 192 | 148,000 | 1,920 |
| 2013-01-11 | 194 | 194 | 192 | 193 | 80,000 | 1,930 |
| 2013-01-10 | 190 | 193 | 189 | 193 | 150,000 | 1,930 |
| 2013-01-09 | 189 | 190 | 188 | 189 | 74,000 | 1,890 |
| 2013-01-08 | 193 | 193 | 188 | 190 | 129,000 | 1,900 |
| 2013-01-07 | 194 | 194 | 190 | 190 | 168,000 | 1,900 |
| 2013-01-04 | 193 | 194 | 190 | 190 | 173,000 | 1,900 |
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