1. HOME >
  2. 株価時系列 >
  3. 9761 >
  4. 2014年

9761 東海リース(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3020520620420642,0002,060
2014-12-2920520620420433,0002,040
2014-12-2620520520420434,0002,040
2014-12-2520320420120398,0002,030
2014-12-2420520520320460,0002,040
2014-12-2220320520320483,0002,040
2014-12-1920420420220349,0002,030
2014-12-18201204200201103,0002,010
2014-12-17200202200200119,0002,000
2014-12-16204204199200180,0002,000
2014-12-1520520520420447,0002,040
2014-12-1220620620420537,0002,050
2014-12-1120320620220546,0002,050
2014-12-10206207202203128,0002,030
2014-12-0920720820620730,0002,070
2014-12-08207208206206114,0002,060
2014-12-05204206204205102,0002,050
2014-12-0420520520420451,0002,040
2014-12-03204205203205129,0002,050
2014-12-0220320420320424,0002,040
2014-12-0120320420320355,0002,030
2014-11-2820320420220447,0002,040
2014-11-2720320320220347,0002,030
2014-11-26203203201203100,0002,030
2014-11-2520220320220359,0002,030
2014-11-2120320320120134,0002,010
2014-11-2020320420220279,0002,020
2014-11-1920320420220333,0002,030
2014-11-1820320420220335,0002,030
2014-11-17202203202203116,0002,030
2014-11-1420120220120111,0002,010
2014-11-13200202200202177,0002,020
2014-11-12203204200200211,0002,000
2014-11-1120220320120386,0002,030
2014-11-1020120220120239,0002,020
2014-11-0719920119920187,0002,010
2014-11-0620120119919971,0001,990
2014-11-0520020220020060,0002,000
2014-11-04201202200201182,0002,010
2014-10-31199200197199195,0001,990
2014-10-3019819919819936,0001,990
2014-10-2919719819719832,0001,980
2014-10-281981981971976,0001,970
2014-10-2719919919719868,0001,980
2014-10-2419919919819959,0001,990
2014-10-2319819919819863,0001,980
2014-10-22196198196198100,0001,980
2014-10-2119719719519682,0001,960
2014-10-2019719719519772,0001,970
2014-10-17195195194194108,0001,940
2014-10-1619619619519598,0001,950
2014-10-1519719719619772,0001,970
2014-10-14197197195197142,0001,970
2014-10-10198199197197153,0001,970
2014-10-09200201199200104,0002,000
2014-10-0820020120020090,0002,000
2014-10-0720320320220257,0002,020
2014-10-0620220420120388,0002,030
2014-10-03200202200200103,0002,000
2014-10-02203203199200216,0002,000
2014-10-01204205204204102,0002,040
2014-09-3020520520320441,0002,040
2014-09-2920420520420462,0002,040
2014-09-26206206203203124,0002,030
2014-09-25206207206206142,0002,060
2014-09-24206207205206137,0002,060
2014-09-2220620720620734,0002,070
2014-09-1920720720620777,0002,070
2014-09-1820620820620752,0002,070
2014-09-1720820820620753,0002,070
2014-09-1620820820620784,0002,070
2014-09-1220620720520546,0002,050
2014-09-1120720720520566,0002,050
2014-09-1020620720520754,0002,070
2014-09-09205206204206101,0002,060
2014-09-0820520720520541,0002,050
2014-09-05205206203205138,0002,050
2014-09-0420620620520553,0002,050
2014-09-03208208205206156,0002,060
2014-09-02206207203206378,0002,060
2014-09-0120420520320441,0002,040
2014-08-2920320420220486,0002,040
2014-08-2820320320120176,0002,010
2014-08-2720220420220399,0002,030
2014-08-2620320320120261,0002,020
2014-08-25202203200203119,0002,030
2014-08-22198202198202117,0002,020
2014-08-2119819919819833,0001,980
2014-08-2020020019819841,0001,980
2014-08-1920020019920038,0002,000
2014-08-1819719919619955,0001,990
2014-08-15200200197198108,0001,980
2014-08-1420020119920129,0002,010
2014-08-1319920019720037,0002,000
2014-08-1219920019719973,0001,990
2014-08-1120020019819924,0001,990
2014-08-0819719819619775,0001,970
2014-08-0719819919719957,0001,990
2014-08-0620020019819870,0001,980
2014-08-0520120220020077,0002,000
2014-08-0420120120020150,0002,010
2014-08-0120020119920099,0002,000
2014-07-31205205200202225,0002,020
2014-07-30204204202203137,0002,030
2014-07-29201202200202131,0002,020
2014-07-28199203198200139,0002,000
2014-07-2519819919819971,0001,990
2014-07-2419719819619870,0001,980
2014-07-2319920019819939,0001,990
2014-07-2219920019819930,0001,990
2014-07-1819819919619990,0001,990
2014-07-17201201199200126,0002,000
2014-07-16196201196199316,0001,990
2014-07-1519619719519626,0001,960
2014-07-1419519619519632,0001,960
2014-07-1119519719519647,0001,960
2014-07-1019619819519534,0001,950
2014-07-09196197195197108,0001,970
2014-07-0819619719519653,0001,960
2014-07-0719719719519678,0001,960
2014-07-0419519519419528,0001,950
2014-07-0319519619419548,0001,950
2014-07-0219519619419549,0001,950
2014-07-01193195193195137,0001,950
2014-06-3019319419219336,0001,930
2014-06-2719319419119259,0001,920
2014-06-2619319319219346,0001,930
2014-06-2519419419219275,0001,920
2014-06-2419419419319432,0001,940
2014-06-23194195193195110,0001,950
2014-06-2019219419219345,0001,930
2014-06-1919319319219279,0001,920
2014-06-1819219319219348,0001,930
2014-06-1719319319219265,0001,920
2014-06-1619319319119370,0001,930
2014-06-1319119219119262,0001,920
2014-06-1219019118919052,0001,900
2014-06-1119019118919014,0001,900
2014-06-1019119218919072,0001,900
2014-06-0919119119019135,0001,910
2014-06-0618919118919154,0001,910
2014-06-0518919018818937,0001,890
2014-06-0418919018818964,0001,890
2014-06-0318919018918953,0001,890
2014-06-0218819018818958,0001,890
2014-05-3019019018818951,0001,890
2014-05-2918818918718978,0001,890
2014-05-28187188185188123,0001,880
2014-05-27188190187187106,0001,870
2014-05-2618718918618887,0001,880
2014-05-2318618718518643,0001,860
2014-05-2218618718418671,0001,860
2014-05-2118618618418688,0001,860
2014-05-20188189184186160,0001,860
2014-05-19184195184188929,0001,880
2014-05-1618418418318325,0001,830
2014-05-1518418418318447,0001,840
2014-05-1418418518318465,0001,840
2014-05-1318518618418472,0001,840
2014-05-12185186183184145,0001,840
2014-05-0918218318118363,0001,830
2014-05-08185185181182115,0001,820
2014-05-07186186183185127,0001,850
2014-05-0218518618418658,0001,860
2014-05-0118318418218471,0001,840
2014-04-3018418418318335,0001,830
2014-04-2818318318218340,0001,830
2014-04-2518418418318316,0001,830
2014-04-2418418418318325,0001,830
2014-04-2318418418318412,0001,840
2014-04-221841841831836,0001,830
2014-04-2118418518318525,0001,850
2014-04-1818518618318341,0001,830
2014-04-1718518518318430,0001,840
2014-04-1618318418218343,0001,830
2014-04-1518318318218230,0001,820
2014-04-1418418418218327,0001,830
2014-04-1118318318118391,0001,830
2014-04-1018618618418412,0001,840
2014-04-0918518618418458,0001,840
2014-04-0818518618518548,0001,850
2014-04-0718618618418682,0001,860
2014-04-0418718718618642,0001,860
2014-04-0318718818618750,0001,870
2014-04-0218618818618843,0001,880
2014-04-0118718718618641,0001,860
2014-03-3118718718518731,0001,870
2014-03-2818518718518643,0001,860
2014-03-27181187181185105,0001,850
2014-03-26191191189190167,0001,900
2014-03-25193193191191142,0001,910
2014-03-24191193190193104,0001,930
2014-03-2019119218918990,0001,890
2014-03-1919119119019133,0001,910
2014-03-1819219319119183,0001,910
2014-03-1719219219119157,0001,910
2014-03-14191193191193137,0001,930
2014-03-1319419419319416,0001,940
2014-03-12196196193193130,0001,930
2014-03-1119219519119496,0001,940
2014-03-1019119119119112,0001,910
2014-03-0719219219019054,0001,900
2014-03-0619319319019175,0001,910
2014-03-0519219219019242,0001,920
2014-03-041911921911927,0001,920
2014-03-0319319319019152,0001,910
2014-02-2819319419119445,0001,940
2014-02-2719119219119210,0001,920
2014-02-2619119219019156,0001,910
2014-02-2519219319119129,0001,910
2014-02-2419019118919133,0001,910
2014-02-2119019018919038,0001,900
2014-02-2018919018919016,0001,900
2014-02-1919019018918928,0001,890
2014-02-1819019018919018,0001,900
2014-02-1719019018618842,0001,880
2014-02-1419019018818871,0001,880
2014-02-13191193189190118,0001,900
2014-02-12190191187191162,0001,910
2014-02-1019119118818849,0001,880
2014-02-0718619118618973,0001,890
2014-02-06187187183185100,0001,850
2014-02-05186189184186113,0001,860
2014-02-04185187183185280,0001,850
2014-02-03191192188190174,0001,900
2014-01-3119419519119289,0001,920
2014-01-30193194190191121,0001,910
2014-01-2919419519419483,0001,940
2014-01-28190194190192134,0001,920
2014-01-27194195190191309,0001,910
2014-01-2419619719619681,0001,960
2014-01-2319919919719765,0001,970
2014-01-22200201197198178,0001,980
2014-01-21201201200200148,0002,000
2014-01-20201202200201190,0002,010
2014-01-17201202200201193,0002,010
2014-01-16202203201202267,0002,020
2014-01-15197202197201301,0002,010
2014-01-14197198195197173,0001,970
2014-01-10196198196197213,0001,970
2014-01-09192196192195254,0001,950
2014-01-08192194191192131,0001,920
2014-01-07192192190191143,0001,910
2014-01-06190191189191127,0001,910

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