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 |
|---|---|---|---|---|---|
| 2008/12/30 | 128 | 129 | 128 | 128 | 19,000 |
| 2008/12/29 | 127 | 129 | 127 | 128 | 31,000 |
| 2008/12/26 | 125 | 127 | 125 | 127 | 47,000 |
| 2008/12/25 | 126 | 126 | 122 | 124 | 23,000 |
| 2008/12/24 | 122 | 126 | 122 | 126 | 78,000 |
| 2008/12/22 | 122 | 123 | 120 | 123 | 40,000 |
| 2008/12/19 | 120 | 121 | 120 | 121 | 20,000 |
| 2008/12/18 | 119 | 122 | 119 | 120 | 23,000 |
| 2008/12/17 | 119 | 121 | 119 | 119 | 48,000 |
| 2008/12/16 | 118 | 119 | 118 | 118 | 27,000 |
| 2008/12/15 | 117 | 118 | 116 | 118 | 61,000 |
| 2008/12/12 | 117 | 120 | 116 | 116 | 39,000 |
| 2008/12/11 | 115 | 118 | 114 | 117 | 55,000 |
| 2008/12/10 | 115 | 116 | 114 | 114 | 96,000 |
| 2008/12/09 | 120 | 120 | 116 | 116 | 62,000 |
| 2008/12/08 | 118 | 120 | 118 | 120 | 36,000 |
| 2008/12/05 | 117 | 119 | 116 | 118 | 28,000 |
| 2008/12/04 | 120 | 120 | 116 | 119 | 26,000 |
| 2008/12/03 | 121 | 121 | 120 | 120 | 12,000 |
| 2008/12/02 | 119 | 122 | 119 | 122 | 64,000 |
| 2008/12/01 | 122 | 123 | 122 | 123 | 11,000 |
| 2008/11/28 | 123 | 123 | 122 | 122 | 128,000 |
| 2008/11/27 | 126 | 126 | 122 | 123 | 26,000 |
| 2008/11/26 | 123 | 126 | 121 | 122 | 32,000 |
| 2008/11/25 | 123 | 129 | 123 | 126 | 41,000 |
| 2008/11/21 | 116 | 123 | 116 | 123 | 46,000 |
| 2008/11/20 | 121 | 122 | 120 | 120 | 44,000 |
| 2008/11/19 | 124 | 124 | 123 | 123 | 19,000 |
| 2008/11/18 | 125 | 126 | 124 | 125 | 17,000 |
| 2008/11/17 | 124 | 128 | 124 | 128 | 32,000 |
| 2008/11/14 | 129 | 129 | 125 | 125 | 12,000 |
| 2008/11/13 | 125 | 127 | 125 | 126 | 11,000 |
| 2008/11/12 | 126 | 127 | 125 | 127 | 21,000 |
| 2008/11/11 | 132 | 132 | 130 | 131 | 10,000 |
| 2008/11/10 | 131 | 132 | 130 | 132 | 15,000 |
| 2008/11/07 | 127 | 128 | 123 | 128 | 35,000 |
| 2008/11/06 | 131 | 132 | 128 | 129 | 17,000 |
| 2008/11/05 | 133 | 135 | 131 | 131 | 39,000 |
| 2008/11/04 | 131 | 132 | 122 | 131 | 44,000 |
| 2008/10/31 | 127 | 129 | 126 | 129 | 28,000 |
| 2008/10/30 | 125 | 126 | 122 | 125 | 31,000 |
| 2008/10/29 | 124 | 124 | 120 | 120 | 41,000 |
| 2008/10/28 | 111 | 117 | 109 | 117 | 36,000 |
| 2008/10/27 | 120 | 120 | 109 | 112 | 71,000 |
| 2008/10/24 | 120 | 120 | 117 | 117 | 43,000 |
| 2008/10/23 | 123 | 123 | 117 | 121 | 43,000 |
| 2008/10/22 | 130 | 130 | 129 | 129 | 7,000 |
| 2008/10/21 | 132 | 135 | 130 | 132 | 22,000 |
| 2008/10/20 | 123 | 129 | 123 | 129 | 16,000 |
| 2008/10/17 | 127 | 127 | 122 | 125 | 52,000 |
| 2008/10/16 | 128 | 129 | 121 | 129 | 14,000 |
| 2008/10/15 | 136 | 136 | 130 | 131 | 33,000 |
| 2008/10/14 | 133 | 144 | 132 | 135 | 60,000 |
| 2008/10/10 | 114 | 118 | 111 | 118 | 81,000 |
| 2008/10/09 | 113 | 126 | 113 | 120 | 54,000 |
| 2008/10/08 | 121 | 121 | 115 | 118 | 176,000 |
| 2008/10/07 | 123 | 130 | 120 | 130 | 216,000 |
| 2008/10/06 | 136 | 141 | 132 | 135 | 119,000 |
| 2008/10/03 | 150 | 152 | 145 | 146 | 36,000 |
| 2008/10/02 | 158 | 158 | 151 | 155 | 19,000 |
| 2008/10/01 | 157 | 160 | 156 | 156 | 13,000 |
| 2008/09/30 | 156 | 157 | 153 | 157 | 43,000 |
| 2008/09/29 | 161 | 161 | 161 | 161 | 1,000 |
| 2008/09/26 | 165 | 165 | 165 | 165 | 10,000 |
| 2008/09/25 | 167 | 167 | 165 | 166 | 9,000 |
| 2008/09/24 | 169 | 173 | 164 | 172 | 41,000 |
| 2008/09/22 | 171 | 181 | 171 | 172 | 38,000 |
| 2008/09/19 | 163 | 169 | 163 | 169 | 27,000 |
| 2008/09/18 | 159 | 162 | 156 | 160 | 31,000 |
| 2008/09/17 | 159 | 164 | 159 | 159 | 32,000 |
| 2008/09/16 | 157 | 159 | 155 | 158 | 44,000 |
| 2008/09/12 | 160 | 165 | 159 | 165 | 64,000 |
| 2008/09/11 | 161 | 161 | 160 | 160 | 17,000 |
| 2008/09/10 | 160 | 161 | 158 | 161 | 13,000 |
| 2008/09/09 | 163 | 163 | 160 | 160 | 21,000 |
| 2008/09/08 | 160 | 162 | 157 | 162 | 14,000 |
| 2008/09/05 | 156 | 156 | 152 | 155 | 38,000 |
| 2008/09/04 | 163 | 163 | 157 | 160 | 19,000 |
| 2008/09/03 | 165 | 165 | 162 | 163 | 17,000 |
| 2008/09/02 | 169 | 170 | 165 | 165 | 29,000 |
| 2008/09/01 | 169 | 169 | 169 | 169 | 2,000 |
| 2008/08/29 | 170 | 170 | 167 | 169 | 8,000 |
| 2008/08/28 | 169 | 169 | 165 | 165 | 41,000 |
| 2008/08/27 | 170 | 170 | 169 | 169 | 14,000 |
| 2008/08/26 | 172 | 172 | 168 | 168 | 17,000 |
| 2008/08/25 | 175 | 175 | 175 | 175 | 9,000 |
| 2008/08/22 | 168 | 168 | 165 | 168 | 31,000 |
| 2008/08/21 | 171 | 172 | 167 | 170 | 14,000 |
| 2008/08/20 | 173 | 173 | 172 | 172 | 2,000 |
| 2008/08/19 | 173 | 175 | 172 | 175 | 17,000 |
| 2008/08/18 | 171 | 174 | 170 | 172 | 26,000 |
| 2008/08/15 | 179 | 179 | 175 | 175 | 15,000 |
| 2008/08/14 | 176 | 180 | 175 | 175 | 21,000 |
| 2008/08/13 | 177 | 181 | 176 | 180 | 10,000 |
| 2008/08/12 | 184 | 184 | 181 | 182 | 7,000 |
| 2008/08/11 | 181 | 181 | 179 | 179 | 18,000 |
| 2008/08/08 | 181 | 181 | 171 | 177 | 33,000 |
| 2008/08/07 | 183 | 183 | 181 | 182 | 12,000 |
| 2008/08/06 | 181 | 185 | 181 | 185 | 18,000 |
| 2008/08/05 | 184 | 184 | 180 | 180 | 9,000 |
| 2008/08/04 | 186 | 186 | 184 | 184 | 5,000 |
| 2008/08/01 | 184 | 186 | 184 | 186 | 12,000 |
| 2008/07/31 | 188 | 188 | 186 | 186 | 11,000 |
| 2008/07/30 | 186 | 186 | 185 | 185 | 2,000 |
| 2008/07/29 | 186 | 186 | 184 | 184 | 3,000 |
| 2008/07/28 | 188 | 188 | 186 | 186 | 2,000 |
| 2008/07/25 | 186 | 187 | 185 | 185 | 59,000 |
| 2008/07/24 | 190 | 191 | 188 | 189 | 21,000 |
| 2008/07/23 | 190 | 190 | 184 | 189 | 32,000 |
| 2008/07/22 | 185 | 189 | 184 | 189 | 14,000 |
| 2008/07/18 | 185 | 186 | 183 | 186 | 17,000 |
| 2008/07/17 | 183 | 185 | 183 | 183 | 13,000 |
| 2008/07/16 | 184 | 186 | 183 | 183 | 11,000 |
| 2008/07/15 | 189 | 189 | 182 | 184 | 31,000 |
| 2008/07/14 | 189 | 190 | 188 | 189 | 16,000 |
| 2008/07/11 | 190 | 190 | 188 | 188 | 9,000 |
| 2008/07/10 | 188 | 190 | 187 | 188 | 23,000 |
| 2008/07/09 | 190 | 193 | 188 | 190 | 38,000 |
| 2008/07/08 | 192 | 192 | 189 | 191 | 39,000 |
| 2008/07/07 | 195 | 195 | 192 | 192 | 3,000 |
| 2008/07/04 | 193 | 195 | 191 | 192 | 20,000 |
| 2008/07/03 | 195 | 198 | 190 | 198 | 63,000 |
| 2008/07/02 | 198 | 199 | 194 | 195 | 54,000 |
| 2008/07/01 | 198 | 200 | 197 | 197 | 18,000 |
| 2008/06/30 | 201 | 201 | 198 | 199 | 12,000 |
| 2008/06/27 | 195 | 200 | 190 | 200 | 43,000 |
| 2008/06/26 | 201 | 201 | 199 | 199 | 8,000 |
| 2008/06/25 | 201 | 201 | 195 | 199 | 53,000 |
| 2008/06/24 | 201 | 201 | 200 | 201 | 17,000 |
| 2008/06/23 | 198 | 203 | 198 | 200 | 41,000 |
| 2008/06/20 | 200 | 203 | 199 | 203 | 25,000 |
| 2008/06/19 | 201 | 201 | 199 | 200 | 25,000 |
| 2008/06/18 | 201 | 204 | 200 | 203 | 24,000 |
| 2008/06/17 | 201 | 204 | 200 | 202 | 11,000 |
| 2008/06/16 | 206 | 206 | 202 | 202 | 23,000 |
| 2008/06/13 | 202 | 202 | 199 | 200 | 30,000 |
| 2008/06/12 | 202 | 203 | 201 | 203 | 40,000 |
| 2008/06/11 | 211 | 211 | 202 | 205 | 67,000 |
| 2008/06/10 | 216 | 216 | 210 | 211 | 55,000 |
| 2008/06/09 | 213 | 216 | 210 | 216 | 84,000 |
| 2008/06/06 | 212 | 221 | 210 | 220 | 177,000 |
| 2008/06/05 | 214 | 214 | 211 | 212 | 66,000 |
| 2008/06/04 | 211 | 216 | 210 | 214 | 52,000 |
| 2008/06/03 | 212 | 214 | 211 | 211 | 22,000 |
| 2008/06/02 | 213 | 217 | 209 | 211 | 115,000 |
| 2008/05/30 | 221 | 221 | 211 | 217 | 95,000 |
| 2008/05/29 | 223 | 225 | 218 | 220 | 142,000 |
| 2008/05/28 | 214 | 225 | 211 | 211 | 267,000 |
| 2008/05/27 | 202 | 217 | 201 | 217 | 286,000 |
| 2008/05/26 | 202 | 203 | 199 | 201 | 136,000 |
| 2008/05/23 | 200 | 201 | 199 | 200 | 75,000 |
| 2008/05/22 | 195 | 201 | 194 | 196 | 159,000 |
| 2008/05/21 | 195 | 197 | 194 | 196 | 48,000 |
| 2008/05/20 | 198 | 201 | 196 | 197 | 96,000 |
| 2008/05/19 | 192 | 196 | 192 | 194 | 115,000 |
| 2008/05/16 | 194 | 198 | 191 | 192 | 185,000 |
| 2008/05/15 | 195 | 200 | 187 | 191 | 147,000 |
| 2008/05/14 | 175 | 190 | 175 | 190 | 260,000 |
| 2008/05/13 | 172 | 174 | 172 | 174 | 33,000 |
| 2008/05/12 | 171 | 171 | 170 | 171 | 19,000 |
| 2008/05/09 | 172 | 172 | 168 | 172 | 24,000 |
| 2008/05/08 | 171 | 171 | 168 | 171 | 16,000 |
| 2008/05/07 | 170 | 172 | 170 | 170 | 47,000 |
| 2008/05/02 | 169 | 169 | 168 | 169 | 32,000 |
| 2008/05/01 | 170 | 170 | 168 | 168 | 28,000 |
| 2008/04/30 | 167 | 171 | 166 | 169 | 73,000 |
| 2008/04/28 | 162 | 169 | 162 | 165 | 110,000 |
| 2008/04/25 | 154 | 155 | 153 | 155 | 29,000 |
| 2008/04/24 | 153 | 155 | 152 | 154 | 40,000 |
| 2008/04/23 | 152 | 153 | 152 | 152 | 18,000 |
| 2008/04/22 | 152 | 153 | 152 | 152 | 13,000 |
| 2008/04/21 | 153 | 154 | 152 | 152 | 21,000 |
| 2008/04/18 | 151 | 152 | 151 | 152 | 20,000 |
| 2008/04/17 | 149 | 153 | 149 | 152 | 46,000 |
| 2008/04/16 | 148 | 150 | 148 | 148 | 21,000 |
| 2008/04/15 | 148 | 149 | 147 | 147 | 24,000 |
| 2008/04/14 | 150 | 150 | 148 | 148 | 10,000 |
| 2008/04/11 | 150 | 150 | 150 | 150 | 14,000 |
| 2008/04/10 | 151 | 151 | 149 | 149 | 29,000 |
| 2008/04/09 | 152 | 152 | 151 | 151 | 8,000 |
| 2008/04/08 | 152 | 152 | 152 | 152 | 2,000 |
| 2008/04/07 | 151 | 155 | 151 | 152 | 25,000 |
| 2008/04/04 | 155 | 155 | 153 | 153 | 11,000 |
| 2008/04/03 | 155 | 155 | 153 | 155 | 7,000 |
| 2008/04/02 | 154 | 156 | 154 | 155 | 11,000 |
| 2008/04/01 | 152 | 153 | 151 | 153 | 17,000 |
| 2008/03/31 | 154 | 154 | 152 | 152 | 11,000 |
| 2008/03/28 | 152 | 153 | 150 | 153 | 98,000 |
| 2008/03/27 | 153 | 154 | 150 | 150 | 42,000 |
| 2008/03/26 | 156 | 156 | 153 | 154 | 25,000 |
| 2008/03/25 | 162 | 162 | 160 | 161 | 100,000 |
| 2008/03/24 | 161 | 162 | 160 | 161 | 108,000 |
| 2008/03/21 | 161 | 161 | 158 | 159 | 59,000 |
| 2008/03/19 | 157 | 160 | 157 | 160 | 27,000 |
| 2008/03/18 | 155 | 157 | 155 | 155 | 41,000 |
| 2008/03/17 | 161 | 161 | 154 | 157 | 41,000 |
| 2008/03/14 | 166 | 166 | 161 | 161 | 23,000 |
| 2008/03/13 | 167 | 168 | 163 | 166 | 48,000 |
| 2008/03/12 | 166 | 167 | 166 | 167 | 35,000 |
| 2008/03/11 | 160 | 166 | 158 | 166 | 15,000 |
| 2008/03/10 | 162 | 167 | 162 | 163 | 60,000 |
| 2008/03/07 | 167 | 169 | 166 | 166 | 41,000 |
| 2008/03/06 | 166 | 169 | 165 | 169 | 27,000 |
| 2008/03/05 | 167 | 168 | 166 | 166 | 42,000 |
| 2008/03/04 | 168 | 169 | 166 | 169 | 32,000 |
| 2008/03/03 | 168 | 168 | 166 | 168 | 31,000 |
| 2008/02/29 | 172 | 172 | 168 | 171 | 42,000 |
| 2008/02/28 | 171 | 173 | 171 | 173 | 37,000 |
| 2008/02/27 | 168 | 172 | 168 | 171 | 20,000 |
| 2008/02/26 | 168 | 171 | 168 | 168 | 52,000 |
| 2008/02/25 | 169 | 169 | 167 | 168 | 25,000 |
| 2008/02/22 | 167 | 168 | 167 | 168 | 4,000 |
| 2008/02/21 | 165 | 168 | 165 | 168 | 8,000 |
| 2008/02/20 | 166 | 166 | 164 | 165 | 58,000 |
| 2008/02/19 | 168 | 170 | 166 | 166 | 62,000 |
| 2008/02/18 | 167 | 169 | 166 | 168 | 30,000 |
| 2008/02/15 | 166 | 168 | 165 | 166 | 23,000 |
| 2008/02/14 | 165 | 168 | 165 | 168 | 54,000 |
| 2008/02/13 | 163 | 165 | 163 | 165 | 10,000 |
| 2008/02/12 | 167 | 167 | 163 | 163 | 46,000 |
| 2008/02/08 | 164 | 167 | 164 | 165 | 25,000 |
| 2008/02/07 | 164 | 167 | 164 | 167 | 18,000 |
| 2008/02/06 | 165 | 167 | 163 | 166 | 34,000 |
| 2008/02/05 | 169 | 171 | 166 | 169 | 64,000 |
| 2008/02/04 | 165 | 169 | 165 | 169 | 57,000 |
| 2008/02/01 | 161 | 162 | 159 | 160 | 78,000 |
| 2008/01/31 | 156 | 164 | 156 | 160 | 63,000 |
| 2008/01/30 | 162 | 163 | 159 | 159 | 40,000 |
| 2008/01/29 | 159 | 163 | 155 | 163 | 163,000 |
| 2008/01/28 | 159 | 159 | 155 | 155 | 48,000 |
| 2008/01/25 | 155 | 160 | 155 | 159 | 57,000 |
| 2008/01/24 | 153 | 157 | 153 | 156 | 286,000 |
| 2008/01/23 | 149 | 153 | 149 | 150 | 113,000 |
| 2008/01/22 | 152 | 152 | 132 | 147 | 317,000 |
| 2008/01/21 | 151 | 158 | 151 | 154 | 126,000 |
| 2008/01/18 | 154 | 156 | 153 | 156 | 93,000 |
| 2008/01/17 | 153 | 157 | 153 | 157 | 52,000 |
| 2008/01/16 | 156 | 157 | 151 | 153 | 431,000 |
| 2008/01/15 | 163 | 164 | 159 | 161 | 174,000 |
| 2008/01/11 | 165 | 165 | 163 | 164 | 72,000 |
| 2008/01/10 | 166 | 166 | 165 | 165 | 210,000 |
| 2008/01/09 | 164 | 165 | 163 | 165 | 82,000 |
| 2008/01/08 | 166 | 166 | 165 | 166 | 340,000 |
| 2008/01/07 | 169 | 169 | 165 | 166 | 150,000 |
| 2008/01/04 | 168 | 168 | 167 | 168 | 62,000 |