1. HOME >
  2. 株価時系列 >
  3. 9761 >
  4. 2021年

9761 東海リース(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,5991,5991,5931,5931,1001,593
2021-12-291,5711,5941,5671,5947001,594
2021-12-281,5941,5941,5561,5802,3001,580
2021-12-271,5701,5701,5511,5545,0001,554
2021-12-241,5651,5721,5601,5703,8001,570
2021-12-231,5681,5691,5541,5652,3001,565
2021-12-221,5651,5651,5521,5531,1001,553
2021-12-211,5611,5681,5511,5513,5001,551
2021-12-201,5771,5771,5661,5663,0001,566
2021-12-171,5721,5851,5701,5705,2001,570
2021-12-161,5741,5871,5711,5722,3001,572
2021-12-151,5741,5901,5721,5722,1001,572
2021-12-141,5811,5941,5721,5921,2001,592
2021-12-131,5971,5971,5821,5958,5001,595
2021-12-101,5991,5991,5721,5962,0001,596
2021-12-091,5771,5951,5771,5953,8001,595
2021-12-081,5801,5951,5801,5955001,595
2021-12-071,5851,5901,5851,5891,0001,589
2021-12-061,5761,5851,5741,5856,9001,585
2021-12-031,5851,5901,5761,5767001,576
2021-12-021,5941,5941,5781,5902,0001,590
2021-12-011,5891,5951,5721,5941,3001,594
2021-11-301,5791,5921,5731,5922,6001,592
2021-11-291,5851,5851,5791,5839001,583
2021-11-261,5851,5851,5851,5853001,585
2021-11-251,5911,5981,5851,5853001,585
2021-11-241,5781,5981,5781,5981,0001,598
2021-11-221,5991,5991,5821,5823,2001,582
2021-11-191,5991,6001,5921,5994,6001,599
2021-11-181,5591,5751,5591,5665,9001,566
2021-11-171,5981,5991,5861,5996001,599
2021-11-161,5981,6001,5981,5981,4001,598
2021-11-151,5961,5981,5961,5987001,598
2021-11-121,5891,5961,5881,5967001,596
2021-11-111,6071,6071,5881,5881,1001,588
2021-11-101,6081,6081,5921,5921,6001,592
2021-11-091,6001,6021,5971,6001,5001,600
2021-11-081,6051,6051,6001,6004001,600
2021-11-051,6051,6051,6001,6051,3001,605
2021-11-041,6091,6091,6001,6091,4001,609
2021-11-021,6101,6101,6001,6093001,609
2021-11-011,6081,6081,6001,6081,1001,608
2021-10-291,6141,6141,6051,6058001,605
2021-10-281,6051,6051,6051,6051001,605
2021-10-271,5901,6201,5851,6054,3001,605
2021-10-261,5821,5851,5821,5851,3001,585
2021-10-251,5861,5861,5751,5815001,581
2021-10-221,5911,5911,5801,5862,5001,586
2021-10-211,5941,5941,5941,5941001,594
2021-10-201,5941,5941,5941,5941001,594
2021-10-191,5971,5971,5821,5839001,583
2021-10-181,5941,6001,5841,5858001,585
2021-10-151,6021,6021,5901,6006001,600
2021-10-141,5881,6001,5821,6003,0001,600
2021-10-131,6031,6031,5881,5884001,588
2021-10-121,6121,6121,6121,6121001,612
2021-10-111,6151,6151,5861,6122,7001,612
2021-10-081,6001,6001,5911,5991,1001,599
2021-10-071,6041,6041,5911,5913001,591
2021-10-061,5921,5981,5841,5985001,598
2021-10-051,5611,5891,5541,5893,6001,589
2021-10-041,6291,6291,5511,5563,7001,556
2021-10-011,6001,6351,5901,6153,3001,615
2021-09-301,6431,6431,5951,5953,7001,595
2021-09-291,6331,6341,5761,6303,3001,630
2021-09-281,6431,6501,6221,6453,8001,645
2021-09-271,6431,6491,6321,6463,8001,646
2021-09-241,6431,6431,6211,6432,0001,643
2021-09-221,6201,6481,6201,6245,1001,624
2021-09-211,6311,6331,6201,6203,2001,620
2021-09-171,6311,6351,6311,6311,5001,631
2021-09-161,6251,6451,6221,6374,1001,637
2021-09-151,6241,6391,6241,6271,3001,627
2021-09-141,6401,6401,6271,6313,3001,631
2021-09-131,6351,6351,6251,6352,6001,635
2021-09-101,6501,6501,6291,6353,4001,635
2021-09-091,6331,6451,6301,6453,0001,645
2021-09-081,6301,6441,6161,6325,2001,632
2021-09-071,6391,6471,6161,6333,6001,633
2021-09-061,6401,6551,6361,6484,1001,648
2021-09-031,6251,6501,6231,64111,1001,641
2021-09-021,6281,6351,6101,6354,0001,635
2021-09-011,6251,6281,6051,6283,8001,628
2021-08-311,6101,6251,6101,6253,9001,625
2021-08-301,5911,6101,5801,6102,9001,610
2021-08-271,5961,5961,5791,5891,3001,589
2021-08-261,5961,5961,5751,5963,1001,596
2021-08-251,5971,6041,5771,6033,3001,603
2021-08-241,5951,5951,5761,5951,8001,595
2021-08-231,5671,5981,5671,5982,0001,598
2021-08-201,5751,5851,5701,5712,0001,571
2021-08-191,5751,5811,5751,5762,3001,576
2021-08-181,5811,5951,5791,5954,2001,595
2021-08-171,5871,5871,5801,5811,2001,581
2021-08-161,5961,5961,5751,5861,6001,586
2021-08-131,5551,5861,5551,5865,6001,586
2021-08-121,5831,5831,5751,5838001,583
2021-08-111,5921,5921,5701,5831,2001,583
2021-08-101,5991,5991,5591,5814,1001,581
2021-08-061,5621,5621,5551,5601,5001,560
2021-08-051,5751,5751,5611,5627001,562
2021-08-041,5631,5751,5611,5752,1001,575
2021-08-031,5731,5731,5631,5636001,563
2021-08-021,5611,5701,5611,5651,7001,565
2021-07-301,5711,5751,5651,5651,9001,565
2021-07-291,5681,5741,5651,5745001,574
2021-07-281,5701,5741,5651,5698001,569
2021-07-271,5681,5781,5681,5781,2001,578
2021-07-261,5701,5711,5611,5702,8001,570
2021-07-211,5571,5701,5571,5709001,570
2021-07-201,5751,5751,5301,5653,8001,565
2021-07-191,5761,5771,5641,5771,1001,577
2021-07-161,5761,5761,5721,5761,0001,576
2021-07-151,5881,5881,5701,5782,6001,578
2021-07-141,5831,5961,5731,5904,0001,590
2021-07-131,5791,5991,5741,5853,6001,585
2021-07-121,5601,5701,5551,5655,3001,565
2021-07-091,5451,5551,5451,5552,1001,555
2021-07-081,5531,5651,5531,5651,0001,565
2021-07-071,5501,5501,5401,5461,2001,546
2021-07-061,5331,5501,5271,5504,3001,550
2021-07-051,5541,5541,5301,5335,4001,533
2021-07-021,5421,5501,5401,5441,5001,544
2021-07-011,5401,5441,5381,5421,4001,542
2021-06-301,5411,5431,5351,5373,8001,537
2021-06-291,5281,5451,5281,5412,8001,541
2021-06-281,5571,5781,5281,5396,6001,539
2021-06-251,5401,5591,5401,5411,1001,541
2021-06-241,5541,5561,5391,5396001,539
2021-06-231,5551,5571,5341,5372,7001,537
2021-06-221,5621,5621,5311,5531,2001,553
2021-06-211,5471,5601,5101,52210,2001,522
2021-06-181,5561,5701,5561,5619001,561
2021-06-171,5581,5641,5521,5567001,556
2021-06-161,5651,5651,5571,5581,5001,558
2021-06-151,5581,5611,5521,5618,6001,561
2021-06-141,5741,5741,5551,5581,2001,558
2021-06-111,5741,5761,5611,5631,4001,563
2021-06-101,5821,5821,5771,5782,4001,578
2021-06-091,5691,5821,5691,5824,2001,582
2021-06-081,5441,5611,5411,5619,9001,561
2021-06-071,5291,5461,5261,5444,1001,544
2021-06-041,5211,5271,5201,5271,5001,527
2021-06-031,5251,5251,5141,5211,8001,521
2021-06-021,5241,5251,5161,5251,9001,525
2021-06-011,5231,5251,5231,5245001,524
2021-05-311,5281,5281,5161,5162,6001,516
2021-05-281,5061,5181,5021,5132,1001,513
2021-05-271,5171,5171,5051,5051,2001,505
2021-05-261,5281,5281,5171,5171,3001,517
2021-05-251,5201,5281,5171,5192,0001,519
2021-05-241,5201,5201,5101,5131,5001,513
2021-05-211,5201,5201,5001,5161,9001,516
2021-05-201,5111,5201,5001,5072,8001,507
2021-05-191,5101,5281,5051,5283,4001,528
2021-05-181,5031,5031,4891,4931,3001,493
2021-05-171,5081,5081,4811,4982,7001,498
2021-05-141,4821,5031,4821,5035,3001,503
2021-05-131,4791,4951,4791,4811,4001,481
2021-05-121,5001,5041,4731,4852,2001,485
2021-05-111,4971,5051,4961,4992,0001,499
2021-05-101,4901,4961,4821,4965,5001,496
2021-05-071,4791,4791,4701,4723,7001,472
2021-05-061,4451,4861,4301,45915,1001,459
2021-04-301,4081,4081,3821,3973,0001,397
2021-04-281,4001,4001,3931,4004001,400
2021-04-271,3891,3991,3891,3997001,399
2021-04-261,4091,4091,4031,4031,7001,403
2021-04-231,3901,3981,3811,3881,7001,388
2021-04-221,3911,3911,3901,3902001,390
2021-04-211,3921,3961,3801,3892,9001,389
2021-04-201,3951,3951,3921,3921,1001,392
2021-04-191,4001,4001,3911,3994001,399
2021-04-161,3951,3991,3951,3992001,399
2021-04-151,3851,3901,3821,3901,0001,390
2021-04-141,3911,3921,3771,3793,7001,379
2021-04-131,3921,3991,3881,3916,3001,391
2021-04-121,3911,4091,3911,3935,1001,393
2021-04-091,3961,3971,3961,3974001,397
2021-04-081,3921,3981,3881,3988001,398
2021-04-071,3921,3991,3901,3962,3001,396
2021-04-061,4031,4041,3941,3971,3001,397
2021-04-051,3891,4091,3851,4002,6001,400
2021-04-021,3881,3941,3851,3882,1001,388
2021-04-011,3901,3901,3801,3854,6001,385
2021-03-311,4051,4051,3901,3903,7001,390
2021-03-301,4101,4101,4001,4052,5001,405
2021-03-291,4241,4361,4231,4284,6001,428
2021-03-261,4371,4401,4301,4375,7001,437
2021-03-251,4361,4471,4351,4352,3001,435
2021-03-241,4421,4541,4331,4334,5001,433
2021-03-231,4501,4531,4451,4535,3001,453
2021-03-221,4331,4441,4331,4406,4001,440
2021-03-191,4251,4331,4251,4332,5001,433
2021-03-181,4311,4321,4241,4243,8001,424
2021-03-171,4271,4271,4231,4236001,423
2021-03-161,4271,4301,4181,4282,3001,428
2021-03-151,4201,4281,4131,4144,7001,414
2021-03-121,4091,4211,4091,4125,1001,412
2021-03-111,4101,4201,4081,4203,4001,420
2021-03-101,4101,4101,4021,4032,1001,403
2021-03-091,3961,4081,3961,4082,6001,408
2021-03-081,3961,4031,3951,3954,0001,395
2021-03-051,3971,3971,3811,3923,9001,392
2021-03-041,3971,3971,3941,3948001,394
2021-03-031,3981,4101,3981,4085001,408
2021-03-021,4031,4051,3951,4001,6001,400
2021-03-011,4001,4041,3911,3964,1001,396
2021-02-261,4141,4141,4001,4014,4001,401
2021-02-251,4091,4151,4091,4152,5001,415
2021-02-241,4191,4191,4021,4052,5001,405
2021-02-221,4101,4211,4001,4147,1001,414
2021-02-191,4091,4151,4051,4122,7001,412
2021-02-181,4141,4141,4091,4111,3001,411
2021-02-171,4111,4401,4101,4188,0001,418
2021-02-161,4081,4171,4081,4153,0001,415
2021-02-151,4301,4371,4081,4115,0001,411
2021-02-121,4201,4281,4201,4212,9001,421
2021-02-101,4301,4401,4161,4204,0001,420
2021-02-091,4201,4441,4181,4221,8001,422
2021-02-081,4081,4331,4081,4125,9001,412
2021-02-051,4211,4311,4031,4084,6001,408
2021-02-041,4061,4371,4061,4203,5001,420
2021-02-031,4011,4121,4011,4061,7001,406
2021-02-021,4131,4161,3971,4025,1001,402
2021-02-011,3921,4281,3911,4174,1001,417
2021-01-291,4371,4441,4081,4084,1001,408
2021-01-281,4031,4301,4021,4301,3001,430
2021-01-271,4001,4151,3911,4143,4001,414
2021-01-261,4061,4091,3981,4007001,400
2021-01-251,4061,4151,3831,4151,3001,415
2021-01-221,4151,4161,4151,4163001,416
2021-01-211,3871,4171,3871,4174,3001,417
2021-01-201,4001,4171,4001,4177001,417
2021-01-191,4011,4091,3991,4083,4001,408
2021-01-181,4011,4131,4001,4007001,400
2021-01-151,4371,4371,4011,4024,0001,402
2021-01-141,4561,4591,4361,4363,4001,436
2021-01-131,4381,4541,4281,4543,2001,454
2021-01-121,4491,4491,4071,4404,3001,440
2021-01-081,3941,3991,3911,3992,9001,399
2021-01-071,3891,3951,3851,3902,6001,390
2021-01-061,3771,3851,3771,3856001,385
2021-01-051,3781,3871,3771,3869001,386
2021-01-041,3711,3891,3701,3782,1001,378

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