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 |
|---|---|---|---|---|---|
| 2015/12/30 | 224 | 225 | 222 | 224 | 45,000 |
| 2015/12/29 | 221 | 223 | 221 | 222 | 31,000 |
| 2015/12/28 | 223 | 223 | 220 | 221 | 58,000 |
| 2015/12/25 | 221 | 221 | 219 | 220 | 114,000 |
| 2015/12/24 | 222 | 224 | 221 | 221 | 52,000 |
| 2015/12/22 | 221 | 223 | 221 | 222 | 43,000 |
| 2015/12/21 | 222 | 223 | 221 | 222 | 80,000 |
| 2015/12/18 | 224 | 224 | 222 | 222 | 43,000 |
| 2015/12/17 | 224 | 225 | 224 | 224 | 30,000 |
| 2015/12/16 | 223 | 224 | 223 | 224 | 23,000 |
| 2015/12/15 | 222 | 224 | 222 | 223 | 63,000 |
| 2015/12/14 | 223 | 225 | 222 | 223 | 62,000 |
| 2015/12/11 | 223 | 226 | 222 | 224 | 24,000 |
| 2015/12/10 | 223 | 224 | 222 | 223 | 61,000 |
| 2015/12/09 | 226 | 226 | 224 | 224 | 71,000 |
| 2015/12/08 | 226 | 227 | 226 | 227 | 26,000 |
| 2015/12/07 | 229 | 229 | 225 | 227 | 125,000 |
| 2015/12/04 | 228 | 229 | 227 | 228 | 97,000 |
| 2015/12/03 | 227 | 229 | 226 | 229 | 122,000 |
| 2015/12/02 | 225 | 227 | 225 | 226 | 192,000 |
| 2015/12/01 | 223 | 227 | 223 | 226 | 139,000 |
| 2015/11/30 | 224 | 224 | 222 | 224 | 36,000 |
| 2015/11/27 | 224 | 225 | 222 | 224 | 14,000 |
| 2015/11/26 | 223 | 225 | 222 | 224 | 60,000 |
| 2015/11/25 | 223 | 223 | 222 | 222 | 46,000 |
| 2015/11/24 | 224 | 224 | 222 | 222 | 47,000 |
| 2015/11/20 | 223 | 224 | 222 | 224 | 53,000 |
| 2015/11/19 | 221 | 225 | 219 | 222 | 99,000 |
| 2015/11/18 | 220 | 221 | 219 | 220 | 54,000 |
| 2015/11/17 | 219 | 220 | 218 | 219 | 44,000 |
| 2015/11/16 | 218 | 219 | 217 | 219 | 53,000 |
| 2015/11/13 | 219 | 219 | 218 | 218 | 34,000 |
| 2015/11/12 | 221 | 221 | 219 | 220 | 60,000 |
| 2015/11/11 | 221 | 222 | 220 | 220 | 36,000 |
| 2015/11/10 | 221 | 221 | 220 | 220 | 45,000 |
| 2015/11/09 | 222 | 222 | 221 | 221 | 44,000 |
| 2015/11/06 | 220 | 221 | 220 | 221 | 38,000 |
| 2015/11/05 | 219 | 220 | 219 | 220 | 31,000 |
| 2015/11/04 | 219 | 221 | 219 | 219 | 40,000 |
| 2015/11/02 | 221 | 221 | 218 | 220 | 54,000 |
| 2015/10/30 | 220 | 221 | 218 | 221 | 61,000 |
| 2015/10/29 | 221 | 221 | 219 | 219 | 33,000 |
| 2015/10/28 | 221 | 221 | 220 | 220 | 12,000 |
| 2015/10/27 | 220 | 222 | 220 | 220 | 42,000 |
| 2015/10/26 | 220 | 221 | 219 | 220 | 62,000 |
| 2015/10/23 | 219 | 220 | 218 | 218 | 77,000 |
| 2015/10/22 | 216 | 218 | 216 | 217 | 35,000 |
| 2015/10/21 | 214 | 216 | 214 | 216 | 29,000 |
| 2015/10/20 | 214 | 216 | 214 | 214 | 31,000 |
| 2015/10/19 | 217 | 217 | 214 | 214 | 14,000 |
| 2015/10/16 | 216 | 216 | 215 | 215 | 21,000 |
| 2015/10/15 | 215 | 215 | 215 | 215 | 8,000 |
| 2015/10/14 | 214 | 216 | 214 | 216 | 17,000 |
| 2015/10/13 | 217 | 217 | 214 | 215 | 26,000 |
| 2015/10/09 | 215 | 216 | 213 | 215 | 23,000 |
| 2015/10/08 | 215 | 215 | 214 | 214 | 18,000 |
| 2015/10/07 | 214 | 214 | 213 | 214 | 11,000 |
| 2015/10/06 | 215 | 215 | 213 | 215 | 30,000 |
| 2015/10/05 | 214 | 215 | 211 | 213 | 41,000 |
| 2015/10/02 | 215 | 215 | 213 | 214 | 19,000 |
| 2015/10/01 | 213 | 215 | 213 | 214 | 11,000 |
| 2015/09/30 | 212 | 216 | 212 | 215 | 36,000 |
| 2015/09/29 | 214 | 214 | 210 | 212 | 63,000 |
| 2015/09/28 | 218 | 218 | 216 | 218 | 22,000 |
| 2015/09/25 | 220 | 220 | 217 | 220 | 77,000 |
| 2015/09/24 | 219 | 220 | 218 | 218 | 49,000 |
| 2015/09/18 | 221 | 222 | 219 | 220 | 45,000 |
| 2015/09/17 | 221 | 222 | 220 | 220 | 35,000 |
| 2015/09/16 | 222 | 222 | 220 | 220 | 22,000 |
| 2015/09/15 | 220 | 221 | 219 | 220 | 18,000 |
| 2015/09/14 | 220 | 222 | 218 | 220 | 39,000 |
| 2015/09/11 | 219 | 222 | 216 | 220 | 64,000 |
| 2015/09/10 | 217 | 218 | 213 | 218 | 56,000 |
| 2015/09/09 | 215 | 220 | 214 | 220 | 48,000 |
| 2015/09/08 | 215 | 215 | 211 | 212 | 37,000 |
| 2015/09/07 | 212 | 215 | 210 | 215 | 88,000 |
| 2015/09/04 | 218 | 218 | 212 | 213 | 62,000 |
| 2015/09/03 | 218 | 220 | 217 | 217 | 83,000 |
| 2015/09/02 | 218 | 220 | 215 | 218 | 71,000 |
| 2015/09/01 | 224 | 224 | 218 | 218 | 75,000 |
| 2015/08/31 | 226 | 226 | 221 | 222 | 79,000 |
| 2015/08/28 | 221 | 224 | 221 | 223 | 32,000 |
| 2015/08/27 | 220 | 223 | 219 | 219 | 60,000 |
| 2015/08/26 | 214 | 218 | 214 | 218 | 104,000 |
| 2015/08/25 | 210 | 223 | 205 | 213 | 162,000 |
| 2015/08/24 | 225 | 226 | 219 | 219 | 301,000 |
| 2015/08/21 | 228 | 229 | 226 | 227 | 198,000 |
| 2015/08/20 | 230 | 230 | 229 | 229 | 52,000 |
| 2015/08/19 | 231 | 231 | 229 | 231 | 71,000 |
| 2015/08/18 | 230 | 231 | 229 | 231 | 18,000 |
| 2015/08/17 | 229 | 230 | 228 | 229 | 47,000 |
| 2015/08/14 | 230 | 230 | 228 | 230 | 31,000 |
| 2015/08/13 | 228 | 231 | 228 | 230 | 34,000 |
| 2015/08/12 | 229 | 230 | 228 | 228 | 56,000 |
| 2015/08/11 | 229 | 230 | 229 | 229 | 63,000 |
| 2015/08/10 | 230 | 230 | 229 | 230 | 69,000 |
| 2015/08/07 | 230 | 230 | 228 | 230 | 60,000 |
| 2015/08/06 | 231 | 231 | 229 | 230 | 92,000 |
| 2015/08/05 | 229 | 232 | 228 | 231 | 71,000 |
| 2015/08/04 | 231 | 231 | 229 | 229 | 48,000 |
| 2015/08/03 | 228 | 231 | 228 | 231 | 92,000 |
| 2015/07/31 | 228 | 230 | 228 | 230 | 42,000 |
| 2015/07/30 | 229 | 230 | 228 | 228 | 115,000 |
| 2015/07/29 | 231 | 231 | 228 | 229 | 87,000 |
| 2015/07/28 | 230 | 231 | 229 | 229 | 43,000 |
| 2015/07/27 | 233 | 233 | 229 | 231 | 160,000 |
| 2015/07/24 | 232 | 233 | 231 | 232 | 26,000 |
| 2015/07/23 | 234 | 234 | 231 | 231 | 57,000 |
| 2015/07/22 | 233 | 234 | 232 | 234 | 58,000 |
| 2015/07/21 | 233 | 234 | 232 | 234 | 46,000 |
| 2015/07/17 | 233 | 233 | 231 | 233 | 33,000 |
| 2015/07/16 | 232 | 233 | 232 | 233 | 59,000 |
| 2015/07/15 | 234 | 235 | 233 | 234 | 54,000 |
| 2015/07/14 | 232 | 234 | 232 | 233 | 108,000 |
| 2015/07/13 | 232 | 233 | 230 | 232 | 103,000 |
| 2015/07/10 | 228 | 233 | 228 | 231 | 104,000 |
| 2015/07/09 | 228 | 228 | 223 | 228 | 262,000 |
| 2015/07/08 | 235 | 235 | 229 | 230 | 181,000 |
| 2015/07/07 | 233 | 236 | 233 | 235 | 64,000 |
| 2015/07/06 | 233 | 236 | 232 | 232 | 93,000 |
| 2015/07/03 | 236 | 237 | 234 | 235 | 76,000 |
| 2015/07/02 | 237 | 237 | 235 | 236 | 100,000 |
| 2015/07/01 | 235 | 236 | 234 | 235 | 134,000 |
| 2015/06/30 | 231 | 234 | 230 | 234 | 131,000 |
| 2015/06/29 | 229 | 234 | 227 | 232 | 226,000 |
| 2015/06/26 | 235 | 236 | 234 | 235 | 104,000 |
| 2015/06/25 | 235 | 236 | 235 | 236 | 65,000 |
| 2015/06/24 | 236 | 238 | 233 | 234 | 504,000 |
| 2015/06/23 | 236 | 238 | 234 | 237 | 275,000 |
| 2015/06/22 | 232 | 236 | 232 | 235 | 94,000 |
| 2015/06/19 | 232 | 233 | 232 | 232 | 68,000 |
| 2015/06/18 | 235 | 236 | 230 | 231 | 225,000 |
| 2015/06/17 | 235 | 238 | 235 | 235 | 252,000 |
| 2015/06/16 | 233 | 237 | 233 | 235 | 133,000 |
| 2015/06/15 | 233 | 234 | 232 | 234 | 76,000 |
| 2015/06/12 | 233 | 235 | 232 | 233 | 61,000 |
| 2015/06/11 | 232 | 234 | 232 | 232 | 57,000 |
| 2015/06/10 | 233 | 234 | 232 | 232 | 80,000 |
| 2015/06/09 | 236 | 237 | 233 | 233 | 91,000 |
| 2015/06/08 | 235 | 237 | 233 | 236 | 207,000 |
| 2015/06/05 | 232 | 235 | 230 | 233 | 191,000 |
| 2015/06/04 | 232 | 232 | 231 | 231 | 39,000 |
| 2015/06/03 | 231 | 232 | 230 | 231 | 97,000 |
| 2015/06/02 | 231 | 233 | 230 | 231 | 75,000 |
| 2015/06/01 | 232 | 232 | 230 | 231 | 33,000 |
| 2015/05/29 | 231 | 232 | 229 | 232 | 96,000 |
| 2015/05/28 | 230 | 232 | 230 | 230 | 74,000 |
| 2015/05/27 | 230 | 231 | 228 | 231 | 59,000 |
| 2015/05/26 | 231 | 231 | 229 | 230 | 106,000 |
| 2015/05/25 | 230 | 233 | 229 | 231 | 168,000 |
| 2015/05/22 | 230 | 231 | 227 | 230 | 169,000 |
| 2015/05/21 | 229 | 231 | 229 | 230 | 84,000 |
| 2015/05/20 | 230 | 231 | 228 | 229 | 74,000 |
| 2015/05/19 | 230 | 230 | 229 | 230 | 63,000 |
| 2015/05/18 | 229 | 231 | 229 | 231 | 85,000 |
| 2015/05/15 | 228 | 230 | 228 | 229 | 86,000 |
| 2015/05/14 | 230 | 233 | 228 | 228 | 180,000 |
| 2015/05/13 | 226 | 230 | 226 | 230 | 233,000 |
| 2015/05/12 | 226 | 226 | 223 | 225 | 83,000 |
| 2015/05/11 | 227 | 228 | 225 | 226 | 138,000 |
| 2015/05/08 | 219 | 229 | 218 | 223 | 273,000 |
| 2015/05/07 | 220 | 221 | 216 | 219 | 213,000 |
| 2015/05/01 | 216 | 217 | 215 | 215 | 88,000 |
| 2015/04/30 | 217 | 218 | 216 | 216 | 57,000 |
| 2015/04/28 | 218 | 218 | 216 | 218 | 40,000 |
| 2015/04/27 | 218 | 218 | 216 | 217 | 35,000 |
| 2015/04/24 | 217 | 217 | 216 | 216 | 50,000 |
| 2015/04/23 | 215 | 217 | 215 | 216 | 80,000 |
| 2015/04/22 | 215 | 216 | 214 | 215 | 86,000 |
| 2015/04/21 | 216 | 217 | 215 | 215 | 54,000 |
| 2015/04/20 | 216 | 217 | 215 | 216 | 58,000 |
| 2015/04/17 | 217 | 218 | 216 | 217 | 55,000 |
| 2015/04/16 | 216 | 218 | 216 | 217 | 80,000 |
| 2015/04/15 | 216 | 217 | 214 | 217 | 77,000 |
| 2015/04/14 | 216 | 216 | 214 | 215 | 72,000 |
| 2015/04/13 | 215 | 217 | 215 | 216 | 50,000 |
| 2015/04/10 | 216 | 217 | 215 | 216 | 102,000 |
| 2015/04/09 | 219 | 219 | 215 | 215 | 137,000 |
| 2015/04/08 | 219 | 219 | 217 | 218 | 91,000 |
| 2015/04/07 | 218 | 220 | 218 | 220 | 60,000 |
| 2015/04/06 | 219 | 219 | 217 | 217 | 55,000 |
| 2015/04/03 | 219 | 219 | 216 | 218 | 76,000 |
| 2015/04/02 | 218 | 220 | 217 | 219 | 42,000 |
| 2015/04/01 | 219 | 220 | 218 | 218 | 93,000 |
| 2015/03/31 | 219 | 222 | 219 | 222 | 91,000 |
| 2015/03/30 | 220 | 220 | 218 | 218 | 83,000 |
| 2015/03/27 | 224 | 225 | 221 | 222 | 179,000 |
| 2015/03/26 | 231 | 231 | 229 | 230 | 179,000 |
| 2015/03/25 | 231 | 233 | 231 | 231 | 154,000 |
| 2015/03/24 | 232 | 233 | 231 | 232 | 134,000 |
| 2015/03/23 | 232 | 233 | 231 | 231 | 149,000 |
| 2015/03/20 | 231 | 232 | 231 | 231 | 102,000 |
| 2015/03/19 | 231 | 232 | 230 | 231 | 118,000 |
| 2015/03/18 | 232 | 232 | 230 | 232 | 117,000 |
| 2015/03/17 | 231 | 232 | 228 | 230 | 250,000 |
| 2015/03/16 | 228 | 231 | 227 | 230 | 308,000 |
| 2015/03/13 | 227 | 228 | 225 | 228 | 192,000 |
| 2015/03/12 | 227 | 228 | 226 | 226 | 136,000 |
| 2015/03/11 | 225 | 228 | 224 | 226 | 159,000 |
| 2015/03/10 | 228 | 229 | 227 | 228 | 258,000 |
| 2015/03/09 | 222 | 232 | 221 | 231 | 504,000 |
| 2015/03/06 | 224 | 224 | 222 | 222 | 226,000 |
| 2015/03/05 | 220 | 224 | 220 | 222 | 206,000 |
| 2015/03/04 | 220 | 222 | 219 | 221 | 128,000 |
| 2015/03/03 | 222 | 222 | 220 | 221 | 218,000 |
| 2015/03/02 | 216 | 222 | 216 | 221 | 281,000 |
| 2015/02/27 | 218 | 219 | 214 | 215 | 233,000 |
| 2015/02/26 | 218 | 219 | 216 | 218 | 87,000 |
| 2015/02/25 | 216 | 218 | 215 | 218 | 194,000 |
| 2015/02/24 | 215 | 216 | 214 | 216 | 127,000 |
| 2015/02/23 | 213 | 216 | 213 | 215 | 257,000 |
| 2015/02/20 | 212 | 213 | 211 | 212 | 62,000 |
| 2015/02/19 | 211 | 212 | 211 | 212 | 82,000 |
| 2015/02/18 | 210 | 211 | 209 | 211 | 103,000 |
| 2015/02/17 | 209 | 210 | 209 | 210 | 93,000 |
| 2015/02/16 | 210 | 211 | 208 | 208 | 103,000 |
| 2015/02/13 | 209 | 211 | 209 | 210 | 71,000 |
| 2015/02/12 | 211 | 212 | 209 | 211 | 62,000 |
| 2015/02/10 | 209 | 211 | 208 | 211 | 46,000 |
| 2015/02/09 | 210 | 210 | 208 | 209 | 33,000 |
| 2015/02/06 | 209 | 210 | 208 | 208 | 45,000 |
| 2015/02/05 | 209 | 211 | 207 | 208 | 76,000 |
| 2015/02/04 | 207 | 209 | 207 | 207 | 50,000 |
| 2015/02/03 | 210 | 211 | 206 | 206 | 126,000 |
| 2015/02/02 | 213 | 213 | 209 | 210 | 118,000 |
| 2015/01/30 | 213 | 213 | 211 | 213 | 52,000 |
| 2015/01/29 | 210 | 213 | 210 | 212 | 57,000 |
| 2015/01/28 | 210 | 211 | 210 | 211 | 63,000 |
| 2015/01/27 | 213 | 213 | 210 | 211 | 109,000 |
| 2015/01/26 | 207 | 211 | 207 | 211 | 129,000 |
| 2015/01/23 | 207 | 209 | 207 | 207 | 133,000 |
| 2015/01/22 | 207 | 208 | 206 | 207 | 12,000 |
| 2015/01/21 | 207 | 207 | 205 | 207 | 46,000 |
| 2015/01/20 | 207 | 208 | 206 | 207 | 99,000 |
| 2015/01/19 | 206 | 207 | 206 | 207 | 22,000 |
| 2015/01/16 | 206 | 206 | 204 | 206 | 38,000 |
| 2015/01/15 | 207 | 207 | 204 | 206 | 79,000 |
| 2015/01/14 | 207 | 207 | 206 | 207 | 15,000 |
| 2015/01/13 | 207 | 208 | 205 | 207 | 86,000 |
| 2015/01/09 | 206 | 206 | 205 | 206 | 17,000 |
| 2015/01/08 | 206 | 206 | 205 | 205 | 26,000 |
| 2015/01/07 | 204 | 205 | 203 | 204 | 28,000 |
| 2015/01/06 | 205 | 205 | 204 | 204 | 38,000 |
| 2015/01/05 | 206 | 206 | 204 | 206 | 56,000 |