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 |
|---|---|---|---|---|---|
| 2006/12/29 | 258 | 258 | 255 | 257 | 34,000 |
| 2006/12/28 | 257 | 258 | 255 | 258 | 42,000 |
| 2006/12/27 | 255 | 257 | 253 | 254 | 29,000 |
| 2006/12/26 | 253 | 255 | 251 | 255 | 90,000 |
| 2006/12/25 | 251 | 254 | 250 | 254 | 61,000 |
| 2006/12/22 | 253 | 253 | 249 | 251 | 43,000 |
| 2006/12/21 | 253 | 253 | 249 | 250 | 50,000 |
| 2006/12/20 | 250 | 254 | 249 | 252 | 103,000 |
| 2006/12/19 | 255 | 255 | 253 | 253 | 40,000 |
| 2006/12/18 | 257 | 257 | 254 | 256 | 39,000 |
| 2006/12/15 | 261 | 261 | 255 | 257 | 127,000 |
| 2006/12/14 | 259 | 260 | 255 | 257 | 77,000 |
| 2006/12/13 | 255 | 260 | 255 | 258 | 42,000 |
| 2006/12/12 | 261 | 261 | 257 | 260 | 50,000 |
| 2006/12/11 | 259 | 262 | 259 | 260 | 81,000 |
| 2006/12/08 | 260 | 263 | 259 | 260 | 107,000 |
| 2006/12/07 | 263 | 263 | 257 | 259 | 88,000 |
| 2006/12/06 | 254 | 264 | 252 | 263 | 202,000 |
| 2006/12/05 | 250 | 253 | 250 | 253 | 48,000 |
| 2006/12/04 | 248 | 251 | 248 | 249 | 35,000 |
| 2006/12/01 | 248 | 251 | 248 | 250 | 31,000 |
| 2006/11/30 | 245 | 251 | 243 | 251 | 166,000 |
| 2006/11/29 | 242 | 245 | 238 | 244 | 115,000 |
| 2006/11/28 | 240 | 243 | 231 | 243 | 90,000 |
| 2006/11/27 | 239 | 241 | 239 | 240 | 29,000 |
| 2006/11/24 | 238 | 239 | 237 | 237 | 53,000 |
| 2006/11/22 | 237 | 241 | 236 | 241 | 48,000 |
| 2006/11/21 | 237 | 240 | 237 | 238 | 47,000 |
| 2006/11/20 | 245 | 245 | 237 | 237 | 122,000 |
| 2006/11/17 | 246 | 247 | 245 | 245 | 41,000 |
| 2006/11/16 | 248 | 250 | 246 | 247 | 50,000 |
| 2006/11/15 | 245 | 246 | 244 | 244 | 37,000 |
| 2006/11/14 | 244 | 248 | 242 | 248 | 47,000 |
| 2006/11/13 | 245 | 245 | 242 | 242 | 46,000 |
| 2006/11/10 | 246 | 246 | 244 | 245 | 68,000 |
| 2006/11/09 | 247 | 248 | 246 | 247 | 44,000 |
| 2006/11/08 | 251 | 251 | 248 | 248 | 46,000 |
| 2006/11/07 | 252 | 252 | 250 | 251 | 28,000 |
| 2006/11/06 | 251 | 254 | 250 | 252 | 38,000 |
| 2006/11/02 | 251 | 253 | 251 | 252 | 23,000 |
| 2006/11/01 | 251 | 253 | 251 | 251 | 24,000 |
| 2006/10/31 | 253 | 253 | 252 | 252 | 43,000 |
| 2006/10/30 | 253 | 255 | 252 | 252 | 47,000 |
| 2006/10/27 | 256 | 256 | 254 | 255 | 55,000 |
| 2006/10/26 | 258 | 260 | 256 | 257 | 55,000 |
| 2006/10/25 | 253 | 260 | 253 | 260 | 168,000 |
| 2006/10/24 | 256 | 256 | 254 | 254 | 42,000 |
| 2006/10/23 | 255 | 257 | 253 | 254 | 85,000 |
| 2006/10/20 | 259 | 259 | 255 | 255 | 96,000 |
| 2006/10/19 | 253 | 261 | 253 | 255 | 148,000 |
| 2006/10/18 | 251 | 252 | 249 | 252 | 51,000 |
| 2006/10/17 | 251 | 257 | 251 | 251 | 187,000 |
| 2006/10/16 | 242 | 251 | 242 | 249 | 97,000 |
| 2006/10/13 | 242 | 245 | 239 | 241 | 128,000 |
| 2006/10/12 | 240 | 243 | 239 | 242 | 67,000 |
| 2006/10/11 | 247 | 248 | 240 | 242 | 82,000 |
| 2006/10/10 | 250 | 252 | 247 | 248 | 103,000 |
| 2006/10/06 | 253 | 253 | 251 | 251 | 69,000 |
| 2006/10/05 | 254 | 255 | 251 | 252 | 45,000 |
| 2006/10/04 | 254 | 255 | 253 | 255 | 47,000 |
| 2006/10/03 | 252 | 255 | 251 | 255 | 64,000 |
| 2006/10/02 | 252 | 254 | 250 | 253 | 45,000 |
| 2006/09/29 | 253 | 255 | 253 | 254 | 22,000 |
| 2006/09/28 | 252 | 254 | 251 | 253 | 36,000 |
| 2006/09/27 | 250 | 252 | 250 | 251 | 14,000 |
| 2006/09/26 | 252 | 253 | 247 | 250 | 112,000 |
| 2006/09/25 | 255 | 256 | 252 | 253 | 114,000 |
| 2006/09/22 | 252 | 254 | 252 | 254 | 43,000 |
| 2006/09/21 | 255 | 256 | 252 | 254 | 46,000 |
| 2006/09/20 | 256 | 257 | 252 | 255 | 93,000 |
| 2006/09/19 | 252 | 256 | 251 | 254 | 101,000 |
| 2006/09/15 | 255 | 255 | 250 | 251 | 122,000 |
| 2006/09/14 | 254 | 256 | 254 | 255 | 60,000 |
| 2006/09/13 | 257 | 258 | 252 | 254 | 90,000 |
| 2006/09/12 | 258 | 258 | 255 | 255 | 67,000 |
| 2006/09/11 | 261 | 261 | 259 | 259 | 59,000 |
| 2006/09/08 | 258 | 260 | 258 | 259 | 82,000 |
| 2006/09/07 | 260 | 260 | 258 | 258 | 81,000 |
| 2006/09/06 | 262 | 262 | 259 | 261 | 107,000 |
| 2006/09/05 | 261 | 263 | 260 | 261 | 143,000 |
| 2006/09/04 | 260 | 261 | 259 | 260 | 81,000 |
| 2006/09/01 | 257 | 257 | 255 | 257 | 32,000 |
| 2006/08/31 | 257 | 257 | 256 | 256 | 102,000 |
| 2006/08/30 | 258 | 258 | 256 | 256 | 50,000 |
| 2006/08/29 | 260 | 260 | 258 | 258 | 47,000 |
| 2006/08/28 | 260 | 262 | 259 | 260 | 52,000 |
| 2006/08/25 | 261 | 262 | 260 | 261 | 47,000 |
| 2006/08/24 | 263 | 263 | 260 | 261 | 96,000 |
| 2006/08/23 | 265 | 266 | 262 | 262 | 88,000 |
| 2006/08/22 | 263 | 266 | 263 | 265 | 101,000 |
| 2006/08/21 | 264 | 265 | 261 | 263 | 103,000 |
| 2006/08/18 | 260 | 264 | 260 | 262 | 274,000 |
| 2006/08/17 | 260 | 262 | 257 | 259 | 241,000 |
| 2006/08/16 | 255 | 257 | 254 | 257 | 175,000 |
| 2006/08/15 | 253 | 256 | 253 | 254 | 116,000 |
| 2006/08/14 | 252 | 253 | 251 | 252 | 113,000 |
| 2006/08/11 | 252 | 252 | 250 | 251 | 31,000 |
| 2006/08/10 | 252 | 253 | 252 | 252 | 22,000 |
| 2006/08/09 | 252 | 252 | 250 | 252 | 14,000 |
| 2006/08/08 | 250 | 252 | 250 | 252 | 19,000 |
| 2006/08/07 | 252 | 253 | 247 | 251 | 47,000 |
| 2006/08/04 | 255 | 256 | 250 | 251 | 122,000 |
| 2006/08/03 | 253 | 257 | 253 | 254 | 74,000 |
| 2006/08/02 | 252 | 253 | 251 | 253 | 38,000 |
| 2006/08/01 | 251 | 252 | 251 | 252 | 18,000 |
| 2006/07/31 | 253 | 253 | 251 | 252 | 48,000 |
| 2006/07/28 | 248 | 250 | 247 | 249 | 44,000 |
| 2006/07/27 | 248 | 250 | 247 | 248 | 48,000 |
| 2006/07/26 | 254 | 254 | 247 | 248 | 20,000 |
| 2006/07/25 | 254 | 256 | 253 | 254 | 29,000 |
| 2006/07/24 | 249 | 253 | 247 | 253 | 53,000 |
| 2006/07/21 | 249 | 251 | 248 | 251 | 50,000 |
| 2006/07/20 | 246 | 250 | 246 | 250 | 46,000 |
| 2006/07/19 | 243 | 246 | 241 | 243 | 64,000 |
| 2006/07/18 | 252 | 252 | 240 | 241 | 137,000 |
| 2006/07/14 | 257 | 258 | 253 | 254 | 46,000 |
| 2006/07/13 | 254 | 259 | 253 | 259 | 62,000 |
| 2006/07/12 | 258 | 260 | 257 | 257 | 41,000 |
| 2006/07/11 | 260 | 260 | 258 | 258 | 54,000 |
| 2006/07/10 | 260 | 260 | 255 | 259 | 104,000 |
| 2006/07/07 | 261 | 262 | 259 | 260 | 43,000 |
| 2006/07/06 | 259 | 260 | 258 | 260 | 65,000 |
| 2006/07/05 | 261 | 262 | 258 | 262 | 82,000 |
| 2006/07/04 | 265 | 267 | 257 | 261 | 458,000 |
| 2006/07/03 | 272 | 272 | 270 | 270 | 51,000 |
| 2006/06/30 | 269 | 270 | 267 | 267 | 48,000 |
| 2006/06/29 | 265 | 267 | 263 | 267 | 21,000 |
| 2006/06/28 | 262 | 263 | 260 | 263 | 50,000 |
| 2006/06/27 | 264 | 267 | 264 | 266 | 31,000 |
| 2006/06/26 | 264 | 264 | 262 | 263 | 39,000 |
| 2006/06/23 | 264 | 264 | 262 | 264 | 42,000 |
| 2006/06/22 | 263 | 265 | 261 | 265 | 46,000 |
| 2006/06/21 | 264 | 264 | 260 | 262 | 47,000 |
| 2006/06/20 | 264 | 267 | 263 | 263 | 49,000 |
| 2006/06/19 | 267 | 268 | 265 | 267 | 45,000 |
| 2006/06/16 | 269 | 270 | 267 | 268 | 77,000 |
| 2006/06/15 | 266 | 266 | 261 | 263 | 121,000 |
| 2006/06/14 | 255 | 261 | 255 | 260 | 47,000 |
| 2006/06/13 | 256 | 264 | 255 | 256 | 82,000 |
| 2006/06/12 | 251 | 257 | 249 | 255 | 67,000 |
| 2006/06/09 | 246 | 252 | 241 | 247 | 166,000 |
| 2006/06/08 | 251 | 251 | 245 | 245 | 134,000 |
| 2006/06/07 | 253 | 258 | 252 | 252 | 76,000 |
| 2006/06/06 | 257 | 257 | 252 | 254 | 108,000 |
| 2006/06/05 | 262 | 263 | 259 | 259 | 115,000 |
| 2006/06/02 | 262 | 262 | 246 | 262 | 352,000 |
| 2006/06/01 | 270 | 272 | 261 | 261 | 132,000 |
| 2006/05/31 | 270 | 273 | 265 | 268 | 285,000 |
| 2006/05/30 | 278 | 279 | 273 | 279 | 95,000 |
| 2006/05/29 | 282 | 282 | 278 | 278 | 45,000 |
| 2006/05/26 | 281 | 281 | 277 | 278 | 121,000 |
| 2006/05/25 | 282 | 282 | 279 | 279 | 66,000 |
| 2006/05/24 | 282 | 282 | 277 | 280 | 127,000 |
| 2006/05/23 | 283 | 284 | 280 | 280 | 74,000 |
| 2006/05/22 | 288 | 288 | 286 | 286 | 100,000 |
| 2006/05/19 | 283 | 291 | 283 | 288 | 143,000 |
| 2006/05/18 | 275 | 290 | 275 | 288 | 428,000 |
| 2006/05/17 | 265 | 268 | 261 | 268 | 181,000 |
| 2006/05/16 | 277 | 277 | 270 | 270 | 115,000 |
| 2006/05/15 | 275 | 277 | 275 | 277 | 94,000 |
| 2006/05/12 | 284 | 286 | 277 | 285 | 99,000 |
| 2006/05/11 | 285 | 288 | 285 | 288 | 22,000 |
| 2006/05/10 | 289 | 290 | 286 | 288 | 57,000 |
| 2006/05/09 | 294 | 294 | 288 | 288 | 39,000 |
| 2006/05/08 | 291 | 293 | 290 | 292 | 41,000 |
| 2006/05/02 | 286 | 290 | 286 | 290 | 31,000 |
| 2006/05/01 | 290 | 293 | 289 | 291 | 52,000 |
| 2006/04/28 | 294 | 294 | 288 | 293 | 138,000 |
| 2006/04/27 | 289 | 291 | 285 | 291 | 80,000 |
| 2006/04/26 | 285 | 288 | 285 | 288 | 52,000 |
| 2006/04/25 | 282 | 285 | 280 | 283 | 137,000 |
| 2006/04/24 | 286 | 287 | 282 | 287 | 79,000 |
| 2006/04/21 | 290 | 290 | 285 | 285 | 72,000 |
| 2006/04/20 | 296 | 296 | 291 | 291 | 42,000 |
| 2006/04/19 | 299 | 299 | 293 | 294 | 117,000 |
| 2006/04/18 | 283 | 295 | 282 | 295 | 180,000 |
| 2006/04/17 | 292 | 292 | 285 | 285 | 320,000 |
| 2006/04/14 | 296 | 299 | 290 | 292 | 309,000 |
| 2006/04/13 | 295 | 300 | 294 | 300 | 175,000 |
| 2006/04/12 | 296 | 298 | 294 | 297 | 154,000 |
| 2006/04/11 | 303 | 303 | 298 | 299 | 228,000 |
| 2006/04/10 | 307 | 307 | 301 | 306 | 152,000 |
| 2006/04/07 | 309 | 311 | 301 | 305 | 287,000 |
| 2006/04/06 | 306 | 309 | 305 | 309 | 49,000 |
| 2006/04/05 | 309 | 312 | 302 | 309 | 91,000 |
| 2006/04/04 | 312 | 314 | 310 | 310 | 89,000 |
| 2006/04/03 | 314 | 315 | 310 | 310 | 80,000 |
| 2006/03/31 | 312 | 313 | 309 | 313 | 91,000 |
| 2006/03/30 | 315 | 315 | 310 | 311 | 46,000 |
| 2006/03/29 | 306 | 312 | 306 | 311 | 89,000 |
| 2006/03/28 | 300 | 309 | 300 | 309 | 87,000 |
| 2006/03/27 | 310 | 313 | 306 | 311 | 150,000 |
| 2006/03/24 | 316 | 317 | 313 | 315 | 113,000 |
| 2006/03/23 | 324 | 324 | 317 | 321 | 257,000 |
| 2006/03/22 | 322 | 322 | 319 | 319 | 169,000 |
| 2006/03/20 | 321 | 323 | 317 | 321 | 367,000 |
| 2006/03/17 | 318 | 320 | 314 | 316 | 220,000 |
| 2006/03/16 | 319 | 325 | 315 | 316 | 780,000 |
| 2006/03/15 | 306 | 315 | 306 | 314 | 379,000 |
| 2006/03/14 | 308 | 309 | 305 | 306 | 140,000 |
| 2006/03/13 | 304 | 309 | 303 | 307 | 260,000 |
| 2006/03/10 | 289 | 298 | 287 | 297 | 134,000 |
| 2006/03/09 | 281 | 286 | 281 | 286 | 30,000 |
| 2006/03/08 | 281 | 282 | 280 | 280 | 33,000 |
| 2006/03/07 | 281 | 283 | 280 | 283 | 30,000 |
| 2006/03/06 | 281 | 281 | 278 | 280 | 35,000 |
| 2006/03/03 | 285 | 287 | 281 | 281 | 43,000 |
| 2006/03/02 | 287 | 291 | 286 | 287 | 67,000 |
| 2006/03/01 | 290 | 296 | 287 | 292 | 42,000 |
| 2006/02/28 | 295 | 297 | 295 | 297 | 52,000 |
| 2006/02/27 | 296 | 301 | 295 | 295 | 31,000 |
| 2006/02/24 | 287 | 297 | 285 | 296 | 99,000 |
| 2006/02/23 | 275 | 290 | 275 | 287 | 132,000 |
| 2006/02/22 | 284 | 286 | 275 | 275 | 186,000 |
| 2006/02/21 | 264 | 280 | 264 | 280 | 210,000 |
| 2006/02/20 | 280 | 282 | 260 | 264 | 342,000 |
| 2006/02/17 | 289 | 294 | 282 | 287 | 176,000 |
| 2006/02/16 | 293 | 294 | 291 | 294 | 91,000 |
| 2006/02/15 | 297 | 302 | 296 | 297 | 42,000 |
| 2006/02/14 | 293 | 298 | 285 | 298 | 89,000 |
| 2006/02/13 | 310 | 310 | 294 | 300 | 180,000 |
| 2006/02/10 | 304 | 307 | 299 | 307 | 169,000 |
| 2006/02/09 | 312 | 313 | 307 | 307 | 100,000 |
| 2006/02/08 | 312 | 316 | 307 | 310 | 209,000 |
| 2006/02/07 | 313 | 315 | 310 | 313 | 154,000 |
| 2006/02/06 | 316 | 318 | 311 | 313 | 301,000 |
| 2006/02/03 | 300 | 308 | 300 | 308 | 102,000 |
| 2006/02/02 | 307 | 308 | 299 | 302 | 138,000 |
| 2006/02/01 | 308 | 310 | 304 | 304 | 137,000 |
| 2006/01/31 | 307 | 309 | 303 | 309 | 62,000 |
| 2006/01/30 | 304 | 306 | 303 | 304 | 123,000 |
| 2006/01/27 | 299 | 304 | 297 | 298 | 153,000 |
| 2006/01/26 | 295 | 297 | 295 | 296 | 51,000 |
| 2006/01/25 | 288 | 295 | 287 | 295 | 104,000 |
| 2006/01/24 | 285 | 289 | 282 | 286 | 154,000 |
| 2006/01/23 | 285 | 289 | 280 | 288 | 160,000 |
| 2006/01/20 | 294 | 299 | 290 | 294 | 217,000 |
| 2006/01/19 | 282 | 296 | 276 | 290 | 305,000 |
| 2006/01/18 | 308 | 308 | 282 | 290 | 280,000 |
| 2006/01/17 | 315 | 315 | 306 | 314 | 380,000 |
| 2006/01/16 | 317 | 320 | 315 | 315 | 184,000 |
| 2006/01/13 | 314 | 317 | 312 | 315 | 134,000 |
| 2006/01/12 | 320 | 320 | 314 | 314 | 102,000 |
| 2006/01/11 | 321 | 322 | 318 | 318 | 69,000 |
| 2006/01/10 | 322 | 327 | 320 | 321 | 149,000 |
| 2006/01/06 | 324 | 325 | 318 | 319 | 184,000 |
| 2006/01/05 | 318 | 324 | 317 | 323 | 213,000 |
| 2006/01/04 | 313 | 318 | 309 | 317 | 174,000 |