9761 東海リース(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 224 | 225 | 222 | 224 | 45,000 | 2,240 |
| 2015-12-29 | 221 | 223 | 221 | 222 | 31,000 | 2,220 |
| 2015-12-28 | 223 | 223 | 220 | 221 | 58,000 | 2,210 |
| 2015-12-25 | 221 | 221 | 219 | 220 | 114,000 | 2,200 |
| 2015-12-24 | 222 | 224 | 221 | 221 | 52,000 | 2,210 |
| 2015-12-22 | 221 | 223 | 221 | 222 | 43,000 | 2,220 |
| 2015-12-21 | 222 | 223 | 221 | 222 | 80,000 | 2,220 |
| 2015-12-18 | 224 | 224 | 222 | 222 | 43,000 | 2,220 |
| 2015-12-17 | 224 | 225 | 224 | 224 | 30,000 | 2,240 |
| 2015-12-16 | 223 | 224 | 223 | 224 | 23,000 | 2,240 |
| 2015-12-15 | 222 | 224 | 222 | 223 | 63,000 | 2,230 |
| 2015-12-14 | 223 | 225 | 222 | 223 | 62,000 | 2,230 |
| 2015-12-11 | 223 | 226 | 222 | 224 | 24,000 | 2,240 |
| 2015-12-10 | 223 | 224 | 222 | 223 | 61,000 | 2,230 |
| 2015-12-09 | 226 | 226 | 224 | 224 | 71,000 | 2,240 |
| 2015-12-08 | 226 | 227 | 226 | 227 | 26,000 | 2,270 |
| 2015-12-07 | 229 | 229 | 225 | 227 | 125,000 | 2,270 |
| 2015-12-04 | 228 | 229 | 227 | 228 | 97,000 | 2,280 |
| 2015-12-03 | 227 | 229 | 226 | 229 | 122,000 | 2,290 |
| 2015-12-02 | 225 | 227 | 225 | 226 | 192,000 | 2,260 |
| 2015-12-01 | 223 | 227 | 223 | 226 | 139,000 | 2,260 |
| 2015-11-30 | 224 | 224 | 222 | 224 | 36,000 | 2,240 |
| 2015-11-27 | 224 | 225 | 222 | 224 | 14,000 | 2,240 |
| 2015-11-26 | 223 | 225 | 222 | 224 | 60,000 | 2,240 |
| 2015-11-25 | 223 | 223 | 222 | 222 | 46,000 | 2,220 |
| 2015-11-24 | 224 | 224 | 222 | 222 | 47,000 | 2,220 |
| 2015-11-20 | 223 | 224 | 222 | 224 | 53,000 | 2,240 |
| 2015-11-19 | 221 | 225 | 219 | 222 | 99,000 | 2,220 |
| 2015-11-18 | 220 | 221 | 219 | 220 | 54,000 | 2,200 |
| 2015-11-17 | 219 | 220 | 218 | 219 | 44,000 | 2,190 |
| 2015-11-16 | 218 | 219 | 217 | 219 | 53,000 | 2,190 |
| 2015-11-13 | 219 | 219 | 218 | 218 | 34,000 | 2,180 |
| 2015-11-12 | 221 | 221 | 219 | 220 | 60,000 | 2,200 |
| 2015-11-11 | 221 | 222 | 220 | 220 | 36,000 | 2,200 |
| 2015-11-10 | 221 | 221 | 220 | 220 | 45,000 | 2,200 |
| 2015-11-09 | 222 | 222 | 221 | 221 | 44,000 | 2,210 |
| 2015-11-06 | 220 | 221 | 220 | 221 | 38,000 | 2,210 |
| 2015-11-05 | 219 | 220 | 219 | 220 | 31,000 | 2,200 |
| 2015-11-04 | 219 | 221 | 219 | 219 | 40,000 | 2,190 |
| 2015-11-02 | 221 | 221 | 218 | 220 | 54,000 | 2,200 |
| 2015-10-30 | 220 | 221 | 218 | 221 | 61,000 | 2,210 |
| 2015-10-29 | 221 | 221 | 219 | 219 | 33,000 | 2,190 |
| 2015-10-28 | 221 | 221 | 220 | 220 | 12,000 | 2,200 |
| 2015-10-27 | 220 | 222 | 220 | 220 | 42,000 | 2,200 |
| 2015-10-26 | 220 | 221 | 219 | 220 | 62,000 | 2,200 |
| 2015-10-23 | 219 | 220 | 218 | 218 | 77,000 | 2,180 |
| 2015-10-22 | 216 | 218 | 216 | 217 | 35,000 | 2,170 |
| 2015-10-21 | 214 | 216 | 214 | 216 | 29,000 | 2,160 |
| 2015-10-20 | 214 | 216 | 214 | 214 | 31,000 | 2,140 |
| 2015-10-19 | 217 | 217 | 214 | 214 | 14,000 | 2,140 |
| 2015-10-16 | 216 | 216 | 215 | 215 | 21,000 | 2,150 |
| 2015-10-15 | 215 | 215 | 215 | 215 | 8,000 | 2,150 |
| 2015-10-14 | 214 | 216 | 214 | 216 | 17,000 | 2,160 |
| 2015-10-13 | 217 | 217 | 214 | 215 | 26,000 | 2,150 |
| 2015-10-09 | 215 | 216 | 213 | 215 | 23,000 | 2,150 |
| 2015-10-08 | 215 | 215 | 214 | 214 | 18,000 | 2,140 |
| 2015-10-07 | 214 | 214 | 213 | 214 | 11,000 | 2,140 |
| 2015-10-06 | 215 | 215 | 213 | 215 | 30,000 | 2,150 |
| 2015-10-05 | 214 | 215 | 211 | 213 | 41,000 | 2,130 |
| 2015-10-02 | 215 | 215 | 213 | 214 | 19,000 | 2,140 |
| 2015-10-01 | 213 | 215 | 213 | 214 | 11,000 | 2,140 |
| 2015-09-30 | 212 | 216 | 212 | 215 | 36,000 | 2,150 |
| 2015-09-29 | 214 | 214 | 210 | 212 | 63,000 | 2,120 |
| 2015-09-28 | 218 | 218 | 216 | 218 | 22,000 | 2,180 |
| 2015-09-25 | 220 | 220 | 217 | 220 | 77,000 | 2,200 |
| 2015-09-24 | 219 | 220 | 218 | 218 | 49,000 | 2,180 |
| 2015-09-18 | 221 | 222 | 219 | 220 | 45,000 | 2,200 |
| 2015-09-17 | 221 | 222 | 220 | 220 | 35,000 | 2,200 |
| 2015-09-16 | 222 | 222 | 220 | 220 | 22,000 | 2,200 |
| 2015-09-15 | 220 | 221 | 219 | 220 | 18,000 | 2,200 |
| 2015-09-14 | 220 | 222 | 218 | 220 | 39,000 | 2,200 |
| 2015-09-11 | 219 | 222 | 216 | 220 | 64,000 | 2,200 |
| 2015-09-10 | 217 | 218 | 213 | 218 | 56,000 | 2,180 |
| 2015-09-09 | 215 | 220 | 214 | 220 | 48,000 | 2,200 |
| 2015-09-08 | 215 | 215 | 211 | 212 | 37,000 | 2,120 |
| 2015-09-07 | 212 | 215 | 210 | 215 | 88,000 | 2,150 |
| 2015-09-04 | 218 | 218 | 212 | 213 | 62,000 | 2,130 |
| 2015-09-03 | 218 | 220 | 217 | 217 | 83,000 | 2,170 |
| 2015-09-02 | 218 | 220 | 215 | 218 | 71,000 | 2,180 |
| 2015-09-01 | 224 | 224 | 218 | 218 | 75,000 | 2,180 |
| 2015-08-31 | 226 | 226 | 221 | 222 | 79,000 | 2,220 |
| 2015-08-28 | 221 | 224 | 221 | 223 | 32,000 | 2,230 |
| 2015-08-27 | 220 | 223 | 219 | 219 | 60,000 | 2,190 |
| 2015-08-26 | 214 | 218 | 214 | 218 | 104,000 | 2,180 |
| 2015-08-25 | 210 | 223 | 205 | 213 | 162,000 | 2,130 |
| 2015-08-24 | 225 | 226 | 219 | 219 | 301,000 | 2,190 |
| 2015-08-21 | 228 | 229 | 226 | 227 | 198,000 | 2,270 |
| 2015-08-20 | 230 | 230 | 229 | 229 | 52,000 | 2,290 |
| 2015-08-19 | 231 | 231 | 229 | 231 | 71,000 | 2,310 |
| 2015-08-18 | 230 | 231 | 229 | 231 | 18,000 | 2,310 |
| 2015-08-17 | 229 | 230 | 228 | 229 | 47,000 | 2,290 |
| 2015-08-14 | 230 | 230 | 228 | 230 | 31,000 | 2,300 |
| 2015-08-13 | 228 | 231 | 228 | 230 | 34,000 | 2,300 |
| 2015-08-12 | 229 | 230 | 228 | 228 | 56,000 | 2,280 |
| 2015-08-11 | 229 | 230 | 229 | 229 | 63,000 | 2,290 |
| 2015-08-10 | 230 | 230 | 229 | 230 | 69,000 | 2,300 |
| 2015-08-07 | 230 | 230 | 228 | 230 | 60,000 | 2,300 |
| 2015-08-06 | 231 | 231 | 229 | 230 | 92,000 | 2,300 |
| 2015-08-05 | 229 | 232 | 228 | 231 | 71,000 | 2,310 |
| 2015-08-04 | 231 | 231 | 229 | 229 | 48,000 | 2,290 |
| 2015-08-03 | 228 | 231 | 228 | 231 | 92,000 | 2,310 |
| 2015-07-31 | 228 | 230 | 228 | 230 | 42,000 | 2,300 |
| 2015-07-30 | 229 | 230 | 228 | 228 | 115,000 | 2,280 |
| 2015-07-29 | 231 | 231 | 228 | 229 | 87,000 | 2,290 |
| 2015-07-28 | 230 | 231 | 229 | 229 | 43,000 | 2,290 |
| 2015-07-27 | 233 | 233 | 229 | 231 | 160,000 | 2,310 |
| 2015-07-24 | 232 | 233 | 231 | 232 | 26,000 | 2,320 |
| 2015-07-23 | 234 | 234 | 231 | 231 | 57,000 | 2,310 |
| 2015-07-22 | 233 | 234 | 232 | 234 | 58,000 | 2,340 |
| 2015-07-21 | 233 | 234 | 232 | 234 | 46,000 | 2,340 |
| 2015-07-17 | 233 | 233 | 231 | 233 | 33,000 | 2,330 |
| 2015-07-16 | 232 | 233 | 232 | 233 | 59,000 | 2,330 |
| 2015-07-15 | 234 | 235 | 233 | 234 | 54,000 | 2,340 |
| 2015-07-14 | 232 | 234 | 232 | 233 | 108,000 | 2,330 |
| 2015-07-13 | 232 | 233 | 230 | 232 | 103,000 | 2,320 |
| 2015-07-10 | 228 | 233 | 228 | 231 | 104,000 | 2,310 |
| 2015-07-09 | 228 | 228 | 223 | 228 | 262,000 | 2,280 |
| 2015-07-08 | 235 | 235 | 229 | 230 | 181,000 | 2,300 |
| 2015-07-07 | 233 | 236 | 233 | 235 | 64,000 | 2,350 |
| 2015-07-06 | 233 | 236 | 232 | 232 | 93,000 | 2,320 |
| 2015-07-03 | 236 | 237 | 234 | 235 | 76,000 | 2,350 |
| 2015-07-02 | 237 | 237 | 235 | 236 | 100,000 | 2,360 |
| 2015-07-01 | 235 | 236 | 234 | 235 | 134,000 | 2,350 |
| 2015-06-30 | 231 | 234 | 230 | 234 | 131,000 | 2,340 |
| 2015-06-29 | 229 | 234 | 227 | 232 | 226,000 | 2,320 |
| 2015-06-26 | 235 | 236 | 234 | 235 | 104,000 | 2,350 |
| 2015-06-25 | 235 | 236 | 235 | 236 | 65,000 | 2,360 |
| 2015-06-24 | 236 | 238 | 233 | 234 | 504,000 | 2,340 |
| 2015-06-23 | 236 | 238 | 234 | 237 | 275,000 | 2,370 |
| 2015-06-22 | 232 | 236 | 232 | 235 | 94,000 | 2,350 |
| 2015-06-19 | 232 | 233 | 232 | 232 | 68,000 | 2,320 |
| 2015-06-18 | 235 | 236 | 230 | 231 | 225,000 | 2,310 |
| 2015-06-17 | 235 | 238 | 235 | 235 | 252,000 | 2,350 |
| 2015-06-16 | 233 | 237 | 233 | 235 | 133,000 | 2,350 |
| 2015-06-15 | 233 | 234 | 232 | 234 | 76,000 | 2,340 |
| 2015-06-12 | 233 | 235 | 232 | 233 | 61,000 | 2,330 |
| 2015-06-11 | 232 | 234 | 232 | 232 | 57,000 | 2,320 |
| 2015-06-10 | 233 | 234 | 232 | 232 | 80,000 | 2,320 |
| 2015-06-09 | 236 | 237 | 233 | 233 | 91,000 | 2,330 |
| 2015-06-08 | 235 | 237 | 233 | 236 | 207,000 | 2,360 |
| 2015-06-05 | 232 | 235 | 230 | 233 | 191,000 | 2,330 |
| 2015-06-04 | 232 | 232 | 231 | 231 | 39,000 | 2,310 |
| 2015-06-03 | 231 | 232 | 230 | 231 | 97,000 | 2,310 |
| 2015-06-02 | 231 | 233 | 230 | 231 | 75,000 | 2,310 |
| 2015-06-01 | 232 | 232 | 230 | 231 | 33,000 | 2,310 |
| 2015-05-29 | 231 | 232 | 229 | 232 | 96,000 | 2,320 |
| 2015-05-28 | 230 | 232 | 230 | 230 | 74,000 | 2,300 |
| 2015-05-27 | 230 | 231 | 228 | 231 | 59,000 | 2,310 |
| 2015-05-26 | 231 | 231 | 229 | 230 | 106,000 | 2,300 |
| 2015-05-25 | 230 | 233 | 229 | 231 | 168,000 | 2,310 |
| 2015-05-22 | 230 | 231 | 227 | 230 | 169,000 | 2,300 |
| 2015-05-21 | 229 | 231 | 229 | 230 | 84,000 | 2,300 |
| 2015-05-20 | 230 | 231 | 228 | 229 | 74,000 | 2,290 |
| 2015-05-19 | 230 | 230 | 229 | 230 | 63,000 | 2,300 |
| 2015-05-18 | 229 | 231 | 229 | 231 | 85,000 | 2,310 |
| 2015-05-15 | 228 | 230 | 228 | 229 | 86,000 | 2,290 |
| 2015-05-14 | 230 | 233 | 228 | 228 | 180,000 | 2,280 |
| 2015-05-13 | 226 | 230 | 226 | 230 | 233,000 | 2,300 |
| 2015-05-12 | 226 | 226 | 223 | 225 | 83,000 | 2,250 |
| 2015-05-11 | 227 | 228 | 225 | 226 | 138,000 | 2,260 |
| 2015-05-08 | 219 | 229 | 218 | 223 | 273,000 | 2,230 |
| 2015-05-07 | 220 | 221 | 216 | 219 | 213,000 | 2,190 |
| 2015-05-01 | 216 | 217 | 215 | 215 | 88,000 | 2,150 |
| 2015-04-30 | 217 | 218 | 216 | 216 | 57,000 | 2,160 |
| 2015-04-28 | 218 | 218 | 216 | 218 | 40,000 | 2,180 |
| 2015-04-27 | 218 | 218 | 216 | 217 | 35,000 | 2,170 |
| 2015-04-24 | 217 | 217 | 216 | 216 | 50,000 | 2,160 |
| 2015-04-23 | 215 | 217 | 215 | 216 | 80,000 | 2,160 |
| 2015-04-22 | 215 | 216 | 214 | 215 | 86,000 | 2,150 |
| 2015-04-21 | 216 | 217 | 215 | 215 | 54,000 | 2,150 |
| 2015-04-20 | 216 | 217 | 215 | 216 | 58,000 | 2,160 |
| 2015-04-17 | 217 | 218 | 216 | 217 | 55,000 | 2,170 |
| 2015-04-16 | 216 | 218 | 216 | 217 | 80,000 | 2,170 |
| 2015-04-15 | 216 | 217 | 214 | 217 | 77,000 | 2,170 |
| 2015-04-14 | 216 | 216 | 214 | 215 | 72,000 | 2,150 |
| 2015-04-13 | 215 | 217 | 215 | 216 | 50,000 | 2,160 |
| 2015-04-10 | 216 | 217 | 215 | 216 | 102,000 | 2,160 |
| 2015-04-09 | 219 | 219 | 215 | 215 | 137,000 | 2,150 |
| 2015-04-08 | 219 | 219 | 217 | 218 | 91,000 | 2,180 |
| 2015-04-07 | 218 | 220 | 218 | 220 | 60,000 | 2,200 |
| 2015-04-06 | 219 | 219 | 217 | 217 | 55,000 | 2,170 |
| 2015-04-03 | 219 | 219 | 216 | 218 | 76,000 | 2,180 |
| 2015-04-02 | 218 | 220 | 217 | 219 | 42,000 | 2,190 |
| 2015-04-01 | 219 | 220 | 218 | 218 | 93,000 | 2,180 |
| 2015-03-31 | 219 | 222 | 219 | 222 | 91,000 | 2,220 |
| 2015-03-30 | 220 | 220 | 218 | 218 | 83,000 | 2,180 |
| 2015-03-27 | 224 | 225 | 221 | 222 | 179,000 | 2,220 |
| 2015-03-26 | 231 | 231 | 229 | 230 | 179,000 | 2,300 |
| 2015-03-25 | 231 | 233 | 231 | 231 | 154,000 | 2,310 |
| 2015-03-24 | 232 | 233 | 231 | 232 | 134,000 | 2,320 |
| 2015-03-23 | 232 | 233 | 231 | 231 | 149,000 | 2,310 |
| 2015-03-20 | 231 | 232 | 231 | 231 | 102,000 | 2,310 |
| 2015-03-19 | 231 | 232 | 230 | 231 | 118,000 | 2,310 |
| 2015-03-18 | 232 | 232 | 230 | 232 | 117,000 | 2,320 |
| 2015-03-17 | 231 | 232 | 228 | 230 | 250,000 | 2,300 |
| 2015-03-16 | 228 | 231 | 227 | 230 | 308,000 | 2,300 |
| 2015-03-13 | 227 | 228 | 225 | 228 | 192,000 | 2,280 |
| 2015-03-12 | 227 | 228 | 226 | 226 | 136,000 | 2,260 |
| 2015-03-11 | 225 | 228 | 224 | 226 | 159,000 | 2,260 |
| 2015-03-10 | 228 | 229 | 227 | 228 | 258,000 | 2,280 |
| 2015-03-09 | 222 | 232 | 221 | 231 | 504,000 | 2,310 |
| 2015-03-06 | 224 | 224 | 222 | 222 | 226,000 | 2,220 |
| 2015-03-05 | 220 | 224 | 220 | 222 | 206,000 | 2,220 |
| 2015-03-04 | 220 | 222 | 219 | 221 | 128,000 | 2,210 |
| 2015-03-03 | 222 | 222 | 220 | 221 | 218,000 | 2,210 |
| 2015-03-02 | 216 | 222 | 216 | 221 | 281,000 | 2,210 |
| 2015-02-27 | 218 | 219 | 214 | 215 | 233,000 | 2,150 |
| 2015-02-26 | 218 | 219 | 216 | 218 | 87,000 | 2,180 |
| 2015-02-25 | 216 | 218 | 215 | 218 | 194,000 | 2,180 |
| 2015-02-24 | 215 | 216 | 214 | 216 | 127,000 | 2,160 |
| 2015-02-23 | 213 | 216 | 213 | 215 | 257,000 | 2,150 |
| 2015-02-20 | 212 | 213 | 211 | 212 | 62,000 | 2,120 |
| 2015-02-19 | 211 | 212 | 211 | 212 | 82,000 | 2,120 |
| 2015-02-18 | 210 | 211 | 209 | 211 | 103,000 | 2,110 |
| 2015-02-17 | 209 | 210 | 209 | 210 | 93,000 | 2,100 |
| 2015-02-16 | 210 | 211 | 208 | 208 | 103,000 | 2,080 |
| 2015-02-13 | 209 | 211 | 209 | 210 | 71,000 | 2,100 |
| 2015-02-12 | 211 | 212 | 209 | 211 | 62,000 | 2,110 |
| 2015-02-10 | 209 | 211 | 208 | 211 | 46,000 | 2,110 |
| 2015-02-09 | 210 | 210 | 208 | 209 | 33,000 | 2,090 |
| 2015-02-06 | 209 | 210 | 208 | 208 | 45,000 | 2,080 |
| 2015-02-05 | 209 | 211 | 207 | 208 | 76,000 | 2,080 |
| 2015-02-04 | 207 | 209 | 207 | 207 | 50,000 | 2,070 |
| 2015-02-03 | 210 | 211 | 206 | 206 | 126,000 | 2,060 |
| 2015-02-02 | 213 | 213 | 209 | 210 | 118,000 | 2,100 |
| 2015-01-30 | 213 | 213 | 211 | 213 | 52,000 | 2,130 |
| 2015-01-29 | 210 | 213 | 210 | 212 | 57,000 | 2,120 |
| 2015-01-28 | 210 | 211 | 210 | 211 | 63,000 | 2,110 |
| 2015-01-27 | 213 | 213 | 210 | 211 | 109,000 | 2,110 |
| 2015-01-26 | 207 | 211 | 207 | 211 | 129,000 | 2,110 |
| 2015-01-23 | 207 | 209 | 207 | 207 | 133,000 | 2,070 |
| 2015-01-22 | 207 | 208 | 206 | 207 | 12,000 | 2,070 |
| 2015-01-21 | 207 | 207 | 205 | 207 | 46,000 | 2,070 |
| 2015-01-20 | 207 | 208 | 206 | 207 | 99,000 | 2,070 |
| 2015-01-19 | 206 | 207 | 206 | 207 | 22,000 | 2,070 |
| 2015-01-16 | 206 | 206 | 204 | 206 | 38,000 | 2,060 |
| 2015-01-15 | 207 | 207 | 204 | 206 | 79,000 | 2,060 |
| 2015-01-14 | 207 | 207 | 206 | 207 | 15,000 | 2,070 |
| 2015-01-13 | 207 | 208 | 205 | 207 | 86,000 | 2,070 |
| 2015-01-09 | 206 | 206 | 205 | 206 | 17,000 | 2,060 |
| 2015-01-08 | 206 | 206 | 205 | 205 | 26,000 | 2,050 |
| 2015-01-07 | 204 | 205 | 203 | 204 | 28,000 | 2,040 |
| 2015-01-06 | 205 | 205 | 204 | 204 | 38,000 | 2,040 |
| 2015-01-05 | 206 | 206 | 204 | 206 | 56,000 | 2,060 |
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