8594 中道リース(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 567 | 567 | 567 | 567 | 300 | 567 |
| 2024-11-20 | 560 | 570 | 560 | 569 | 300 | 569 |
| 2024-11-19 | - | - | - | 564 | - | 564 |
| 2024-11-18 | - | - | - | 564 | - | 564 |
| 2024-11-15 | - | - | - | 564 | - | 564 |
| 2024-11-14 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2024-11-13 | 554 | 560 | 545 | 560 | 1,200 | 560 |
| 2024-11-12 | 566 | 566 | 553 | 553 | 1,700 | 553 |
| 2024-11-11 | 579 | 582 | 566 | 566 | 1,300 | 566 |
| 2024-11-08 | 538 | 595 | 538 | 580 | 3,600 | 580 |
| 2024-11-07 | 549 | 549 | 538 | 538 | 600 | 538 |
| 2024-11-06 | - | - | - | 548 | - | 548 |
| 2024-11-05 | 548 | 548 | 548 | 548 | 100 | 548 |
| 2024-11-01 | - | - | - | 548 | - | 548 |
| 2024-10-31 | 549 | 549 | 532 | 548 | 700 | 548 |
| 2024-10-30 | 541 | 549 | 541 | 549 | 400 | 549 |
| 2024-10-29 | 548 | 549 | 531 | 541 | 800 | 541 |
| 2024-10-28 | 527 | 548 | 527 | 548 | 1,100 | 548 |
| 2024-10-25 | 527 | 527 | 525 | 525 | 1,700 | 525 |
| 2024-10-24 | 528 | 528 | 527 | 527 | 500 | 527 |
| 2024-10-23 | 538 | 538 | 538 | 538 | 200 | 538 |
| 2024-10-22 | 538 | 538 | 509 | 538 | 5,600 | 538 |
| 2024-10-21 | 560 | 560 | 552 | 552 | 600 | 552 |
| 2024-10-18 | 556 | 556 | 556 | 556 | 1,200 | 556 |
| 2024-10-17 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2024-10-16 | - | - | - | 560 | - | 560 |
| 2024-10-15 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2024-10-11 | - | - | - | 562 | - | 562 |
| 2024-10-10 | - | - | - | 562 | - | 562 |
| 2024-10-09 | - | - | - | 562 | - | 562 |
| 2024-10-08 | - | - | - | 562 | - | 562 |
| 2024-10-07 | - | - | - | 562 | - | 562 |
| 2024-10-04 | - | - | - | 562 | - | 562 |
| 2024-10-03 | 565 | 565 | 562 | 562 | 900 | 562 |
| 2024-10-02 | 562 | 562 | 562 | 562 | 500 | 562 |
| 2024-10-01 | - | - | - | 560 | - | 560 |
| 2024-09-30 | - | - | - | 560 | - | 560 |
| 2024-09-27 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2024-09-26 | 560 | 560 | 560 | 560 | 900 | 560 |
| 2024-09-25 | 562 | 562 | 560 | 560 | 1,100 | 560 |
| 2024-09-24 | 568 | 570 | 560 | 560 | 2,100 | 560 |
| 2024-09-20 | 578 | 578 | 568 | 568 | 300 | 568 |
| 2024-09-19 | 577 | 577 | 577 | 577 | 500 | 577 |
| 2024-09-18 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2024-09-17 | 575 | 576 | 575 | 576 | 1,200 | 576 |
| 2024-09-13 | - | - | - | 574 | - | 574 |
| 2024-09-12 | - | - | - | 574 | - | 574 |
| 2024-09-11 | - | - | - | 574 | - | 574 |
| 2024-09-10 | - | - | - | 574 | - | 574 |
| 2024-09-09 | 574 | 575 | 574 | 574 | 300 | 574 |
| 2024-09-06 | 581 | 581 | 574 | 574 | 400 | 574 |
| 2024-09-05 | - | - | - | 580 | - | 580 |
| 2024-09-04 | 583 | 583 | 580 | 580 | 500 | 580 |
| 2024-09-03 | 583 | 583 | 583 | 583 | 100 | 583 |
| 2024-09-02 | - | - | - | 583 | - | 583 |
| 2024-08-30 | - | - | - | 583 | - | 583 |
| 2024-08-29 | 599 | 599 | 583 | 583 | 300 | 583 |
| 2024-08-28 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2024-08-27 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2024-08-26 | 600 | 600 | 598 | 598 | 600 | 598 |
| 2024-08-23 | 580 | 585 | 580 | 585 | 1,400 | 585 |
| 2024-08-22 | 580 | 580 | 580 | 580 | 600 | 580 |
| 2024-08-21 | 579 | 580 | 579 | 580 | 600 | 580 |
| 2024-08-20 | - | - | - | 561 | - | 561 |
| 2024-08-19 | - | - | - | 561 | - | 561 |
| 2024-08-16 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2024-08-15 | - | - | - | 561 | - | 561 |
| 2024-08-14 | - | - | - | 561 | - | 561 |
| 2024-08-13 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2024-08-09 | - | - | - | 540 | - | 540 |
| 2024-08-08 | 540 | 540 | 540 | 540 | 300 | 540 |
| 2024-08-07 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2024-08-06 | 533 | 533 | 531 | 531 | 300 | 531 |
| 2024-08-05 | 585 | 585 | 524 | 531 | 800 | 531 |
| 2024-08-02 | 598 | 610 | 593 | 600 | 800 | 600 |
| 2024-08-01 | 611 | 614 | 611 | 614 | 200 | 614 |
| 2024-07-31 | - | - | - | 611 | - | 611 |
| 2024-07-30 | 624 | 624 | 611 | 611 | 300 | 611 |
| 2024-07-29 | - | - | - | 620 | - | 620 |
| 2024-07-26 | 620 | 620 | 620 | 620 | 300 | 620 |
| 2024-07-25 | 615 | 616 | 615 | 615 | 2,600 | 615 |
| 2024-07-24 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2024-07-23 | 612 | 612 | 612 | 612 | 100 | 612 |
| 2024-07-22 | - | - | - | 612 | - | 612 |
| 2024-07-19 | 617 | 617 | 612 | 612 | 900 | 612 |
| 2024-07-18 | 626 | 626 | 626 | 626 | 200 | 626 |
| 2024-07-17 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2024-07-16 | 626 | 626 | 626 | 626 | 100 | 626 |
| 2024-07-12 | - | - | - | 633 | - | 633 |
| 2024-07-11 | 633 | 633 | 632 | 633 | 400 | 633 |
| 2024-07-10 | 632 | 632 | 632 | 632 | 100 | 632 |
| 2024-07-09 | - | - | - | 626 | - | 626 |
| 2024-07-08 | 628 | 628 | 617 | 626 | 1,600 | 626 |
| 2024-07-05 | 626 | 626 | 626 | 626 | 200 | 626 |
| 2024-07-04 | - | - | - | 630 | - | 630 |
| 2024-07-03 | - | - | - | 630 | - | 630 |
| 2024-07-02 | 625 | 630 | 625 | 630 | 2,000 | 630 |
| 2024-07-01 | 630 | 630 | 623 | 623 | 700 | 623 |
| 2024-06-28 | 638 | 640 | 638 | 640 | 500 | 640 |
| 2024-06-27 | - | - | - | 640 | - | 640 |
| 2024-06-26 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2024-06-25 | 640 | 640 | 640 | 640 | 1,300 | 640 |
| 2024-06-24 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2024-06-21 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2024-06-20 | - | - | - | 640 | - | 640 |
| 2024-06-19 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2024-06-18 | - | - | - | 635 | - | 635 |
| 2024-06-17 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2024-06-14 | - | - | - | 640 | - | 640 |
| 2024-06-13 | - | - | - | 640 | - | 640 |
| 2024-06-12 | 640 | 650 | 640 | 640 | 1,900 | 640 |
| 2024-06-11 | - | - | - | 610 | - | 610 |
| 2024-06-10 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2024-06-07 | 630 | 630 | 620 | 620 | 1,300 | 620 |
| 2024-06-06 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2024-06-05 | - | - | - | 630 | - | 630 |
| 2024-06-04 | 630 | 630 | 630 | 630 | 900 | 630 |
| 2024-06-03 | 630 | 630 | 630 | 630 | 400 | 630 |
| 2024-05-31 | 633 | 633 | 633 | 633 | 100 | 633 |
| 2024-05-30 | 625 | 631 | 625 | 631 | 1,000 | 631 |
| 2024-05-29 | 629 | 629 | 629 | 629 | 400 | 629 |
| 2024-05-28 | 628 | 629 | 628 | 629 | 1,900 | 629 |
| 2024-05-27 | 638 | 638 | 638 | 638 | 200 | 638 |
| 2024-05-24 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2024-05-23 | 635 | 635 | 628 | 628 | 600 | 628 |
| 2024-05-22 | 640 | 640 | 640 | 640 | 300 | 640 |
| 2024-05-21 | - | - | - | 633 | - | 633 |
| 2024-05-20 | 649 | 649 | 633 | 633 | 500 | 633 |
| 2024-05-17 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2024-05-16 | 650 | 650 | 650 | 650 | 1,500 | 650 |
| 2024-05-15 | 626 | 626 | 625 | 625 | 600 | 625 |
| 2024-05-14 | 628 | 628 | 628 | 628 | 100 | 628 |
| 2024-05-13 | 647 | 647 | 647 | 647 | 200 | 647 |
| 2024-05-10 | - | - | - | 648 | - | 648 |
| 2024-05-09 | 648 | 648 | 648 | 648 | 100 | 648 |
| 2024-05-08 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2024-05-07 | - | - | - | 649 | - | 649 |
| 2024-05-02 | - | - | - | 649 | - | 649 |
| 2024-05-01 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2024-04-30 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2024-04-26 | 650 | 650 | 645 | 645 | 2,000 | 645 |
| 2024-04-25 | 640 | 640 | 640 | 640 | 300 | 640 |
| 2024-04-24 | - | - | - | 625 | - | 625 |
| 2024-04-23 | - | - | - | 625 | - | 625 |
| 2024-04-22 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2024-04-19 | 624 | 624 | 623 | 623 | 200 | 623 |
| 2024-04-18 | 630 | 630 | 623 | 623 | 300 | 623 |
| 2024-04-17 | - | - | - | 640 | - | 640 |
| 2024-04-16 | 641 | 641 | 640 | 640 | 700 | 640 |
| 2024-04-15 | 649 | 649 | 648 | 648 | 500 | 648 |
| 2024-04-12 | 643 | 670 | 643 | 661 | 1,200 | 661 |
| 2024-04-11 | 611 | 651 | 611 | 624 | 1,800 | 624 |
| 2024-04-10 | 641 | 641 | 628 | 628 | 500 | 628 |
| 2024-04-09 | - | - | - | 640 | - | 640 |
| 2024-04-08 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2024-04-05 | 638 | 638 | 638 | 638 | 300 | 638 |
| 2024-04-04 | 645 | 655 | 645 | 655 | 300 | 655 |
| 2024-04-03 | - | - | - | 643 | - | 643 |
| 2024-04-02 | 690 | 690 | 643 | 643 | 500 | 643 |
| 2024-04-01 | 670 | 671 | 670 | 671 | 600 | 671 |
| 2024-03-29 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2024-03-28 | - | - | - | 669 | - | 669 |
| 2024-03-27 | 664 | 669 | 664 | 669 | 400 | 669 |
| 2024-03-26 | 672 | 672 | 671 | 671 | 2,200 | 671 |
| 2024-03-25 | 650 | 658 | 633 | 642 | 2,800 | 642 |
| 2024-03-22 | 633 | 633 | 633 | 633 | 100 | 633 |
| 2024-03-21 | 630 | 630 | 630 | 630 | 800 | 630 |
| 2024-03-19 | - | - | - | 625 | - | 625 |
| 2024-03-18 | - | - | - | 625 | - | 625 |
| 2024-03-15 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2024-03-14 | 625 | 625 | 625 | 625 | 4,500 | 625 |
| 2024-03-13 | 612 | 625 | 612 | 625 | 1,900 | 625 |
| 2024-03-12 | 603 | 618 | 603 | 618 | 6,900 | 618 |
| 2024-03-11 | 603 | 603 | 590 | 590 | 3,000 | 590 |
| 2024-03-08 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2024-03-07 | 591 | 591 | 591 | 591 | 100 | 591 |
| 2024-03-06 | 610 | 610 | 590 | 590 | 6,100 | 590 |
| 2024-03-05 | 610 | 610 | 585 | 590 | 1,000 | 590 |
| 2024-03-04 | 593 | 602 | 593 | 602 | 6,600 | 602 |
| 2024-03-01 | 600 | 600 | 593 | 593 | 1,600 | 593 |
| 2024-02-29 | 579 | 610 | 575 | 610 | 6,000 | 610 |
| 2024-02-28 | 570 | 570 | 570 | 570 | 700 | 570 |
| 2024-02-27 | 560 | 572 | 560 | 572 | 5,800 | 572 |
| 2024-02-26 | 559 | 559 | 553 | 553 | 3,200 | 553 |
| 2024-02-22 | 556 | 557 | 556 | 557 | 700 | 557 |
| 2024-02-21 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2024-02-20 | 559 | 559 | 552 | 552 | 600 | 552 |
| 2024-02-19 | 553 | 570 | 553 | 570 | 5,600 | 570 |
| 2024-02-16 | 559 | 561 | 551 | 561 | 2,400 | 561 |
| 2024-02-15 | 562 | 562 | 561 | 561 | 500 | 561 |
| 2024-02-14 | 565 | 566 | 558 | 562 | 5,400 | 562 |
| 2024-02-13 | 555 | 561 | 555 | 561 | 2,500 | 561 |
| 2024-02-09 | 551 | 555 | 551 | 555 | 200 | 555 |
| 2024-02-08 | 556 | 556 | 556 | 556 | 100 | 556 |
| 2024-02-07 | 549 | 549 | 549 | 549 | 100 | 549 |
| 2024-02-06 | - | - | - | 558 | - | 558 |
| 2024-02-05 | 558 | 558 | 558 | 558 | 100 | 558 |
| 2024-02-02 | 548 | 554 | 548 | 554 | 300 | 554 |
| 2024-02-01 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2024-01-31 | 558 | 558 | 558 | 558 | 2,500 | 558 |
| 2024-01-30 | 545 | 549 | 545 | 549 | 4,400 | 549 |
| 2024-01-29 | 545 | 545 | 545 | 545 | 3,400 | 545 |
| 2024-01-26 | 544 | 544 | 541 | 541 | 200 | 541 |
| 2024-01-25 | 545 | 545 | 542 | 542 | 2,900 | 542 |
| 2024-01-24 | 545 | 545 | 545 | 545 | 600 | 545 |
| 2024-01-23 | 546 | 547 | 541 | 542 | 3,200 | 542 |
| 2024-01-22 | 547 | 547 | 546 | 546 | 4,800 | 546 |
| 2024-01-19 | 555 | 555 | 554 | 554 | 300 | 554 |
| 2024-01-18 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2024-01-17 | 555 | 560 | 555 | 560 | 1,100 | 560 |
| 2024-01-16 | - | - | - | 563 | - | 563 |
| 2024-01-15 | 563 | 564 | 562 | 563 | 2,100 | 563 |
| 2024-01-12 | 546 | 546 | 544 | 546 | 600 | 546 |
| 2024-01-11 | 551 | 551 | 544 | 544 | 1,600 | 544 |
| 2024-01-10 | 549 | 551 | 549 | 551 | 200 | 551 |
| 2024-01-09 | 553 | 559 | 553 | 559 | 400 | 559 |
| 2024-01-05 | 550 | 551 | 550 | 551 | 200 | 551 |
| 2024-01-04 | 559 | 559 | 559 | 559 | 100 | 559 |
分割・併合履歴 ： [1997-01-14]1株→1.2株
