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 |
|---|---|---|---|---|---|
| 2005/12/30 | 309 | 313 | 309 | 309 | 114,000 |
| 2005/12/29 | 309 | 309 | 306 | 309 | 85,000 |
| 2005/12/28 | 307 | 308 | 304 | 307 | 63,000 |
| 2005/12/27 | 308 | 312 | 307 | 307 | 71,000 |
| 2005/12/26 | 304 | 312 | 304 | 309 | 192,000 |
| 2005/12/22 | 303 | 306 | 302 | 305 | 182,000 |
| 2005/12/21 | 301 | 307 | 301 | 302 | 213,000 |
| 2005/12/20 | 300 | 302 | 300 | 301 | 71,000 |
| 2005/12/19 | 305 | 305 | 300 | 302 | 75,000 |
| 2005/12/16 | 305 | 307 | 303 | 305 | 79,000 |
| 2005/12/15 | 302 | 309 | 302 | 307 | 78,000 |
| 2005/12/14 | 310 | 311 | 295 | 307 | 241,000 |
| 2005/12/13 | 314 | 315 | 312 | 314 | 103,000 |
| 2005/12/12 | 315 | 319 | 313 | 313 | 219,000 |
| 2005/12/09 | 312 | 316 | 312 | 314 | 82,000 |
| 2005/12/08 | 319 | 325 | 312 | 312 | 727,000 |
| 2005/12/07 | 318 | 319 | 315 | 316 | 89,000 |
| 2005/12/06 | 322 | 322 | 316 | 317 | 121,000 |
| 2005/12/05 | 313 | 320 | 313 | 320 | 164,000 |
| 2005/12/02 | 318 | 318 | 312 | 313 | 180,000 |
| 2005/12/01 | 313 | 318 | 309 | 315 | 207,000 |
| 2005/11/30 | 313 | 315 | 312 | 314 | 86,000 |
| 2005/11/29 | 315 | 315 | 311 | 315 | 73,000 |
| 2005/11/28 | 308 | 315 | 304 | 315 | 141,000 |
| 2005/11/25 | 310 | 312 | 307 | 310 | 36,000 |
| 2005/11/24 | 314 | 315 | 311 | 312 | 48,000 |
| 2005/11/22 | 310 | 311 | 305 | 311 | 99,000 |
| 2005/11/21 | 318 | 318 | 311 | 311 | 83,000 |
| 2005/11/18 | 310 | 316 | 309 | 312 | 192,000 |
| 2005/11/17 | 317 | 320 | 307 | 310 | 245,000 |
| 2005/11/16 | 321 | 321 | 310 | 312 | 190,000 |
| 2005/11/15 | 327 | 328 | 321 | 324 | 339,000 |
| 2005/11/14 | 316 | 327 | 315 | 327 | 396,000 |
| 2005/11/11 | 312 | 315 | 310 | 312 | 183,000 |
| 2005/11/10 | 312 | 320 | 311 | 312 | 490,000 |
| 2005/11/09 | 309 | 315 | 309 | 312 | 152,000 |
| 2005/11/08 | 307 | 316 | 307 | 310 | 366,000 |
| 2005/11/07 | 302 | 304 | 300 | 304 | 159,000 |
| 2005/11/04 | 306 | 306 | 301 | 303 | 246,000 |
| 2005/11/02 | 308 | 308 | 302 | 303 | 156,000 |
| 2005/11/01 | 304 | 308 | 304 | 304 | 127,000 |
| 2005/10/31 | 303 | 305 | 300 | 301 | 87,000 |
| 2005/10/28 | 296 | 301 | 296 | 300 | 194,000 |
| 2005/10/27 | 295 | 296 | 293 | 294 | 78,000 |
| 2005/10/26 | 290 | 298 | 289 | 298 | 112,000 |
| 2005/10/25 | 292 | 293 | 290 | 291 | 71,000 |
| 2005/10/24 | 293 | 294 | 290 | 294 | 36,000 |
| 2005/10/21 | 292 | 294 | 291 | 294 | 101,000 |
| 2005/10/20 | 292 | 297 | 291 | 294 | 111,000 |
| 2005/10/19 | 302 | 304 | 291 | 293 | 260,000 |
| 2005/10/18 | 310 | 310 | 302 | 303 | 228,000 |
| 2005/10/17 | 299 | 313 | 299 | 306 | 446,000 |
| 2005/10/14 | 299 | 303 | 297 | 300 | 187,000 |
| 2005/10/13 | 301 | 302 | 294 | 296 | 182,000 |
| 2005/10/12 | 301 | 304 | 298 | 300 | 451,000 |
| 2005/10/11 | 288 | 308 | 288 | 296 | 714,000 |
| 2005/10/07 | 284 | 287 | 282 | 287 | 175,000 |
| 2005/10/06 | 294 | 299 | 289 | 289 | 403,000 |
| 2005/10/05 | 303 | 306 | 289 | 292 | 1,561,000 |
| 2005/10/04 | 279 | 298 | 279 | 298 | 871,000 |
| 2005/10/03 | 278 | 280 | 277 | 278 | 71,000 |
| 2005/09/30 | 279 | 279 | 273 | 278 | 83,000 |
| 2005/09/29 | 278 | 278 | 275 | 277 | 76,000 |
| 2005/09/28 | 276 | 278 | 275 | 277 | 78,000 |
| 2005/09/27 | 280 | 280 | 275 | 275 | 162,000 |
| 2005/09/26 | 283 | 283 | 280 | 281 | 79,000 |
| 2005/09/22 | 282 | 283 | 280 | 280 | 73,000 |
| 2005/09/21 | 287 | 288 | 282 | 283 | 202,000 |
| 2005/09/20 | 283 | 286 | 282 | 285 | 241,000 |
| 2005/09/16 | 275 | 283 | 275 | 280 | 223,000 |
| 2005/09/15 | 275 | 277 | 274 | 274 | 214,000 |
| 2005/09/14 | 272 | 281 | 272 | 278 | 196,000 |
| 2005/09/13 | 269 | 276 | 269 | 276 | 119,000 |
| 2005/09/12 | 271 | 273 | 271 | 271 | 73,000 |
| 2005/09/09 | 269 | 272 | 269 | 271 | 77,000 |
| 2005/09/08 | 271 | 274 | 270 | 270 | 217,000 |
| 2005/09/07 | 281 | 281 | 273 | 276 | 174,000 |
| 2005/09/06 | 275 | 281 | 273 | 280 | 264,000 |
| 2005/09/05 | 273 | 277 | 270 | 277 | 89,000 |
| 2005/09/02 | 274 | 274 | 272 | 274 | 87,000 |
| 2005/09/01 | 275 | 276 | 274 | 274 | 60,000 |
| 2005/08/31 | 275 | 276 | 274 | 276 | 53,000 |
| 2005/08/30 | 275 | 275 | 272 | 275 | 56,000 |
| 2005/08/29 | 270 | 273 | 269 | 273 | 50,000 |
| 2005/08/26 | 273 | 273 | 269 | 269 | 49,000 |
| 2005/08/25 | 268 | 272 | 264 | 269 | 113,000 |
| 2005/08/24 | 274 | 276 | 271 | 272 | 81,000 |
| 2005/08/23 | 281 | 286 | 274 | 274 | 230,000 |
| 2005/08/22 | 278 | 280 | 277 | 280 | 168,000 |
| 2005/08/19 | 280 | 280 | 277 | 277 | 137,000 |
| 2005/08/18 | 280 | 282 | 277 | 279 | 86,000 |
| 2005/08/17 | 273 | 286 | 272 | 277 | 588,000 |
| 2005/08/16 | 269 | 272 | 266 | 271 | 106,000 |
| 2005/08/15 | 265 | 268 | 265 | 265 | 86,000 |
| 2005/08/12 | 269 | 269 | 263 | 264 | 92,000 |
| 2005/08/11 | 266 | 267 | 263 | 264 | 81,000 |
| 2005/08/10 | 263 | 266 | 260 | 266 | 128,000 |
| 2005/08/09 | 261 | 263 | 258 | 258 | 93,000 |
| 2005/08/08 | 253 | 258 | 245 | 258 | 292,000 |
| 2005/08/05 | 269 | 270 | 260 | 263 | 104,000 |
| 2005/08/04 | 275 | 275 | 261 | 265 | 255,000 |
| 2005/08/03 | 281 | 283 | 275 | 277 | 102,000 |
| 2005/08/02 | 289 | 292 | 275 | 275 | 289,000 |
| 2005/08/01 | 286 | 292 | 285 | 288 | 272,000 |
| 2005/07/29 | 269 | 284 | 268 | 281 | 448,000 |
| 2005/07/28 | 263 | 267 | 262 | 265 | 75,000 |
| 2005/07/27 | 260 | 262 | 256 | 260 | 216,000 |
| 2005/07/26 | 263 | 266 | 260 | 260 | 169,000 |
| 2005/07/25 | 270 | 270 | 266 | 268 | 129,000 |
| 2005/07/22 | 272 | 272 | 269 | 270 | 35,000 |
| 2005/07/21 | 273 | 273 | 269 | 271 | 51,000 |
| 2005/07/20 | 272 | 274 | 270 | 271 | 67,000 |
| 2005/07/19 | 274 | 275 | 270 | 270 | 55,000 |
| 2005/07/15 | 265 | 280 | 265 | 274 | 225,000 |
| 2005/07/14 | 263 | 265 | 263 | 265 | 80,000 |
| 2005/07/13 | 263 | 265 | 262 | 265 | 107,000 |
| 2005/07/12 | 263 | 265 | 261 | 265 | 207,000 |
| 2005/07/11 | 272 | 272 | 265 | 265 | 227,000 |
| 2005/07/08 | 277 | 277 | 267 | 270 | 148,000 |
| 2005/07/07 | 276 | 278 | 276 | 277 | 33,000 |
| 2005/07/06 | 276 | 280 | 276 | 277 | 72,000 |
| 2005/07/05 | 280 | 284 | 278 | 280 | 163,000 |
| 2005/07/04 | 259 | 278 | 259 | 275 | 512,000 |
| 2005/07/01 | 291 | 293 | 287 | 289 | 45,000 |
| 2005/06/30 | 301 | 301 | 298 | 298 | 102,000 |
| 2005/06/29 | 303 | 307 | 299 | 301 | 107,000 |
| 2005/06/28 | 291 | 300 | 288 | 300 | 110,000 |
| 2005/06/27 | 280 | 290 | 280 | 290 | 109,000 |
| 2005/06/24 | 280 | 285 | 279 | 285 | 72,000 |
| 2005/06/23 | 284 | 286 | 282 | 286 | 62,000 |
| 2005/06/22 | 280 | 287 | 277 | 284 | 36,000 |
| 2005/06/21 | 281 | 287 | 281 | 285 | 40,000 |
| 2005/06/20 | 280 | 283 | 277 | 283 | 42,000 |
| 2005/06/17 | 279 | 285 | 279 | 285 | 30,000 |
| 2005/06/16 | 285 | 286 | 281 | 281 | 73,000 |
| 2005/06/15 | 291 | 291 | 283 | 287 | 88,000 |
| 2005/06/14 | 294 | 295 | 292 | 292 | 17,000 |
| 2005/06/13 | 291 | 296 | 290 | 295 | 54,000 |
| 2005/06/10 | 287 | 293 | 287 | 290 | 30,000 |
| 2005/06/09 | 288 | 290 | 287 | 287 | 33,000 |
| 2005/06/08 | 289 | 293 | 288 | 289 | 180,000 |
| 2005/06/07 | 292 | 293 | 286 | 291 | 154,000 |
| 2005/06/06 | 292 | 293 | 291 | 291 | 60,000 |
| 2005/06/03 | 292 | 292 | 289 | 292 | 34,000 |
| 2005/06/02 | 287 | 293 | 287 | 293 | 64,000 |
| 2005/06/01 | 285 | 287 | 283 | 287 | 57,000 |
| 2005/05/31 | 280 | 291 | 280 | 288 | 58,000 |
| 2005/05/30 | 269 | 277 | 266 | 277 | 62,000 |
| 2005/05/27 | 270 | 273 | 265 | 270 | 67,000 |
| 2005/05/26 | 270 | 272 | 263 | 270 | 134,000 |
| 2005/05/25 | 287 | 287 | 275 | 275 | 81,000 |
| 2005/05/24 | 290 | 294 | 290 | 290 | 58,000 |
| 2005/05/23 | 296 | 299 | 291 | 297 | 67,000 |
| 2005/05/20 | 299 | 302 | 296 | 300 | 59,000 |
| 2005/05/19 | 300 | 308 | 285 | 304 | 177,000 |
| 2005/05/18 | 297 | 301 | 295 | 301 | 56,000 |
| 2005/05/17 | 299 | 305 | 292 | 298 | 72,000 |
| 2005/05/16 | 312 | 312 | 297 | 297 | 92,000 |
| 2005/05/13 | 310 | 310 | 302 | 309 | 91,000 |
| 2005/05/12 | 307 | 313 | 306 | 310 | 30,000 |
| 2005/05/11 | 312 | 314 | 309 | 309 | 66,000 |
| 2005/05/10 | 302 | 317 | 302 | 314 | 142,000 |
| 2005/05/09 | 303 | 308 | 300 | 302 | 197,000 |
| 2005/05/06 | 303 | 305 | 301 | 303 | 64,000 |
| 2005/05/02 | 298 | 303 | 296 | 303 | 48,000 |
| 2005/04/28 | 296 | 303 | 294 | 297 | 61,000 |
| 2005/04/27 | 292 | 297 | 292 | 297 | 61,000 |
| 2005/04/26 | 300 | 300 | 295 | 295 | 40,000 |
| 2005/04/25 | 305 | 305 | 299 | 299 | 34,000 |
| 2005/04/22 | 304 | 306 | 301 | 305 | 76,000 |
| 2005/04/21 | 298 | 298 | 291 | 297 | 125,000 |
| 2005/04/20 | 309 | 311 | 303 | 303 | 75,000 |
| 2005/04/19 | 290 | 312 | 290 | 302 | 117,000 |
| 2005/04/18 | 305 | 310 | 292 | 293 | 238,000 |
| 2005/04/15 | 326 | 326 | 322 | 325 | 189,000 |
| 2005/04/14 | 325 | 328 | 324 | 325 | 123,000 |
| 2005/04/13 | 327 | 331 | 325 | 325 | 103,000 |
| 2005/04/12 | 328 | 332 | 326 | 327 | 104,000 |
| 2005/04/11 | 332 | 335 | 328 | 331 | 217,000 |
| 2005/04/08 | 350 | 363 | 341 | 341 | 1,093,000 |
| 2005/04/07 | 325 | 344 | 322 | 344 | 500,000 |
| 2005/04/06 | 316 | 325 | 316 | 321 | 153,000 |
| 2005/04/05 | 316 | 320 | 315 | 317 | 105,000 |
| 2005/04/04 | 316 | 317 | 309 | 317 | 102,000 |
| 2005/04/01 | 313 | 318 | 313 | 317 | 57,000 |
| 2005/03/31 | 318 | 319 | 313 | 317 | 71,000 |
| 2005/03/30 | 310 | 316 | 308 | 316 | 78,000 |
| 2005/03/29 | 326 | 326 | 309 | 314 | 192,000 |
| 2005/03/28 | 312 | 321 | 307 | 321 | 106,000 |
| 2005/03/25 | 310 | 312 | 307 | 312 | 92,000 |
| 2005/03/24 | 309 | 311 | 307 | 310 | 73,000 |
| 2005/03/23 | 315 | 315 | 308 | 310 | 100,000 |
| 2005/03/22 | 324 | 324 | 313 | 319 | 191,000 |
| 2005/03/18 | 316 | 320 | 311 | 314 | 207,000 |
| 2005/03/17 | 320 | 323 | 316 | 323 | 102,000 |
| 2005/03/16 | 316 | 329 | 306 | 319 | 570,000 |
| 2005/03/15 | 337 | 349 | 331 | 336 | 369,000 |
| 2005/03/14 | 342 | 352 | 338 | 342 | 384,000 |
| 2005/03/11 | 336 | 354 | 320 | 342 | 1,151,000 |
| 2005/03/10 | 305 | 345 | 304 | 337 | 1,544,000 |
| 2005/03/09 | 298 | 303 | 297 | 303 | 171,000 |
| 2005/03/08 | 303 | 305 | 300 | 301 | 178,000 |
| 2005/03/07 | 300 | 304 | 299 | 300 | 355,000 |
| 2005/03/04 | 282 | 296 | 282 | 292 | 294,000 |
| 2005/03/03 | 284 | 284 | 278 | 281 | 142,000 |
| 2005/03/02 | 280 | 288 | 278 | 286 | 121,000 |
| 2005/03/01 | 284 | 284 | 277 | 280 | 102,000 |
| 2005/02/28 | 282 | 286 | 282 | 283 | 136,000 |
| 2005/02/25 | 279 | 282 | 277 | 281 | 143,000 |
| 2005/02/24 | 272 | 279 | 269 | 278 | 199,000 |
| 2005/02/23 | 272 | 276 | 268 | 270 | 275,000 |
| 2005/02/22 | 284 | 285 | 275 | 277 | 284,000 |
| 2005/02/21 | 298 | 298 | 282 | 287 | 148,000 |
| 2005/02/18 | 293 | 298 | 292 | 296 | 146,000 |
| 2005/02/17 | 294 | 296 | 291 | 296 | 192,000 |
| 2005/02/16 | 304 | 307 | 297 | 300 | 193,000 |
| 2005/02/15 | 316 | 320 | 290 | 307 | 463,000 |
| 2005/02/14 | 307 | 319 | 304 | 315 | 940,000 |
| 2005/02/10 | 295 | 307 | 292 | 302 | 766,000 |
| 2005/02/09 | 285 | 291 | 283 | 291 | 176,000 |
| 2005/02/08 | 283 | 285 | 279 | 285 | 169,000 |
| 2005/02/07 | 299 | 299 | 282 | 287 | 384,000 |
| 2005/02/04 | 295 | 295 | 286 | 292 | 197,000 |
| 2005/02/03 | 276 | 296 | 276 | 290 | 459,000 |
| 2005/02/02 | 274 | 276 | 270 | 276 | 158,000 |
| 2005/02/01 | 274 | 276 | 270 | 274 | 81,000 |
| 2005/01/31 | 279 | 279 | 273 | 277 | 80,000 |
| 2005/01/28 | 271 | 275 | 271 | 275 | 100,000 |
| 2005/01/27 | 278 | 278 | 271 | 275 | 115,000 |
| 2005/01/26 | 280 | 280 | 276 | 278 | 86,000 |
| 2005/01/25 | 280 | 284 | 280 | 282 | 157,000 |
| 2005/01/24 | 262 | 278 | 262 | 278 | 234,000 |
| 2005/01/21 | 263 | 267 | 261 | 267 | 189,000 |
| 2005/01/20 | 278 | 278 | 263 | 271 | 194,000 |
| 2005/01/19 | 285 | 288 | 278 | 283 | 152,000 |
| 2005/01/18 | 292 | 292 | 282 | 285 | 172,000 |
| 2005/01/17 | 282 | 293 | 282 | 285 | 280,000 |
| 2005/01/14 | 281 | 286 | 279 | 282 | 361,000 |
| 2005/01/13 | 296 | 303 | 286 | 291 | 759,000 |
| 2005/01/12 | 277 | 292 | 273 | 291 | 555,000 |
| 2005/01/11 | 261 | 276 | 258 | 271 | 470,000 |
| 2005/01/07 | 271 | 271 | 261 | 264 | 301,000 |
| 2005/01/06 | 271 | 274 | 265 | 270 | 442,000 |
| 2005/01/05 | 255 | 264 | 253 | 264 | 392,000 |
| 2005/01/04 | 250 | 257 | 248 | 254 | 129,000 |