1. HOME >
  2. 株価時系列 >
  3. 9761 >
  4. 2016年

9761 東海リース(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3020520820520773,0002,070
2016-12-2920920920620691,0002,060
2016-12-2820620920620997,0002,090
2016-12-27205207205206111,0002,060
2016-12-26205206204205147,0002,050
2016-12-22204205203205173,0002,050
2016-12-21206206204205124,0002,050
2016-12-2020420620420474,0002,040
2016-12-1920420520320449,0002,040
2016-12-16205205203204291,0002,040
2016-12-1520420520420424,0002,040
2016-12-1420420520320495,0002,040
2016-12-13203205202204115,0002,040
2016-12-1220420520320492,0002,040
2016-12-09205205203205139,0002,050
2016-12-08204205203204111,0002,040
2016-12-0720120320020369,0002,030
2016-12-0620020120020044,0002,000
2016-12-0520020019920022,0002,000
2016-12-0220020019920058,0002,000
2016-12-01200201199200181,0002,000
2016-11-3019920019920050,0002,000
2016-11-2919919919819944,0001,990
2016-11-28199199197199118,0001,990
2016-11-2520020019919965,0001,990
2016-11-2420020019820048,0002,000
2016-11-2219720019719857,0001,980
2016-11-2119819919819944,0001,990
2016-11-1819719819719768,0001,970
2016-11-1719719719619724,0001,970
2016-11-1619619719519748,0001,970
2016-11-1519619719519617,0001,960
2016-11-1419519819519627,0001,960
2016-11-1119519619519582,0001,950
2016-11-1019419519419528,0001,950
2016-11-09195197190192148,0001,920
2016-11-0819519519419440,0001,940
2016-11-0719619619519620,0001,960
2016-11-0419519619519522,0001,950
2016-11-0219619719519747,0001,970
2016-11-0119719819619722,0001,970
2016-10-3119819819719813,0001,980
2016-10-2819719819719721,0001,970
2016-10-2719719719619618,0001,960
2016-10-2619719819719810,0001,980
2016-10-2519719719619618,0001,960
2016-10-2419619719519611,0001,960
2016-10-2119619619519614,0001,960
2016-10-2019619619619618,0001,960
2016-10-1919519519419510,0001,950
2016-10-181941941941948,0001,940
2016-10-171951951951956,0001,950
2016-10-141941951941958,0001,950
2016-10-1319519519419411,0001,940
2016-10-1219419519419518,0001,950
2016-10-1119619619419435,0001,940
2016-10-0719619619619613,0001,960
2016-10-0619619619619612,0001,960
2016-10-0519619619519510,0001,950
2016-10-0419519819519625,0001,960
2016-10-0319320019319494,0001,940
2016-09-3019519519319311,0001,930
2016-09-2919519519319423,0001,940
2016-09-2819219419219411,0001,940
2016-09-2719619719519651,0001,960
2016-09-2619719819519736,0001,970
2016-09-2319419919419732,0001,970
2016-09-2119419619419613,0001,960
2016-09-2019419719419447,0001,940
2016-09-1619519519419416,0001,940
2016-09-151961961951957,0001,950
2016-09-1419419719419534,0001,950
2016-09-1319519619419611,0001,960
2016-09-1219419719319530,0001,950
2016-09-0919619619519520,0001,950
2016-09-0819719719619712,0001,970
2016-09-0719719719619616,0001,960
2016-09-0619719719619723,0001,970
2016-09-0519719719619719,0001,970
2016-09-021961961961964,0001,960
2016-09-0119419619419612,0001,960
2016-08-311951951951958,0001,950
2016-08-301931941931947,0001,940
2016-08-2919519519219310,0001,930
2016-08-2619319419219221,0001,920
2016-08-251921921921923,0001,920
2016-08-2419119419119320,0001,930
2016-08-231921931921932,0001,930
2016-08-221911921901929,0001,920
2016-08-191901921901918,0001,910
2016-08-181901911901906,0001,900
2016-08-171911921911928,0001,920
2016-08-161911911901909,0001,900
2016-08-1519219219019130,0001,910
2016-08-121901911901917,0001,910
2016-08-1019219219019112,0001,910
2016-08-0919019119019023,0001,900
2016-08-0819219219019138,0001,910
2016-08-0519019219019212,0001,920
2016-08-0419119119019034,0001,900
2016-08-0319019319019031,0001,900
2016-08-0219219219019233,0001,920
2016-08-0119319319119243,0001,920
2016-07-291951951941949,0001,940
2016-07-2819519519319425,0001,940
2016-07-2719419519419422,0001,940
2016-07-2619619619319366,0001,930
2016-07-2519419619419625,0001,960
2016-07-221951951941955,0001,950
2016-07-2119419519419511,0001,950
2016-07-2019519519419510,0001,950
2016-07-1919519519419414,0001,940
2016-07-1519519619519619,0001,960
2016-07-141961961951956,0001,950
2016-07-1319519619319428,0001,940
2016-07-1219219519219523,0001,950
2016-07-1119119219119219,0001,920
2016-07-0819219219019133,0001,910
2016-07-071911921911919,0001,910
2016-07-0619319319119236,0001,920
2016-07-0519319319319314,0001,930
2016-07-0419519519319324,0001,930
2016-07-011941951931956,0001,950
2016-06-3019419419219411,0001,940
2016-06-2919119219119210,0001,920
2016-06-2819019118819046,0001,900
2016-06-2718819318819047,0001,900
2016-06-24193194189190124,0001,900
2016-06-2319419419119262,0001,920
2016-06-2219419419219433,0001,940
2016-06-2119519619419430,0001,940
2016-06-2019719719419424,0001,940
2016-06-1719319519319430,0001,940
2016-06-1619519519119362,0001,930
2016-06-1519519719419633,0001,960
2016-06-1419819919519579,0001,950
2016-06-1319819919819829,0001,980
2016-06-102002001992009,0002,000
2016-06-0920020419920049,0002,000
2016-06-0820020120020035,0002,000
2016-06-0719920019820076,0002,000
2016-06-0619820119820132,0002,010
2016-06-0319819919819919,0001,990
2016-06-0220020019819856,0001,980
2016-06-0120120119819999,0001,990
2016-05-3120220220020131,0002,010
2016-05-3020020120020144,0002,010
2016-05-272002002002006,0002,000
2016-05-2620020120020048,0002,000
2016-05-2520120120020113,0002,010
2016-05-2420120120020016,0002,000
2016-05-2320120220020215,0002,020
2016-05-2020020120020120,0002,010
2016-05-1919920019919937,0001,990
2016-05-1820020119919944,0001,990
2016-05-1719920019819925,0001,990
2016-05-16200200197198178,0001,980
2016-05-1320320320020039,0002,000
2016-05-122022022022026,0002,020
2016-05-1120420520220236,0002,020
2016-05-1020020419920425,0002,040
2016-05-0920020019920097,0002,000
2016-05-06202202198200108,0002,000
2016-05-02207207200200120,0002,000
2016-04-2821221321021028,0002,100
2016-04-2721121120921040,0002,100
2016-04-2621321421121244,0002,120
2016-04-2521421521321440,0002,140
2016-04-2221321521221452,0002,140
2016-04-21215215210213100,0002,130
2016-04-2021421521321534,0002,150
2016-04-19216217213214137,0002,140
2016-04-18215217212214327,0002,140
2016-04-1520820920320592,0002,050
2016-04-14201205200202105,0002,020
2016-04-1320220220020121,0002,010
2016-04-1219820119820126,0002,010
2016-04-1120020019819815,0001,980
2016-04-0819720019720034,0002,000
2016-04-0719719919719827,0001,980
2016-04-0619619719619733,0001,970
2016-04-0519919919719755,0001,970
2016-04-0420120220020068,0002,000
2016-04-0120420420220235,0002,020
2016-03-3120520620420611,0002,060
2016-03-3020820820420442,0002,040
2016-03-2920620920320831,0002,080
2016-03-2821221321221248,0002,120
2016-03-2521321321121350,0002,130
2016-03-2421421421121350,0002,130
2016-03-2321421421321314,0002,130
2016-03-2221421521421522,0002,150
2016-03-182142142132135,0002,130
2016-03-1721321521321334,0002,130
2016-03-1621321421221217,0002,120
2016-03-1521521521221434,0002,140
2016-03-1421221521221561,0002,150
2016-03-1121021321021232,0002,120
2016-03-1021221321221311,0002,130
2016-03-0921221220921236,0002,120
2016-03-0821221320921050,0002,100
2016-03-0721121320921272,0002,120
2016-03-0420721020721061,0002,100
2016-03-0320720720620713,0002,070
2016-03-02204207204207137,0002,070
2016-03-0120120320120341,0002,030
2016-02-2920420420120135,0002,010
2016-02-2620220220120124,0002,010
2016-02-2519820019819936,0001,990
2016-02-2419719919719935,0001,990
2016-02-2320020119719893,0001,980
2016-02-2220020119919979,0001,990
2016-02-1920320420020179,0002,010
2016-02-18201203200203104,0002,030
2016-02-1720420419919942,0001,990
2016-02-1619920319820372,0002,030
2016-02-1519720019619969,0001,990
2016-02-12190197190192132,0001,920
2016-02-10206207198199115,0001,990
2016-02-09209209204205135,0002,050
2016-02-08210210209210143,0002,100
2016-02-0521221321021295,0002,120
2016-02-0421521521321377,0002,130
2016-02-0321521621521551,0002,150
2016-02-0221721721521684,0002,160
2016-02-0122222221621856,0002,180
2016-01-2921621921521954,0002,190
2016-01-2821521521521521,0002,150
2016-01-2721521621421534,0002,150
2016-01-2621421421421412,0002,140
2016-01-2521521721521519,0002,150
2016-01-2221121521121535,0002,150
2016-01-2121221321021174,0002,110
2016-01-2021621821321360,0002,130
2016-01-1921521521421518,0002,150
2016-01-1821521521321438,0002,140
2016-01-1521621821621620,0002,160
2016-01-14219219213216117,0002,160
2016-01-1321922021921933,0002,190
2016-01-1222122121621873,0002,180
2016-01-0822022121922055,0002,200
2016-01-07220222219220108,0002,200
2016-01-062232232212218,0002,210
2016-01-0522322422122367,0002,230
2016-01-0422422422222373,0002,230

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