1. HOME >
  2. 株価時系列 >
  3. 9761 >
  4. 2020年

9761 東海リース(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3891,3961,3711,3782,0001,378
2020-12-291,3601,3921,3601,3895,3001,389
2020-12-281,3901,3901,3601,3607,8001,360
2020-12-251,4001,4001,3931,4008,0001,400
2020-12-241,4071,4201,4031,40782,2001,407
2020-12-231,4001,4071,3921,4076,5001,407
2020-12-221,4001,4011,3911,3947,9001,394
2020-12-211,4001,4051,3981,4057,2001,405
2020-12-181,4001,4081,4001,4041,2001,404
2020-12-171,4121,4121,4091,4121,6001,412
2020-12-161,3951,4141,3901,41417,9001,414
2020-12-151,3951,3951,3901,3952,3001,395
2020-12-141,3831,3961,3831,3959,0001,395
2020-12-111,3861,3931,3861,3928001,392
2020-12-101,3981,3981,3811,39511,0001,395
2020-12-091,3951,3951,3901,3953,4001,395
2020-12-081,3981,3991,3951,3951,8001,395
2020-12-071,3951,3971,3951,3975001,397
2020-12-041,4001,4001,3951,3953,5001,395
2020-12-031,3781,4021,3781,4027,9001,402
2020-12-021,3811,3951,3791,3792,6001,379
2020-12-011,3821,3991,3821,3959001,395
2020-11-301,3951,3951,3841,3951,5001,395
2020-11-271,3981,3981,3801,3958001,395
2020-11-261,3801,3911,3801,3882,2001,388
2020-11-251,3981,4021,3861,4022,2001,402
2020-11-241,3951,3981,3851,3989001,398
2020-11-201,3851,4001,3701,3952,8001,395
2020-11-191,3831,3901,3771,3894,0001,389
2020-11-181,3861,3931,3801,3906001,390
2020-11-171,3961,4001,3801,3903,7001,390
2020-11-161,4001,4071,3991,3992,1001,399
2020-11-131,4011,4081,3991,3994,0001,399
2020-11-121,4091,4111,4081,4099001,409
2020-11-111,4051,4301,4051,4244,8001,424
2020-11-101,4001,4021,3951,4012,6001,401
2020-11-091,4031,4041,3901,4002,2001,400
2020-11-061,3911,4031,3861,4002,5001,400
2020-11-051,3911,4081,3911,4062,7001,406
2020-11-041,3981,4051,3951,4054,8001,405
2020-11-021,3861,3981,3621,3975,2001,397
2020-10-301,3971,3991,3961,3991,5001,399
2020-10-291,3991,3991,3781,3897001,389
2020-10-281,3861,4001,3851,4008001,400
2020-10-271,3961,4001,3831,4005001,400
2020-10-261,4011,4011,3851,3967001,396
2020-10-231,3881,4031,3861,4026001,402
2020-10-221,4021,4021,3841,4019001,401
2020-10-211,3791,4021,3791,4021,6001,402
2020-10-201,3811,3901,3801,3865001,386
2020-10-191,4041,4041,3731,3912,6001,391
2020-10-161,3591,4051,3591,4028,9001,402
2020-10-151,3681,3841,3681,3711,4001,371
2020-10-141,3861,3891,3781,3895,4001,389
2020-10-131,3871,3871,3571,3762,7001,376
2020-10-121,3781,3941,3711,3862,8001,386
2020-10-091,3781,3981,3781,3961,4001,396
2020-10-081,3931,3951,3801,3861,2001,386
2020-10-071,3671,3981,3631,3982,4001,398
2020-10-061,3971,3971,3741,3976,4001,397
2020-10-051,3691,3901,3671,3802,2001,380
2020-10-021,3981,3981,3741,3853,1001,385
2020-09-301,4021,4021,3901,3981,7001,398
2020-09-291,3831,4021,3791,4023,9001,402
2020-09-281,3681,4011,3681,3931,8001,393
2020-09-251,3811,3941,3801,3881,3001,388
2020-09-241,3981,3981,3501,3862,6001,386
2020-09-231,3441,3901,3441,3834001,383
2020-09-181,3821,3871,3751,3872,2001,387
2020-09-171,3811,3811,3811,3812001,381
2020-09-161,3761,3951,3701,3911,6001,391
2020-09-151,3731,3741,3731,3744001,374
2020-09-141,3961,4021,3721,3929001,392
2020-09-111,3901,4051,3901,4055001,405
2020-09-101,4011,4051,4011,4058,5001,405
2020-09-091,3911,4001,3911,3991,0001,399
2020-09-081,4131,4131,4001,4019001,401
2020-09-071,3971,4051,3831,3871,6001,387
2020-09-041,3761,3981,3761,3981,9001,398
2020-09-031,3951,4001,3581,3984,6001,398
2020-09-021,3411,3881,3411,3882,8001,388
2020-09-011,3261,3401,3261,3408001,340
2020-08-311,3421,3421,3301,3411,7001,341
2020-08-281,3291,3431,3291,3428001,342
2020-08-271,3401,3441,3401,3444001,344
2020-08-261,3481,3481,3301,3301,4001,330
2020-08-251,3441,3441,3301,3448001,344
2020-08-241,3441,3441,3281,3445001,344
2020-08-211,3441,3451,3441,3445001,344
2020-08-201,3281,3421,3281,3423001,342
2020-08-191,3441,3441,3441,3442001,344
2020-08-181,3301,3441,3251,3441,8001,344
2020-08-171,3221,3631,3031,3624,1001,362
2020-08-141,3431,3431,3401,3401,3001,340
2020-08-131,3341,3491,3321,3331,4001,333
2020-08-121,3201,3501,3201,3491,3001,349
2020-08-111,3491,3491,3291,3493,0001,349
2020-08-071,3481,3481,2951,3251,6001,325
2020-08-061,3231,3431,3231,3408001,340
2020-08-051,2771,3421,2771,3233,9001,323
2020-08-041,3131,3161,2801,2923,5001,292
2020-08-031,3331,3331,2931,3102,1001,310
2020-07-311,2931,2931,2661,2752,1001,275
2020-07-301,2711,2951,2651,2954,2001,295
2020-07-291,2811,2841,2211,2845,7001,284
2020-07-281,3251,3251,3031,3079001,307
2020-07-271,3301,3441,3031,3284,0001,328
2020-07-221,3331,3491,3331,3495001,349
2020-07-211,3431,3551,3331,3331,3001,333
2020-07-201,3731,3731,3251,3501,8001,350
2020-07-171,3511,3731,3271,3731,7001,373
2020-07-161,3651,3811,3651,3817001,381
2020-07-151,3721,3831,3711,3838001,383
2020-07-141,3781,3841,3681,3847001,384
2020-07-131,3661,3881,3661,3789001,378
2020-07-101,3991,3991,3711,3752,3001,375
2020-07-091,3701,3771,3701,3772,7001,377
2020-07-081,3701,3701,3701,3704001,370
2020-07-071,3681,3691,3401,3651,1001,365
2020-07-061,3571,3591,3461,3595001,359
2020-07-031,3361,3681,3361,3501,1001,350
2020-07-021,3681,3891,3651,3651,3001,365
2020-07-011,3551,3901,3551,3601,5001,360
2020-06-301,3841,4001,3551,3552,9001,355
2020-06-291,4001,4001,3401,3558,6001,355
2020-06-261,4231,4341,4021,4021,9001,402
2020-06-251,4391,4461,4231,4232,1001,423
2020-06-241,4361,4591,4361,4531,2001,453
2020-06-231,4201,4501,4201,45012,7001,450
2020-06-221,4311,4501,4201,4302,9001,430
2020-06-191,4601,4601,4021,40511,1001,405
2020-06-181,3411,6411,3411,50040,7001,500
2020-06-171,3421,3651,3411,3416001,341
2020-06-161,3181,3981,3181,3586,4001,358
2020-06-151,3251,3451,3151,3151,9001,315
2020-06-121,3201,3261,2881,3261,6001,326
2020-06-111,3701,3931,3291,32911,1001,329
2020-06-101,4171,4171,3461,3672,5001,367
2020-06-091,3291,3691,3181,3695,6001,369
2020-06-081,3131,3361,3121,3132,0001,313
2020-06-051,3001,3201,3001,3132,0001,313
2020-06-041,3181,3301,2901,2944,7001,294
2020-06-031,2651,2881,2651,2881,8001,288
2020-06-021,2721,2721,2611,2665001,266
2020-06-011,2621,2731,2551,2573,0001,257
2020-05-291,2651,2651,2501,2623,1001,262
2020-05-281,2501,2681,2421,2493,9001,249
2020-05-271,2401,2501,2401,2506001,250
2020-05-261,2431,2661,2291,2452,3001,245
2020-05-251,2371,2431,2371,2434001,243
2020-05-221,2401,2571,2371,2373,4001,237
2020-05-211,2431,2481,2371,2377001,237
2020-05-201,2221,2431,2141,2395,1001,239
2020-05-191,2491,2501,1851,2132,4001,213
2020-05-181,1891,2431,1891,2131,7001,213
2020-05-151,1811,2001,1801,1991,4001,199
2020-05-141,1881,1881,1711,1803,1001,180
2020-05-131,1981,2001,1801,1822,7001,182
2020-05-121,1781,1921,1771,1857001,185
2020-05-111,1991,1991,1811,1903,4001,190
2020-05-081,1581,1701,1581,1644,1001,164
2020-05-071,1681,1681,1561,1582,7001,158
2020-05-011,1751,1751,1541,1682,3001,168
2020-04-301,1601,1801,1521,1793,5001,179
2020-04-281,1511,1571,1451,1572,4001,157
2020-04-271,1551,1751,1531,1562,2001,156
2020-04-241,1601,1601,1461,1468001,146
2020-04-231,1631,1651,1401,1642,2001,164
2020-04-221,1671,1671,1411,1414,7001,141
2020-04-211,1581,1581,1561,1568001,156
2020-04-201,1871,1871,1671,1678001,167
2020-04-171,1561,1571,1561,1573001,157
2020-04-161,1531,1531,1521,1522001,152
2020-04-151,1681,1691,1521,1534,6001,153
2020-04-141,1591,1701,1591,1685001,168
2020-04-131,1891,1891,1541,1653,9001,165
2020-04-101,1791,1791,1591,1592,8001,159
2020-04-091,1841,1841,1491,1729001,172
2020-04-081,1431,1751,1431,1754,6001,175
2020-04-071,1821,1921,1211,1408,2001,140
2020-04-061,1121,1551,1121,1521,2001,152
2020-04-031,1901,1901,1601,1681,4001,168
2020-04-021,2201,2201,1601,1604,2001,160
2020-04-011,2421,2551,2211,2212,8001,221
2020-03-311,2741,2741,2711,2714,8001,271
2020-03-301,2791,2791,2151,2312,0001,231
2020-03-271,2991,3001,2801,3005,0001,300
2020-03-261,2181,2501,2091,2504,0001,250
2020-03-251,2041,2411,2041,2352,4001,235
2020-03-241,2161,2161,1611,1884,0001,188
2020-03-231,1601,1721,1031,1264,5001,126
2020-03-191,1611,1791,1611,1632,3001,163
2020-03-181,2161,2161,1841,1841,8001,184
2020-03-171,0801,1561,0801,1565,0001,156
2020-03-161,1721,1931,1701,1803,0001,180
2020-03-131,2011,2041,1691,2027,8001,202
2020-03-121,2801,2851,2241,2428,5001,242
2020-03-111,3121,3121,2551,2942,7001,294
2020-03-101,2991,2991,2421,28214,8001,282
2020-03-091,3901,4011,3381,3386,3001,338
2020-03-061,4601,4781,4181,4183,1001,418
2020-03-051,4851,4951,4851,4955001,495
2020-03-041,4991,4991,4481,4802,7001,480
2020-03-031,5191,5191,4521,4522,7001,452
2020-03-021,4501,5001,4101,4598,0001,459
2020-02-281,5711,5711,4901,4908,6001,490
2020-02-271,5901,6031,5831,5851,9001,585
2020-02-261,6001,6021,5921,5924,3001,592
2020-02-251,6021,6191,6001,6054,1001,605
2020-02-211,6211,6301,6191,6198001,619
2020-02-201,6351,6421,6291,6311,4001,631
2020-02-191,6171,6251,6141,6222,1001,622
2020-02-181,6381,6381,6261,6281,6001,628
2020-02-171,6351,6381,6311,6382,3001,638
2020-02-141,6361,6411,6351,6401,6001,640
2020-02-131,6351,6441,6351,6431,3001,643
2020-02-121,6381,6441,6371,6374001,637
2020-02-101,6361,6451,6361,6382,0001,638
2020-02-071,6471,6471,6361,6453,0001,645
2020-02-061,6401,6431,6391,6421,3001,642
2020-02-051,6371,6421,6371,6381,2001,638
2020-02-041,6481,6481,6351,6373,9001,637
2020-02-031,6351,6371,6351,6371,2001,637
2020-01-311,6451,6471,6371,6461,8001,646
2020-01-301,6361,6411,6361,6361,4001,636
2020-01-291,6391,6421,6361,6362,0001,636
2020-01-281,6401,6441,6371,6421,8001,642
2020-01-271,6421,6451,6411,6441,9001,644
2020-01-241,6441,6491,6431,6482,2001,648
2020-01-231,6411,6481,6411,6481,7001,648
2020-01-221,6461,6471,6361,6463,2001,646
2020-01-211,6421,6471,6421,64610,8001,646
2020-01-201,6481,6481,6371,6454,1001,645
2020-01-171,6491,6521,6441,6499001,649
2020-01-161,6441,6511,6421,6501,6001,650
2020-01-151,6451,6451,6411,6441,0001,644
2020-01-141,6441,6481,6411,6412,5001,641
2020-01-101,6501,6501,6361,6444,2001,644
2020-01-091,6431,6441,6401,6443,0001,644
2020-01-081,6341,6401,6271,6403,7001,640
2020-01-071,6411,6421,6341,6401,6001,640
2020-01-061,6331,6331,6251,6332,2001,633

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