東海リース(9761)の株価時系列情報
東海リース(9761)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 663 | 663 | 663 | 663 | 1,000 |
| 1996/12/27 | 660 | 662 | 659 | 660 | 10,000 |
| 1996/12/26 | 688 | 688 | 660 | 660 | 16,000 |
| 1996/12/25 | 660 | 678 | 660 | 678 | 12,000 |
| 1996/12/24 | 681 | 681 | 650 | 660 | 50,000 |
| 1996/12/20 | 694 | 695 | 680 | 681 | 35,000 |
| 1996/12/19 | 702 | 702 | 696 | 701 | 54,000 |
| 1996/12/18 | 714 | 714 | 710 | 712 | 81,000 |
| 1996/12/17 | 719 | 726 | 718 | 719 | 20,000 |
| 1996/12/16 | 716 | 720 | 716 | 718 | 12,000 |
| 1996/12/13 | 711 | 716 | 711 | 712 | 20,000 |
| 1996/12/12 | 730 | 730 | 712 | 712 | 21,000 |
| 1996/12/11 | 750 | 750 | 735 | 735 | 40,000 |
| 1996/12/10 | 770 | 770 | 750 | 750 | 27,000 |
| 1996/12/09 | 781 | 785 | 761 | 761 | 10,000 |
| 1996/12/06 | 756 | 780 | 756 | 779 | 15,000 |
| 1996/12/05 | 745 | 750 | 740 | 750 | 28,000 |
| 1996/12/04 | 782 | 782 | 745 | 755 | 20,000 |
| 1996/12/03 | 820 | 820 | 780 | 780 | 17,000 |
| 1996/12/02 | 849 | 849 | 820 | 820 | 12,000 |
| 1996/11/29 | 864 | 864 | 850 | 850 | 19,000 |
| 1996/11/28 | 865 | 865 | 860 | 865 | 24,000 |
| 1996/11/27 | 865 | 865 | 860 | 865 | 10,000 |
| 1996/11/26 | 870 | 870 | 860 | 865 | 17,000 |
| 1996/11/25 | 873 | 873 | 860 | 860 | 17,000 |
| 1996/11/22 | 872 | 880 | 872 | 880 | 15,000 |
| 1996/11/21 | 868 | 868 | 868 | 868 | 4,000 |
| 1996/11/20 | 864 | 864 | 858 | 860 | 15,000 |
| 1996/11/19 | 866 | 866 | 855 | 855 | 15,000 |
| 1996/11/18 | 871 | 871 | 866 | 866 | 11,000 |
| 1996/11/15 | 866 | 868 | 866 | 868 | 10,000 |
| 1996/11/14 | 870 | 870 | 866 | 866 | 2,000 |
| 1996/11/13 | 886 | 886 | 866 | 866 | 8,000 |
| 1996/11/12 | 886 | 886 | 886 | 886 | 7,000 |
| 1996/11/11 | 888 | 888 | 886 | 886 | 4,000 |
| 1996/11/08 | 888 | 888 | 886 | 886 | 7,000 |
| 1996/11/07 | 896 | 900 | 888 | 888 | 16,000 |
| 1996/11/06 | 895 | 895 | 894 | 894 | 19,000 |
| 1996/11/05 | 897 | 897 | 895 | 895 | 5,000 |
| 1996/11/01 | 900 | 900 | 895 | 896 | 8,000 |
| 1996/10/31 | 880 | 890 | 880 | 890 | 5,000 |
| 1996/10/30 | 890 | 890 | 873 | 873 | 6,000 |
| 1996/10/29 | 880 | 880 | 872 | 872 | 6,000 |
| 1996/10/28 | 880 | 880 | 875 | 875 | 9,000 |
| 1996/10/25 | 870 | 879 | 870 | 875 | 7,000 |
| 1996/10/24 | 880 | 880 | 880 | 880 | 5,000 |
| 1996/10/23 | 889 | 889 | 877 | 877 | 29,000 |
| 1996/10/22 | 896 | 896 | 890 | 890 | 13,000 |
| 1996/10/21 | 910 | 910 | 890 | 890 | 19,000 |
| 1996/10/18 | 896 | 905 | 896 | 905 | 6,000 |
| 1996/10/17 | 891 | 899 | 890 | 895 | 6,000 |
| 1996/10/16 | 891 | 895 | 890 | 890 | 14,000 |
| 1996/10/15 | 890 | 890 | 890 | 890 | 3,000 |
| 1996/10/14 | 890 | 890 | 890 | 890 | 4,000 |
| 1996/10/11 | 890 | 899 | 890 | 890 | 14,000 |
| 1996/10/09 | 905 | 905 | 890 | 890 | 7,000 |
| 1996/10/08 | 910 | 910 | 880 | 900 | 14,000 |
| 1996/10/07 | 920 | 920 | 900 | 910 | 10,000 |
| 1996/10/04 | 926 | 930 | 900 | 920 | 62,000 |
| 1996/10/03 | 910 | 930 | 903 | 916 | 48,000 |
| 1996/10/02 | 862 | 900 | 862 | 900 | 117,000 |
| 1996/10/01 | 850 | 860 | 850 | 860 | 108,000 |
| 1996/09/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/09/26 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 1996/09/25 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 |
| 1996/09/24 | 1,060 | 1,100 | 1,060 | 1,080 | 11,000 |
| 1996/09/20 | 1,060 | 1,060 | 1,060 | 1,060 | 40,000 |
| 1996/09/19 | 1,060 | 1,060 | 1,030 | 1,030 | 4,000 |
| 1996/09/18 | 1,060 | 1,070 | 1,050 | 1,050 | 19,000 |
| 1996/09/17 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 |
| 1996/09/13 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 |
| 1996/09/12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/09/11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/09/10 | 1,030 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1996/09/09 | 1,010 | 1,020 | 1,010 | 1,020 | 10,000 |
| 1996/09/06 | 1,050 | 1,050 | 1,020 | 1,020 | 12,000 |
| 1996/09/05 | 1,030 | 1,050 | 1,030 | 1,050 | 43,000 |
| 1996/09/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/09/03 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 |
| 1996/09/02 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 1996/08/30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/08/29 | 1,070 | 1,080 | 1,050 | 1,050 | 15,000 |
| 1996/08/28 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 |
| 1996/08/27 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1996/08/23 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1996/08/22 | 1,080 | 1,080 | 1,060 | 1,070 | 6,000 |
| 1996/08/21 | 1,080 | 1,080 | 1,070 | 1,080 | 16,000 |
| 1996/08/20 | 1,090 | 1,100 | 1,070 | 1,100 | 14,000 |
| 1996/08/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/08/16 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 |
| 1996/08/15 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1996/08/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/08/13 | 1,040 | 1,050 | 1,040 | 1,050 | 11,000 |
| 1996/08/12 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1996/08/09 | 1,070 | 1,070 | 1,060 | 1,060 | 11,000 |
| 1996/08/08 | 1,090 | 1,090 | 1,050 | 1,050 | 8,000 |
| 1996/08/07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1996/08/06 | 1,090 | 1,090 | 1,080 | 1,080 | 14,000 |
| 1996/08/05 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 |
| 1996/08/02 | 1,100 | 1,100 | 1,080 | 1,090 | 11,000 |
| 1996/08/01 | 1,090 | 1,090 | 1,080 | 1,090 | 9,000 |
| 1996/07/30 | 1,110 | 1,110 | 1,100 | 1,110 | 3,000 |
| 1996/07/29 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1996/07/26 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1996/07/25 | 1,100 | 1,100 | 1,090 | 1,100 | 23,000 |
| 1996/07/24 | 1,110 | 1,110 | 1,100 | 1,100 | 17,000 |
| 1996/07/23 | 1,130 | 1,130 | 1,110 | 1,110 | 9,000 |
| 1996/07/22 | 1,160 | 1,160 | 1,140 | 1,140 | 27,000 |
| 1996/07/19 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 1996/07/18 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1996/07/17 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 |
| 1996/07/16 | 1,160 | 1,160 | 1,150 | 1,150 | 14,000 |
| 1996/07/15 | 1,140 | 1,180 | 1,140 | 1,180 | 31,000 |
| 1996/07/12 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 |
| 1996/07/11 | 1,190 | 1,190 | 1,180 | 1,180 | 21,000 |
| 1996/07/10 | 1,200 | 1,200 | 1,180 | 1,190 | 16,000 |
| 1996/07/09 | 1,180 | 1,200 | 1,170 | 1,180 | 26,000 |
| 1996/07/08 | 1,170 | 1,190 | 1,170 | 1,180 | 12,000 |
| 1996/07/05 | 1,220 | 1,220 | 1,180 | 1,200 | 15,000 |
| 1996/07/04 | 1,230 | 1,230 | 1,210 | 1,230 | 90,000 |
| 1996/07/03 | 1,190 | 1,230 | 1,190 | 1,230 | 187,000 |
| 1996/07/02 | 1,180 | 1,190 | 1,170 | 1,190 | 39,000 |
| 1996/07/01 | 1,180 | 1,190 | 1,170 | 1,170 | 45,000 |
| 1996/06/28 | 1,180 | 1,180 | 1,170 | 1,180 | 39,000 |
| 1996/06/26 | 1,160 | 1,180 | 1,160 | 1,180 | 35,000 |
| 1996/06/25 | 1,150 | 1,160 | 1,140 | 1,160 | 26,000 |
| 1996/06/24 | 1,160 | 1,160 | 1,150 | 1,150 | 10,000 |
| 1996/06/21 | 1,160 | 1,160 | 1,150 | 1,150 | 23,000 |
| 1996/06/20 | 1,160 | 1,160 | 1,150 | 1,160 | 16,000 |
| 1996/06/19 | 1,160 | 1,160 | 1,150 | 1,160 | 24,000 |
| 1996/06/18 | 1,160 | 1,160 | 1,140 | 1,160 | 37,000 |
| 1996/06/17 | 1,140 | 1,140 | 1,140 | 1,140 | 17,000 |
| 1996/06/14 | 1,140 | 1,170 | 1,130 | 1,140 | 23,000 |
| 1996/06/13 | 1,130 | 1,140 | 1,130 | 1,130 | 20,000 |
| 1996/06/12 | 1,140 | 1,140 | 1,130 | 1,130 | 13,000 |
| 1996/06/11 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1996/06/10 | 1,140 | 1,140 | 1,130 | 1,140 | 22,000 |
| 1996/06/07 | 1,160 | 1,160 | 1,140 | 1,140 | 27,000 |
| 1996/06/06 | 1,170 | 1,170 | 1,160 | 1,160 | 30,000 |
| 1996/06/05 | 1,140 | 1,180 | 1,140 | 1,160 | 78,000 |
| 1996/06/04 | 1,140 | 1,140 | 1,130 | 1,130 | 12,000 |
| 1996/06/03 | 1,140 | 1,160 | 1,140 | 1,140 | 37,000 |
| 1996/05/31 | 1,140 | 1,170 | 1,140 | 1,140 | 87,000 |
| 1996/05/30 | 1,140 | 1,140 | 1,120 | 1,120 | 25,000 |
| 1996/05/29 | 1,130 | 1,150 | 1,130 | 1,150 | 58,000 |
| 1996/05/28 | 1,110 | 1,140 | 1,110 | 1,140 | 56,000 |
| 1996/05/27 | 1,110 | 1,110 | 1,110 | 1,110 | 16,000 |
| 1996/05/24 | 1,110 | 1,120 | 1,110 | 1,110 | 13,000 |
| 1996/05/23 | 1,120 | 1,120 | 1,110 | 1,110 | 20,000 |
| 1996/05/22 | 1,110 | 1,110 | 1,100 | 1,110 | 15,000 |
| 1996/05/21 | 1,130 | 1,130 | 1,110 | 1,110 | 19,000 |
| 1996/05/20 | 1,130 | 1,130 | 1,120 | 1,120 | 47,000 |
| 1996/05/17 | 1,110 | 1,140 | 1,110 | 1,130 | 51,000 |
| 1996/05/16 | 1,110 | 1,110 | 1,090 | 1,100 | 17,000 |
| 1996/05/15 | 1,100 | 1,110 | 1,080 | 1,100 | 39,000 |
| 1996/05/14 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1996/05/13 | 1,110 | 1,130 | 1,100 | 1,100 | 12,000 |
| 1996/05/10 | 1,100 | 1,120 | 1,100 | 1,100 | 46,000 |
| 1996/05/09 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 |
| 1996/05/08 | 1,110 | 1,130 | 1,100 | 1,130 | 62,000 |
| 1996/05/07 | 1,140 | 1,140 | 1,120 | 1,120 | 26,000 |
| 1996/05/02 | 1,120 | 1,150 | 1,120 | 1,140 | 69,000 |
| 1996/05/01 | 1,130 | 1,140 | 1,120 | 1,140 | 70,000 |
| 1996/04/30 | 1,120 | 1,130 | 1,110 | 1,120 | 54,000 |
| 1996/04/26 | 1,120 | 1,130 | 1,120 | 1,130 | 32,000 |
| 1996/04/25 | 1,090 | 1,130 | 1,090 | 1,120 | 61,000 |
| 1996/04/24 | 1,100 | 1,100 | 1,070 | 1,080 | 36,000 |
| 1996/04/23 | 1,080 | 1,110 | 1,080 | 1,110 | 18,000 |
| 1996/04/22 | 1,090 | 1,100 | 1,060 | 1,080 | 17,000 |
| 1996/04/19 | 1,080 | 1,090 | 1,080 | 1,080 | 8,000 |
| 1996/04/18 | 1,070 | 1,100 | 1,070 | 1,100 | 71,000 |
| 1996/04/17 | 1,080 | 1,080 | 1,070 | 1,070 | 34,000 |
| 1996/04/16 | 1,080 | 1,090 | 1,080 | 1,090 | 12,000 |
| 1996/04/15 | 1,070 | 1,080 | 1,070 | 1,070 | 17,000 |
| 1996/04/12 | 1,080 | 1,080 | 1,070 | 1,070 | 24,000 |
| 1996/04/11 | 1,080 | 1,080 | 1,070 | 1,070 | 12,000 |
| 1996/04/10 | 1,070 | 1,090 | 1,070 | 1,090 | 39,000 |
| 1996/04/09 | 1,060 | 1,090 | 1,060 | 1,090 | 52,000 |
| 1996/04/08 | 1,060 | 1,070 | 1,060 | 1,070 | 40,000 |
| 1996/04/05 | 1,050 | 1,060 | 1,040 | 1,050 | 27,000 |
| 1996/04/04 | 1,040 | 1,040 | 1,020 | 1,040 | 61,000 |
| 1996/04/03 | 1,040 | 1,040 | 1,030 | 1,030 | 30,000 |
| 1996/04/02 | 1,050 | 1,050 | 1,030 | 1,030 | 20,000 |
| 1996/04/01 | 1,020 | 1,050 | 1,020 | 1,040 | 31,000 |
| 1996/03/29 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
| 1996/03/28 | 1,030 | 1,030 | 1,010 | 1,030 | 7,000 |
| 1996/03/27 | 996 | 1,030 | 996 | 1,030 | 19,000 |
| 1996/03/26 | 1,000 | 1,000 | 990 | 996 | 20,000 |
| 1996/03/25 | 1,000 | 1,010 | 1,000 | 1,000 | 30,000 |
| 1996/03/22 | 1,000 | 1,000 | 991 | 991 | 9,000 |
| 1996/03/21 | 1,000 | 1,000 | 997 | 1,000 | 37,000 |
| 1996/03/19 | 990 | 1,000 | 990 | 1,000 | 22,000 |
| 1996/03/18 | 981 | 985 | 981 | 985 | 2,000 |
| 1996/03/15 | 970 | 980 | 966 | 980 | 15,000 |
| 1996/03/14 | 965 | 966 | 965 | 966 | 7,000 |
| 1996/03/13 | 975 | 975 | 975 | 975 | 20,000 |
| 1996/03/12 | 975 | 990 | 975 | 975 | 18,000 |
| 1996/03/11 | 975 | 980 | 975 | 975 | 23,000 |
| 1996/03/08 | 985 | 1,000 | 985 | 995 | 35,000 |
| 1996/03/06 | 990 | 1,000 | 985 | 985 | 25,000 |
| 1996/03/05 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 |
| 1996/03/04 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 |
| 1996/03/01 | 1,010 | 1,010 | 995 | 1,000 | 28,000 |
| 1996/02/29 | 1,000 | 1,010 | 1,000 | 1,010 | 32,000 |
| 1996/02/28 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1996/02/27 | 1,010 | 1,040 | 1,010 | 1,010 | 13,000 |
| 1996/02/26 | 1,010 | 1,030 | 1,000 | 1,030 | 10,000 |
| 1996/02/23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/02/22 | 1,000 | 1,020 | 1,000 | 1,000 | 12,000 |
| 1996/02/21 | 991 | 992 | 991 | 992 | 3,000 |
| 1996/02/20 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 |
| 1996/02/19 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1996/02/16 | 1,020 | 1,020 | 990 | 1,000 | 50,000 |
| 1996/02/15 | 1,010 | 1,030 | 1,010 | 1,030 | 23,000 |
| 1996/02/14 | 1,010 | 1,020 | 1,010 | 1,010 | 59,000 |
| 1996/02/13 | 1,030 | 1,030 | 1,020 | 1,020 | 21,000 |
| 1996/02/09 | 1,030 | 1,030 | 1,020 | 1,030 | 23,000 |
| 1996/02/08 | 1,030 | 1,040 | 1,020 | 1,020 | 54,000 |
| 1996/02/07 | 1,040 | 1,040 | 1,020 | 1,020 | 13,000 |
| 1996/02/06 | 1,050 | 1,050 | 1,030 | 1,040 | 24,000 |
| 1996/02/05 | 1,050 | 1,060 | 1,050 | 1,050 | 12,000 |
| 1996/02/02 | 1,050 | 1,060 | 1,040 | 1,040 | 17,000 |
| 1996/02/01 | 1,060 | 1,060 | 1,030 | 1,050 | 56,000 |
| 1996/01/31 | 1,080 | 1,080 | 1,050 | 1,060 | 39,000 |
| 1996/01/30 | 1,010 | 1,100 | 1,010 | 1,080 | 62,000 |
| 1996/01/29 | 1,000 | 1,010 | 1,000 | 1,000 | 28,000 |
| 1996/01/26 | 1,000 | 1,000 | 995 | 1,000 | 28,000 |
| 1996/01/25 | 1,020 | 1,020 | 995 | 1,000 | 81,000 |
| 1996/01/24 | 1,020 | 1,030 | 1,000 | 1,020 | 20,000 |
| 1996/01/23 | 1,020 | 1,040 | 1,020 | 1,030 | 22,000 |
| 1996/01/22 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 |
| 1996/01/19 | 1,020 | 1,040 | 1,000 | 1,040 | 57,000 |
| 1996/01/18 | 1,040 | 1,040 | 1,020 | 1,030 | 20,000 |
| 1996/01/17 | 1,050 | 1,050 | 1,030 | 1,030 | 57,000 |
| 1996/01/16 | 1,050 | 1,050 | 1,030 | 1,040 | 43,000 |
| 1996/01/12 | 1,030 | 1,050 | 1,030 | 1,030 | 24,000 |
| 1996/01/11 | 1,050 | 1,050 | 1,020 | 1,020 | 36,000 |
| 1996/01/10 | 1,050 | 1,060 | 1,050 | 1,060 | 9,000 |
| 1996/01/09 | 1,060 | 1,060 | 1,040 | 1,050 | 23,000 |
| 1996/01/08 | 1,050 | 1,070 | 1,050 | 1,070 | 15,000 |
| 1996/01/05 | 1,060 | 1,070 | 1,040 | 1,070 | 57,000 |
| 1996/01/04 | 1,040 | 1,060 | 1,030 | 1,040 | 24,000 |