1. HOME >
  2. 株価時系列 >
  3. 9761 >
  4. 2019年

9761 東海リース(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6341,6401,6341,6394,4001,639
2019-12-271,6361,6361,6301,6332,0001,633
2019-12-261,6241,6381,6241,6304,1001,630
2019-12-251,6361,6381,6241,62412,9001,624
2019-12-241,6381,6401,6361,6377,0001,637
2019-12-231,6501,6501,6371,6378,0001,637
2019-12-201,6501,6521,6461,6463,5001,646
2019-12-191,6451,6591,6431,6558,2001,655
2019-12-181,6441,6461,6411,6454,3001,645
2019-12-171,6391,6451,6391,6414,4001,641
2019-12-161,6431,6451,6381,6457,2001,645
2019-12-131,6441,6471,6401,64512,8001,645
2019-12-121,6431,6461,6411,6461,0001,646
2019-12-111,6431,6491,6401,6461,5001,646
2019-12-101,6501,6501,6391,6494,4001,649
2019-12-091,6411,6421,6351,6426,1001,642
2019-12-061,6351,6421,6351,6422,8001,642
2019-12-051,6351,6391,6321,6393,4001,639
2019-12-041,6401,6401,6321,6355,0001,635
2019-12-031,6481,6481,6421,6428,2001,642
2019-12-021,6501,6501,6421,6483,4001,648
2019-11-291,6471,6471,6451,6461,6001,646
2019-11-281,6441,6511,6441,6467001,646
2019-11-271,6501,6501,6451,6451,4001,645
2019-11-261,6441,6501,6421,6501,4001,650
2019-11-251,6421,6521,6421,6441,8001,644
2019-11-221,6431,6491,6431,6432,0001,643
2019-11-211,6471,6481,6431,6433,6001,643
2019-11-201,6501,6501,6471,6471,1001,647
2019-11-191,6531,6561,6511,6512,8001,651
2019-11-181,6571,6651,6561,6581,5001,658
2019-11-151,6571,6601,6571,6585001,658
2019-11-141,6611,6631,6601,6637001,663
2019-11-131,6601,6661,6541,6661,7001,666
2019-11-121,6551,6661,6551,6661,3001,666
2019-11-111,6691,6691,6571,6571,6001,657
2019-11-081,6541,6691,6541,6674,1001,667
2019-11-071,6591,6671,6521,6542,5001,654
2019-11-061,6651,6671,6531,6591,8001,659
2019-11-051,6531,6681,6531,6656,1001,665
2019-11-011,6441,6631,6441,6571,6001,657
2019-10-311,6561,6671,6441,6448,2001,644
2019-10-301,6561,6591,6451,6593,4001,659
2019-10-291,6661,6661,6601,6614,8001,661
2019-10-281,6781,6781,6651,6655,1001,665
2019-10-251,6641,6641,6551,6602,9001,660
2019-10-241,6651,6661,6641,6649001,664
2019-10-231,6561,6601,6541,6544,7001,654
2019-10-211,6541,6691,6501,6562,8001,656
2019-10-181,6671,6751,6671,6675,5001,667
2019-10-171,6691,6751,6651,6671,8001,667
2019-10-161,6571,6701,6571,6693,4001,669
2019-10-151,6851,6851,6481,6585,5001,658
2019-10-111,6651,6651,6441,6615,1001,661
2019-10-101,6811,6811,6691,6691,1001,669
2019-10-091,6421,6481,6421,6486001,648
2019-10-081,6421,6501,6421,6462,6001,646
2019-10-071,6481,6481,6471,6481,0001,648
2019-10-041,6231,6471,6231,6475001,647
2019-10-031,6211,6251,6181,6201,5001,620
2019-10-021,6501,6501,6231,6241,4001,624
2019-10-011,6861,6861,6241,6309,4001,630
2019-09-301,6501,6531,6411,6531,1001,653
2019-09-271,6361,6891,6351,6481,6001,648
2019-09-261,6641,6821,6601,6602,0001,660
2019-09-251,6641,6651,6611,6649001,664
2019-09-241,6511,6741,6511,6654,8001,665
2019-09-201,6781,6941,6781,6918001,691
2019-09-191,6781,6881,6781,6885001,688
2019-09-181,6701,6831,6701,6788001,678
2019-09-171,6781,6811,6651,6651,1001,665
2019-09-131,6771,6791,6771,6785001,678
2019-09-121,6601,6821,6601,6701,4001,670
2019-09-111,6451,6561,6451,6561,9001,656
2019-09-101,6451,6491,6451,6492,3001,649
2019-09-091,6401,6451,6401,6431,2001,643
2019-09-061,6331,6411,6311,6389001,638
2019-09-051,6401,6411,6261,6411,7001,641
2019-09-041,6261,6381,6261,6388001,638
2019-09-031,6411,6411,6301,6305001,630
2019-09-021,6261,6411,6261,6417001,641
2019-08-301,6421,6421,6231,6272,3001,627
2019-08-291,6411,6411,6411,6411001,641
2019-08-281,6421,6421,6421,6423001,642
2019-08-271,6421,6421,6341,6342001,634
2019-08-261,6221,6411,6221,6417001,641
2019-08-231,6271,6501,6211,6381,4001,638
2019-08-221,6541,6541,6251,6252,3001,625
2019-08-211,6551,6551,6481,6485001,648
2019-08-201,6371,6381,6371,6382,8001,638
2019-08-191,6401,6401,6211,6211,7001,621
2019-08-16---1,640-1,640
2019-08-151,6351,6431,6301,6401,2001,640
2019-08-141,6491,6721,6341,6342,1001,634
2019-08-131,7001,7001,6591,6793,2001,679
2019-08-091,6561,6631,6431,6438001,643
2019-08-081,6581,6621,6411,6621,7001,662
2019-08-071,6451,6621,6451,6624001,662
2019-08-061,6331,6631,6321,6422,5001,642
2019-08-051,6841,7011,6631,6832,3001,683
2019-08-021,7201,7201,7051,7073,4001,707
2019-08-011,7041,7221,7041,7208001,720
2019-07-311,7201,7241,7091,7207001,720
2019-07-301,7191,7271,7131,7172,9001,717
2019-07-291,7181,7211,7181,7191,8001,719
2019-07-261,7131,7221,7131,7222,7001,722
2019-07-251,7101,7121,7101,7129001,712
2019-07-241,7091,7091,7091,7092001,709
2019-07-231,7201,7221,7091,7099001,709
2019-07-221,7161,7211,7101,7101,2001,710
2019-07-191,7001,7161,7001,7161,5001,716
2019-07-181,7101,7101,6981,70810,6001,708
2019-07-171,7101,7111,7041,7116001,711
2019-07-161,6831,7081,6831,7081,9001,708
2019-07-121,7001,7001,6951,7003,3001,700
2019-07-111,6951,7001,6951,7005001,700
2019-07-101,7071,7071,6951,6951,9001,695
2019-07-091,6911,6971,6911,6976001,697
2019-07-081,7051,7101,6901,6901,7001,690
2019-07-051,7101,7101,6861,7051,3001,705
2019-07-041,6971,7101,6971,7102,1001,710
2019-07-031,6961,6971,6781,6972,1001,697
2019-07-021,6881,6981,6771,6964,6001,696
2019-07-011,6831,6881,6831,6862,0001,686
2019-06-281,6751,6781,6741,6741,6001,674
2019-06-271,6671,6801,6671,6707001,670
2019-06-261,6761,6761,6611,6677001,667
2019-06-251,6571,6771,6571,6695,1001,669
2019-06-241,6831,6831,6831,6833001,683
2019-06-211,6591,6791,6591,6631,7001,663
2019-06-201,6561,6741,6561,6582,4001,658
2019-06-191,6691,6701,6691,6699,1001,669
2019-06-181,6711,6821,6601,6692,3001,669
2019-06-171,6561,6711,6551,6712,0001,671
2019-06-141,6761,6761,6561,6632,6001,663
2019-06-131,6661,6761,6661,6761,5001,676
2019-06-121,6841,6841,6611,6653,3001,665
2019-06-111,6831,6871,6801,6801,7001,680
2019-06-101,6951,6951,6801,6832,0001,683
2019-06-071,6911,6911,6811,6811,9001,681
2019-06-061,6821,6911,6821,6911,2001,691
2019-06-051,6791,6911,6791,6822,3001,682
2019-06-041,6901,6901,6721,6771,2001,677
2019-06-031,6921,6921,6801,6901,5001,690
2019-05-311,6931,6931,6741,6922,0001,692
2019-05-301,6911,6911,6591,6891,8001,689
2019-05-291,6901,6911,6891,6912,4001,691
2019-05-281,6901,6901,6901,6909001,690
2019-05-271,6871,6901,6681,6901,9001,690
2019-05-241,6871,6881,6841,6872,0001,687
2019-05-231,6891,6901,6491,6902,4001,690
2019-05-221,6911,6911,6881,6901,6001,690
2019-05-211,6931,6931,6341,6893,7001,689
2019-05-201,6881,6931,6881,6932,2001,693
2019-05-171,6691,6881,6551,6863,8001,686
2019-05-161,6751,6751,6651,6672,0001,667
2019-05-151,6671,6751,6521,6742,1001,674
2019-05-141,6511,6661,6411,6641,7001,664
2019-05-131,6731,6811,6511,6533,2001,653
2019-05-101,6871,6871,6401,67314,9001,673
2019-05-091,6461,6571,6211,6214,0001,621
2019-05-081,6531,6531,6281,6464,0001,646
2019-05-071,6641,6701,6321,6326,3001,632
2019-04-261,6321,6321,6251,6253,6001,625
2019-04-251,6201,6271,6201,6272,4001,627
2019-04-241,6201,6271,6151,6231,3001,623
2019-04-231,6321,6321,6211,6213,7001,621
2019-04-221,6371,6371,6321,6322,8001,632
2019-04-191,6361,6471,6361,6371,4001,637
2019-04-181,6431,6471,6361,6362,2001,636
2019-04-171,6401,6461,6381,6387001,638
2019-04-161,6361,6471,6361,6402,1001,640
2019-04-151,6501,6521,6401,6473,2001,647
2019-04-121,6551,6551,6401,64012,4001,640
2019-04-111,6421,6551,6381,6383,2001,638
2019-04-101,6551,6551,6401,6482,1001,648
2019-04-091,6511,6581,6351,6402,7001,640
2019-04-081,6401,6521,6401,6502,5001,650
2019-04-051,6481,6501,6331,6503,5001,650
2019-04-041,6301,6391,6301,6313,8001,631
2019-04-031,6381,6401,6381,6403,3001,640
2019-04-021,6361,6451,6351,6433,2001,643
2019-04-011,6301,6541,6301,6361,3001,636
2019-03-291,6591,6591,6251,6394,0001,639
2019-03-281,6791,7021,6401,6533,9001,653
2019-03-271,6741,7031,6741,6793,3001,679
2019-03-261,7001,7181,7001,7103,7001,710
2019-03-251,7051,7221,7001,7034,5001,703
2019-03-221,7151,7201,7041,7135,5001,713
2019-03-201,7171,7391,7171,7185,2001,718
2019-03-191,7451,7541,7351,7541,9001,754
2019-03-181,7541,7621,7381,7456,9001,745
2019-03-151,7721,7811,7721,7721,1001,772
2019-03-141,7711,7831,7711,7746001,774
2019-03-131,7851,7851,7671,7842,7001,784
2019-03-121,7701,7851,7671,7852,0001,785
2019-03-111,7971,7971,7651,7702,7001,770
2019-03-081,7851,7971,7801,7977001,797
2019-03-071,7861,7971,7851,7931,1001,793
2019-03-061,7851,7951,7851,7959001,795
2019-03-051,7901,7921,7901,7925001,792
2019-03-041,8001,8001,7951,7991,3001,799
2019-03-011,7981,7991,7901,7999001,799
2019-02-281,7971,7971,7841,7851,6001,785
2019-02-271,7861,7961,7851,7859001,785
2019-02-261,7971,7971,7871,7961,2001,796
2019-02-251,7851,7931,7851,7907001,790
2019-02-221,7961,7961,7941,7941,1001,794
2019-02-211,7901,7961,7721,7961,3001,796
2019-02-201,7661,7931,7661,7931,2001,793
2019-02-191,7871,7881,7871,7874001,787
2019-02-181,7861,7861,7861,7869001,786
2019-02-151,7661,7831,7501,7533,1001,753
2019-02-141,7631,7821,7631,7661,2001,766
2019-02-131,7861,7871,7601,7791,4001,779
2019-02-121,7851,7851,7801,7801,2001,780
2019-02-081,7581,7581,7551,7562,4001,756
2019-02-071,7801,7821,7621,7628001,762
2019-02-061,7821,7821,7801,7806001,780
2019-02-051,7631,7841,7631,7811,0001,781
2019-02-041,7671,7791,7581,7622,1001,762
2019-02-011,7671,7801,7671,7676001,767
2019-01-311,7661,7811,7661,7662,1001,766
2019-01-301,7661,7871,7661,7662,4001,766
2019-01-291,7601,7751,7601,7751,0001,775
2019-01-281,7761,7761,7511,77320,6001,773
2019-01-251,8031,8241,8031,8201,0001,820
2019-01-241,8271,8271,8001,8002,5001,800
2019-01-231,8041,8231,8021,8025001,802
2019-01-221,8271,8271,8041,8247001,824
2019-01-211,8061,8301,8061,8131,5001,813
2019-01-181,8191,8221,8011,8016001,801
2019-01-171,7951,8251,7491,7874,9001,787
2019-01-161,7941,7971,7941,7941,6001,794
2019-01-151,7591,7991,7501,7971,8001,797
2019-01-111,7501,7611,7501,7598001,759
2019-01-101,7641,7641,7501,7511,0001,751
2019-01-091,7571,7941,7421,7422,3001,742
2019-01-081,7401,7591,7401,7573,0001,757
2019-01-071,7401,7591,7321,7403,1001,740
2019-01-041,7021,7351,7011,7351,6001,735

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