9761 東海リース(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,704	1,726	1,704	1,726	4,100	1,726
2018-12-27	1,670	1,715	1,670	1,703	5,600	1,703
2018-12-26	1,585	1,679	1,561	1,653	12,500	1,653
2018-12-25	1,633	1,695	1,560	1,576	37,100	1,576
2018-12-21	1,782	1,790	1,710	1,713	14,500	1,713
2018-12-20	1,820	1,820	1,800	1,809	20,100	1,809
2018-12-19	1,840	1,840	1,828	1,828	6,500	1,828
2018-12-18	1,845	1,845	1,840	1,840	4,400	1,840
2018-12-17	1,855	1,855	1,847	1,850	13,500	1,850
2018-12-14	1,858	1,872	1,856	1,856	7,300	1,856
2018-12-13	1,879	1,889	1,856	1,872	3,300	1,872
2018-12-12	1,852	1,878	1,842	1,878	4,400	1,878
2018-12-11	1,860	1,882	1,851	1,851	3,400	1,851
2018-12-10	1,928	1,947	1,835	1,850	7,900	1,850
2018-12-07	1,930	1,933	1,929	1,930	2,700	1,930
2018-12-06	1,934	1,944	1,931	1,932	2,700	1,932
2018-12-05	1,945	1,945	1,940	1,940	2,100	1,940
2018-12-04	1,959	1,959	1,945	1,946	4,900	1,946
2018-12-03	1,929	1,969	1,929	1,959	22,400	1,959
2018-11-30	1,973	1,973	1,968	1,968	2,200	1,968
2018-11-29	1,959	1,968	1,959	1,968	4,100	1,968
2018-11-28	1,951	1,962	1,949	1,959	2,500	1,959
2018-11-27	1,946	1,954	1,946	1,947	800	1,947
2018-11-26	1,955	1,958	1,945	1,946	800	1,946
2018-11-22	1,945	1,960	1,945	1,960	3,300	1,960
2018-11-21	1,950	1,958	1,949	1,949	1,000	1,949
2018-11-20	1,957	1,958	1,949	1,958	1,600	1,958
2018-11-19	1,950	1,960	1,950	1,957	2,300	1,957
2018-11-16	1,960	1,970	1,956	1,956	1,700	1,956
2018-11-15	1,958	1,979	1,958	1,958	1,100	1,958
2018-11-14	1,959	1,960	1,958	1,958	1,200	1,958
2018-11-13	1,961	1,971	1,960	1,960	1,600	1,960
2018-11-12	1,961	1,980	1,961	1,980	2,000	1,980
2018-11-09	1,963	1,980	1,962	1,962	3,100	1,962
2018-11-08	1,970	1,979	1,961	1,961	5,900	1,961
2018-11-07	1,981	1,981	1,981	1,981	100	1,981
2018-11-06	1,968	1,968	1,968	1,968	100	1,968
2018-11-05	1,969	1,970	1,967	1,968	1,300	1,968
2018-11-02	1,970	1,971	1,968	1,970	13,500	1,970
2018-11-01	1,970	1,975	1,964	1,965	2,900	1,965
2018-10-31	1,990	1,990	1,980	1,980	1,100	1,980
2018-10-30	1,956	1,990	1,956	1,960	2,200	1,960
2018-10-29	1,969	1,970	1,960	1,960	2,300	1,960
2018-10-26	1,978	1,991	1,970	1,970	3,900	1,970
2018-10-25	1,999	1,999	1,971	1,975	8,200	1,975
2018-10-24	1,999	2,000	1,999	1,999	600	1,999
2018-10-23	2,016	2,016	1,999	1,999	1,200	1,999
2018-10-22	2,001	2,020	2,000	2,000	12,500	2,000
2018-10-19	2,006	2,006	1,999	2,000	5,400	2,000
2018-10-18	2,010	2,010	2,006	2,007	2,500	2,007
2018-10-17	2,011	2,012	2,008	2,008	2,500	2,008
2018-10-16	2,010	2,015	2,008	2,008	1,800	2,008
2018-10-15	2,022	2,022	2,011	2,011	1,700	2,011
2018-10-12	2,025	2,030	2,018	2,018	4,000	2,018
2018-10-11	2,027	2,029	2,025	2,025	6,100	2,025
2018-10-10	2,033	2,050	2,028	2,029	3,300	2,029
2018-10-09	2,032	2,032	2,031	2,031	900	2,031
2018-10-05	-	-	-	2,066	-	2,066
2018-10-04	2,030	2,066	2,030	2,066	7,000	2,066
2018-10-03	2,030	2,030	2,030	2,030	1,000	2,030
2018-10-02	2,030	2,035	2,030	2,035	1,200	2,035
2018-10-01	2,030	2,044	2,030	2,030	2,300	2,030
2018-09-28	2,030	2,031	2,030	2,030	3,700	2,030
2018-09-27	2,030	2,032	2,030	2,030	1,600	2,030
2018-09-26	2,036	2,040	2,032	2,035	14,900	2,035
2018-09-25	2,046	2,054	2,046	2,054	2,900	2,054
2018-09-21	2,047	2,047	2,041	2,045	1,400	2,045
2018-09-20	2,041	2,047	2,040	2,041	1,700	2,041
2018-09-19	2,035	2,045	2,035	2,038	2,200	2,038
2018-09-18	2,031	2,032	2,031	2,032	400	2,032
2018-09-14	2,030	2,049	2,030	2,031	1,000	2,031
2018-09-13	2,028	2,028	2,028	2,028	500	2,028
2018-09-12	2,038	2,038	2,028	2,030	2,400	2,030
2018-09-11	2,041	2,042	2,038	2,038	1,800	2,038
2018-09-10	2,039	2,039	2,039	2,039	11,200	2,039
2018-09-07	2,044	2,044	2,039	2,039	3,800	2,039
2018-09-06	2,045	2,055	2,045	2,045	700	2,045
2018-09-05	2,047	2,047	2,045	2,045	1,200	2,045
2018-09-04	2,046	2,046	2,046	2,046	1,100	2,046
2018-09-03	2,060	2,070	2,051	2,069	1,000	2,069
2018-08-31	2,070	2,070	2,055	2,065	1,200	2,065
2018-08-30	2,069	2,070	2,065	2,065	1,400	2,065
2018-08-29	2,052	2,070	2,052	2,070	2,600	2,070
2018-08-28	2,060	2,063	2,060	2,063	200	2,063
2018-08-27	2,049	2,062	2,048	2,062	600	2,062
2018-08-24	-	-	-	2,044	-	2,044
2018-08-23	2,043	2,061	2,043	2,044	900	2,044
2018-08-22	2,052	2,055	2,043	2,046	1,800	2,046
2018-08-21	2,048	2,050	2,043	2,047	1,800	2,047
2018-08-20	2,072	2,072	2,047	2,048	2,300	2,048
2018-08-17	2,059	2,059	2,059	2,059	200	2,059
2018-08-16	2,059	2,073	2,059	2,073	1,300	2,073
2018-08-15	2,060	2,073	2,059	2,059	2,900	2,059
2018-08-14	2,060	2,060	2,060	2,060	100	2,060
2018-08-13	2,066	2,066	2,060	2,060	2,100	2,060
2018-08-10	2,084	2,084	2,068	2,068	800	2,068
2018-08-09	2,067	2,067	2,067	2,067	200	2,067
2018-08-08	2,065	2,067	2,065	2,067	600	2,067
2018-08-07	2,082	2,090	2,066	2,067	2,100	2,067
2018-08-06	2,085	2,085	2,083	2,083	800	2,083
2018-08-03	2,083	2,083	2,083	2,083	500	2,083
2018-08-02	2,088	2,088	2,082	2,082	600	2,082
2018-08-01	2,086	2,086	2,082	2,082	1,000	2,082
2018-07-31	2,092	2,092	2,082	2,082	600	2,082
2018-07-30	2,082	2,085	2,082	2,085	1,600	2,085
2018-07-27	2,086	2,096	2,086	2,096	1,900	2,096
2018-07-26	2,082	2,085	2,082	2,082	1,400	2,082
2018-07-25	2,080	2,082	2,073	2,082	600	2,082
2018-07-24	2,080	2,083	2,074	2,074	700	2,074
2018-07-23	2,074	2,084	2,074	2,074	1,400	2,074
2018-07-20	2,074	2,089	2,073	2,073	700	2,073
2018-07-19	2,069	2,096	2,069	2,096	2,500	2,096
2018-07-18	2,095	2,096	2,095	2,096	1,200	2,096
2018-07-17	2,063	2,095	2,063	2,066	2,500	2,066
2018-07-13	2,063	2,079	2,063	2,079	1,400	2,079
2018-07-12	2,063	2,079	2,062	2,062	600	2,062
2018-07-11	2,080	2,080	2,062	2,063	700	2,063
2018-07-10	2,096	2,096	2,081	2,086	1,700	2,086
2018-07-09	2,090	2,094	2,085	2,090	3,700	2,090
2018-07-06	2,057	2,062	2,057	2,058	1,000	2,058
2018-07-05	2,063	2,063	2,057	2,057	2,300	2,057
2018-07-04	2,058	2,070	2,057	2,063	1,300	2,063
2018-07-03	2,079	2,079	2,058	2,072	1,700	2,072
2018-07-02	2,075	2,076	2,071	2,071	4,600	2,071
2018-06-29	2,093	2,093	2,070	2,072	600	2,072
2018-06-28	2,072	2,072	2,072	2,072	700	2,072
2018-06-27	2,068	2,070	2,068	2,070	700	2,070
2018-06-26	2,091	2,091	2,091	2,091	200	2,091
2018-06-25	2,070	2,078	2,063	2,063	2,800	2,063
2018-06-22	2,080	2,080	2,065	2,070	12,800	2,070
2018-06-21	2,080	2,090	2,080	2,081	1,600	2,081
2018-06-20	2,090	2,090	2,080	2,080	2,400	2,080
2018-06-19	2,091	2,099	2,090	2,091	1,800	2,091
2018-06-18	2,100	2,104	2,090	2,093	3,200	2,093
2018-06-15	2,096	2,096	2,095	2,095	400	2,095
2018-06-14	2,100	2,103	2,099	2,103	700	2,103
2018-06-13	2,102	2,102	2,094	2,095	1,300	2,095
2018-06-12	2,098	2,102	2,094	2,102	1,700	2,102
2018-06-11	2,091	2,099	2,091	2,091	1,700	2,091
2018-06-08	2,090	2,090	2,090	2,090	10,700	2,090
2018-06-07	2,099	2,099	2,090	2,091	700	2,091
2018-06-06	2,084	2,092	2,080	2,092	5,200	2,092
2018-06-05	2,100	2,105	2,094	2,100	2,000	2,100
2018-06-04	2,100	2,102	2,100	2,102	2,100	2,102
2018-06-01	2,089	2,099	2,089	2,098	2,300	2,098
2018-05-31	2,107	2,107	2,080	2,090	3,200	2,090
2018-05-30	2,099	2,106	2,099	2,101	1,300	2,101
2018-05-29	2,101	2,109	2,100	2,100	1,900	2,100
2018-05-28	2,100	2,114	2,100	2,100	3,300	2,100
2018-05-25	2,101	2,101	2,100	2,101	2,500	2,101
2018-05-24	2,102	2,102	2,100	2,101	2,400	2,101
2018-05-23	2,112	2,119	2,100	2,100	9,800	2,100
2018-05-22	2,120	2,120	2,100	2,112	5,500	2,112
2018-05-21	2,119	2,125	2,118	2,118	1,400	2,118
2018-05-18	2,129	2,129	2,118	2,118	2,100	2,118
2018-05-17	2,122	2,123	2,119	2,119	3,600	2,119
2018-05-16	2,126	2,129	2,120	2,120	4,700	2,120
2018-05-15	2,134	2,134	2,126	2,126	1,700	2,126
2018-05-14	2,127	2,130	2,126	2,126	5,700	2,126
2018-05-11	2,129	2,130	2,127	2,127	5,300	2,127
2018-05-10	2,136	2,136	2,128	2,128	2,100	2,128
2018-05-09	2,135	2,136	2,135	2,136	500	2,136
2018-05-08	2,134	2,139	2,134	2,137	1,000	2,137
2018-05-07	2,128	2,142	2,128	2,130	2,400	2,130
2018-05-02	2,140	2,140	2,130	2,130	1,800	2,130
2018-05-01	2,137	2,139	2,135	2,135	1,600	2,135
2018-04-27	2,135	2,140	2,128	2,139	4,000	2,139
2018-04-26	2,130	2,130	2,126	2,126	3,200	2,126
2018-04-25	2,127	2,130	2,127	2,127	1,100	2,127
2018-04-24	2,130	2,135	2,126	2,127	1,300	2,127
2018-04-23	2,133	2,135	2,121	2,135	2,800	2,135
2018-04-20	2,124	2,134	2,124	2,133	2,100	2,133
2018-04-19	2,122	2,124	2,122	2,124	700	2,124
2018-04-18	2,121	2,131	2,121	2,122	1,900	2,122
2018-04-17	2,134	2,134	2,121	2,121	600	2,121
2018-04-16	2,133	2,138	2,110	2,134	3,600	2,134
2018-04-13	2,120	2,130	2,118	2,130	3,300	2,130
2018-04-12	2,114	2,124	2,114	2,124	2,700	2,124
2018-04-11	2,125	2,125	2,116	2,116	2,600	2,116
2018-04-10	2,123	2,130	2,115	2,116	6,100	2,116
2018-04-09	2,124	2,133	2,120	2,123	5,700	2,123
2018-04-06	2,131	2,131	2,128	2,128	2,100	2,128
2018-04-05	2,130	2,131	2,130	2,130	1,700	2,130
2018-04-04	2,130	2,140	2,130	2,130	2,700	2,130
2018-04-03	2,139	2,139	2,127	2,129	1,100	2,129
2018-03-30	2,145	2,145	2,120	2,127	3,900	2,127
2018-03-29	2,124	2,134	2,124	2,134	2,700	2,134
2018-03-28	2,150	2,174	2,110	2,124	9,900	2,124
2018-03-27	2,201	2,210	2,180	2,208	9,300	2,208
2018-03-26	2,196	2,210	2,168	2,210	6,100	2,210
2018-03-23	2,201	2,213	2,191	2,210	3,500	2,210
2018-03-22	2,208	2,219	2,208	2,219	4,000	2,219
2018-03-20	2,215	2,219	2,215	2,218	1,900	2,218
2018-03-19	2,220	2,225	2,220	2,220	2,200	2,220
2018-03-16	2,220	2,225	2,220	2,222	3,600	2,222
2018-03-15	2,214	2,233	2,214	2,233	8,700	2,233
2018-03-14	2,218	2,220	2,210	2,219	1,700	2,219
2018-03-13	2,210	2,220	2,208	2,219	2,800	2,219
2018-03-12	2,210	2,219	2,200	2,210	4,200	2,210
2018-03-09	2,201	2,207	2,201	2,204	1,100	2,204
2018-03-08	2,194	2,201	2,194	2,201	700	2,201
2018-03-07	2,195	2,214	2,192	2,192	2,500	2,192
2018-03-06	2,195	2,211	2,193	2,193	3,300	2,193
2018-03-05	2,191	2,200	2,185	2,186	6,800	2,186
2018-03-02	2,215	2,218	2,200	2,210	5,900	2,210
2018-03-01	2,231	2,231	2,217	2,217	3,200	2,217
2018-02-28	2,227	2,235	2,220	2,232	3,700	2,232
2018-02-27	2,229	2,234	2,222	2,233	2,300	2,233
2018-02-26	2,234	2,234	2,221	2,221	1,600	2,221
2018-02-23	2,225	2,229	2,225	2,226	3,700	2,226
2018-02-22	2,225	2,226	2,217	2,217	1,900	2,217
2018-02-21	2,223	2,223	2,217	2,222	1,700	2,222
2018-02-20	2,219	2,222	2,213	2,219	3,400	2,219
2018-02-19	2,195	2,218	2,195	2,215	7,800	2,215
2018-02-16	2,199	2,199	2,195	2,195	2,500	2,195
2018-02-15	2,204	2,204	2,180	2,180	2,400	2,180
2018-02-14	2,208	2,215	2,181	2,190	6,300	2,190
2018-02-13	2,195	2,217	2,195	2,200	5,900	2,200
2018-02-09	2,170	2,195	2,170	2,190	10,800	2,190
2018-02-08	2,205	2,221	2,191	2,201	10,400	2,201
2018-02-07	2,215	2,249	2,200	2,205	21,100	2,205
2018-02-06	2,200	2,200	2,150	2,169	26,100	2,169
2018-02-05	2,217	2,225	2,217	2,222	10,600	2,222
2018-02-02	2,238	2,238	2,232	2,235	6,000	2,235
2018-02-01	2,226	2,235	2,226	2,235	4,700	2,235
2018-01-31	2,231	2,240	2,220	2,226	4,800	2,226
2018-01-30	2,239	2,241	2,226	2,233	11,900	2,233
2018-01-29	2,250	2,255	2,234	2,237	30,600	2,237
2018-01-26	2,209	2,212	2,207	2,212	3,200	2,212
2018-01-25	2,211	2,211	2,200	2,207	5,500	2,207
2018-01-24	2,211	2,211	2,205	2,205	1,300	2,205
2018-01-23	2,211	2,213	2,205	2,208	5,800	2,208
2018-01-22	2,197	2,213	2,197	2,210	11,100	2,210
2018-01-19	2,199	2,200	2,185	2,191	5,500	2,191
2018-01-18	2,199	2,204	2,193	2,199	7,700	2,199
2018-01-17	2,196	2,196	2,187	2,193	6,200	2,193
2018-01-16	2,189	2,200	2,189	2,190	7,300	2,190
2018-01-15	2,191	2,193	2,186	2,187	4,200	2,187
2018-01-12	2,198	2,198	2,190	2,193	4,100	2,193
2018-01-11	2,185	2,198	2,185	2,197	12,000	2,197
2018-01-10	2,181	2,185	2,180	2,185	3,900	2,185
2018-01-09	2,173	2,182	2,170	2,180	10,100	2,180
2018-01-05	2,175	2,175	2,166	2,170	6,100	2,170
2018-01-04	2,171	2,174	2,166	2,174	7,100	2,174

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31