1. HOME >
  2. 株価時系列 >
  3. 9761 >
  4. 2017年

9761 東海リース(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,1692,1742,1662,1666,7002,166
2017-12-282,1652,1702,1642,1695,8002,169
2017-12-272,1642,1672,1562,1674,2002,167
2017-12-262,1592,1622,1502,1624,3002,162
2017-12-252,1552,1592,1512,15910,1002,159
2017-12-222,1552,1602,1522,1548,5002,154
2017-12-212,1502,1552,1472,1552,6002,155
2017-12-202,1552,1552,1502,1503,8002,150
2017-12-192,1552,1552,1492,1496,4002,149
2017-12-182,1482,1552,1472,1555,7002,155
2017-12-152,1422,1482,1422,1464,5002,146
2017-12-142,1502,1502,1402,1403,3002,140
2017-12-132,1372,1502,1372,1405,5002,140
2017-12-122,1302,1352,1302,1356,5002,135
2017-12-112,1322,1332,1302,1302,9002,130
2017-12-082,1302,1332,1292,1291,7002,129
2017-12-072,1272,1322,1272,1291,9002,129
2017-12-062,1312,1352,1272,1276,2002,127
2017-12-052,1262,1302,1252,1302,3002,130
2017-12-042,1262,1332,1262,1333,5002,133
2017-12-012,1332,1362,1282,1282,4002,128
2017-11-302,1292,1302,1272,1301,9002,130
2017-11-292,1292,1292,1232,1281,2002,128
2017-11-282,1252,1312,1232,1241,2002,124
2017-11-272,1292,1302,1252,1252,1002,125
2017-11-242,1252,1292,1212,1294,5002,129
2017-11-222,1302,1312,1232,1255,2002,125
2017-11-212,1242,1312,1232,1233,5002,123
2017-11-202,1212,1302,1212,1303,3002,130
2017-11-172,1302,1302,1202,1255,7002,125
2017-11-162,1232,1302,1212,1231,8002,123
2017-11-152,1272,1352,1232,1237,8002,123
2017-11-132,1352,1442,1302,1307,0002,130
2017-11-102,1402,1402,1352,1352,7002,135
2017-11-092,1542,1542,1382,1415,8002,141
2017-11-082,1382,1602,1382,15710,3002,157
2017-11-072,1382,1402,1312,1397,0002,139
2017-11-062,1392,1392,1332,1353,3002,135
2017-11-022,1302,1342,1282,1335,4002,133
2017-11-012,1302,1332,1272,1286,8002,128
2017-10-312,1482,1482,1262,1287,2002,128
2017-10-302,1372,1372,1282,13512,1002,135
2017-10-272,1302,1402,1262,1384,4002,138
2017-10-262,1412,1412,1262,1286,7002,128
2017-10-252,1492,1512,1422,1425,0002,142
2017-10-242,1382,1602,1382,1499,8002,149
2017-10-232,1312,1412,1312,1392,6002,139
2017-10-202,1402,1422,1332,1401,9002,140
2017-10-192,1262,1502,1252,1407,5002,140
2017-10-182,1292,1302,1252,1262,1002,126
2017-10-172,1262,1292,1262,1262,5002,126
2017-10-162,1292,1292,1252,1262,2002,126
2017-10-132,1272,1292,1252,1251,6002,125
2017-10-122,1292,1312,1252,1302,8002,130
2017-10-112,1212,1292,1212,1241,8002,124
2017-10-102,1272,1312,1202,1214,8002,121
2017-10-062,1222,1302,1222,1271,8002,127
2017-10-052,1242,1242,1182,1232,4002,123
2017-10-042,1252,1322,1222,1283,5002,128
2017-10-032,1182,1292,1152,1257,2002,125
2017-10-022,1192,1212,1182,1183,2002,118
2017-09-292,1322,1322,1172,1199,0002,119
2017-09-282,1442,1442,1272,1312,0002,131
2017-09-272,1202,1462,1202,1445,1002,144
2017-09-2621621821621681,0002,160
2017-09-2521621821521785,0002,170
2017-09-2221621621521642,0002,160
2017-09-2121521621521679,0002,160
2017-09-2021421521421543,0002,150
2017-09-1921421521321437,0002,140
2017-09-1521321421321461,0002,140
2017-09-1421421521321331,0002,130
2017-09-1321321421321456,0002,140
2017-09-1221221321221325,0002,130
2017-09-1121321321121223,0002,120
2017-09-0821121321121257,0002,120
2017-09-0721221321121259,0002,120
2017-09-0621221321121340,0002,130
2017-09-0521321321121148,0002,110
2017-09-0421521521221368,0002,130
2017-09-012142152142159,0002,150
2017-08-3121521521421439,0002,140
2017-08-3021421521321526,0002,150
2017-08-2921421421421422,0002,140
2017-08-2821521521321311,0002,130
2017-08-2521521521321317,0002,130
2017-08-2421421421321346,0002,130
2017-08-2321221521221263,0002,120
2017-08-2221221321221231,0002,120
2017-08-2121121321121238,0002,120
2017-08-1821221221121256,0002,120
2017-08-1721321321221336,0002,130
2017-08-1621221321221323,0002,130
2017-08-1521221321121214,0002,120
2017-08-1421221221121224,0002,120
2017-08-1021221321221349,0002,130
2017-08-0921221321121241,0002,120
2017-08-0821221321221231,0002,120
2017-08-0721221221221215,0002,120
2017-08-0421221321121323,0002,130
2017-08-0321221321221325,0002,130
2017-08-0221221321221224,0002,120
2017-08-0121321321121162,0002,110
2017-07-31214214212214176,0002,140
2017-07-2821421521421569,0002,150
2017-07-2721521521421539,0002,150
2017-07-2621521521421550,0002,150
2017-07-2521421521421531,0002,150
2017-07-2421421421321480,0002,140
2017-07-2121421521421536,0002,150
2017-07-2021221521221455,0002,140
2017-07-1921221321221347,0002,130
2017-07-1821321321221220,0002,120
2017-07-1421321421321372,0002,130
2017-07-1321521521421472,0002,140
2017-07-1221421521421556,0002,150
2017-07-11214215213214129,0002,140
2017-07-1021521521221428,0002,140
2017-07-0721321521221441,0002,140
2017-07-06213219211213346,0002,130
2017-07-05210215210213108,0002,130
2017-07-0421121120921076,0002,100
2017-07-0321021121021192,0002,110
2017-06-3020921020821046,0002,100
2017-06-2921021020820947,0002,090
2017-06-2820921020920921,0002,090
2017-06-2720920920720887,0002,080
2017-06-2620820820720849,0002,080
2017-06-2320820820720722,0002,070
2017-06-2220720820720843,0002,080
2017-06-2120820820720715,0002,070
2017-06-2020820820620824,0002,080
2017-06-1920720820620745,0002,070
2017-06-1620520720520665,0002,060
2017-06-1520620620620630,0002,060
2017-06-142072072062077,0002,070
2017-06-1320720720620662,0002,060
2017-06-1220720720620777,0002,070
2017-06-0920620720620721,0002,070
2017-06-0820820820720718,0002,070
2017-06-072072082072087,0002,080
2017-06-0620820820720813,0002,080
2017-06-0520720820720836,0002,080
2017-06-0220720820620840,0002,080
2017-06-0120720720620742,0002,070
2017-05-3120720720620736,0002,070
2017-05-3020620720520738,0002,070
2017-05-2920720720620784,0002,070
2017-05-2620720820720726,0002,070
2017-05-2520820920720739,0002,070
2017-05-2420820820720824,0002,080
2017-05-2320720820620837,0002,080
2017-05-2220720820620781,0002,070
2017-05-19208208206207110,0002,070
2017-05-1820820820720864,0002,080
2017-05-1720921020821036,0002,100
2017-05-1620921020820948,0002,090
2017-05-1520820820820811,0002,080
2017-05-1220820920820838,0002,080
2017-05-1121021020820851,0002,080
2017-05-1020921020820947,0002,090
2017-05-0920821020821080,0002,100
2017-05-0820820920720860,0002,080
2017-05-0220720720620647,0002,060
2017-05-0120920920620657,0002,060
2017-04-2820720820620825,0002,080
2017-04-2720720720620721,0002,070
2017-04-2620820920620723,0002,070
2017-04-2520620720520739,0002,070
2017-04-2420520520520513,0002,050
2017-04-212042052042049,0002,040
2017-04-2020420520320440,0002,040
2017-04-192022042022044,0002,040
2017-04-1820420520320326,0002,030
2017-04-1720020719920351,0002,030
2017-04-1420120220020036,0002,000
2017-04-1319920119920158,0002,010
2017-04-1220220219919968,0001,990
2017-04-1120120220120260,0002,020
2017-04-1020220320220321,0002,030
2017-04-0720120220020227,0002,020
2017-04-06203203200200105,0002,000
2017-04-0520320420320439,0002,040
2017-04-0420620620320383,0002,030
2017-04-0320720720620638,0002,060
2017-03-3120820920720839,0002,080
2017-03-30211211205207121,0002,070
2017-03-2921421421121175,0002,110
2017-03-28217218216218152,0002,180
2017-03-27218218215216170,0002,160
2017-03-2421921921721967,0002,190
2017-03-23218220218220125,0002,200
2017-03-2221922021821895,0002,180
2017-03-21221221219220149,0002,200
2017-03-1722122121922199,0002,210
2017-03-1622122122022125,0002,210
2017-03-1522122122022061,0002,200
2017-03-1421922121922167,0002,210
2017-03-13221222219219175,0002,190
2017-03-1022022121922087,0002,200
2017-03-0921822021821963,0002,190
2017-03-0821821921821813,0002,180
2017-03-0721821821621893,0002,180
2017-03-0621721821721849,0002,180
2017-03-0321821821721821,0002,180
2017-03-0221721821721899,0002,180
2017-03-0121721821721711,0002,170
2017-02-2821721721621718,0002,170
2017-02-2721621621521539,0002,150
2017-02-2421721721621657,0002,160
2017-02-2321721721621724,0002,170
2017-02-2221621721621740,0002,170
2017-02-2121621721521623,0002,160
2017-02-2021621621421544,0002,150
2017-02-1721621621421654,0002,160
2017-02-1621521621421674,0002,160
2017-02-1521421621421644,0002,160
2017-02-1421521621421462,0002,140
2017-02-1321421621321542,0002,150
2017-02-1021221421121437,0002,140
2017-02-0921221421221228,0002,120
2017-02-0821121221021237,0002,120
2017-02-0720921320921351,0002,130
2017-02-06210210209210109,0002,100
2017-02-03211212210210128,0002,100
2017-02-02214214211212127,0002,120
2017-02-0121321321221375,0002,130
2017-01-31213214212213105,0002,130
2017-01-3021521521321482,0002,140
2017-01-2721521621421643,0002,160
2017-01-2621621621421544,0002,150
2017-01-2521421521421418,0002,140
2017-01-2421421521321334,0002,130
2017-01-2321621621321493,0002,140
2017-01-2021421521421551,0002,150
2017-01-1921321521321439,0002,140
2017-01-1821321321221340,0002,130
2017-01-1721421521321377,0002,130
2017-01-1621621721421574,0002,150
2017-01-1321621721621651,0002,160
2017-01-12217217214216108,0002,160
2017-01-1121621721521740,0002,170
2017-01-10216218215217195,0002,170
2017-01-06213216213216171,0002,160
2017-01-05212216212213256,0002,130
2017-01-04209211209210104,0002,100

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