8594 中道リース(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 558 | 565 | 558 | 558 | 400 | 558 |
| 2025-05-21 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2025-05-20 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2025-05-19 | 545 | 545 | 545 | 545 | 700 | 545 |
| 2025-05-16 | - | - | - | 552 | - | 552 |
| 2025-05-15 | - | - | - | 552 | - | 552 |
| 2025-05-14 | 552 | 552 | 552 | 552 | 100 | 552 |
| 2025-05-13 | 565 | 565 | 552 | 552 | 1,300 | 552 |
| 2025-05-12 | 533 | 557 | 533 | 557 | 1,000 | 557 |
| 2025-05-09 | - | - | - | 543 | - | 543 |
| 2025-05-08 | - | - | - | 543 | - | 543 |
| 2025-05-07 | - | - | - | 543 | - | 543 |
| 2025-05-02 | - | - | - | 543 | - | 543 |
| 2025-05-01 | 543 | 543 | 543 | 543 | 100 | 543 |
| 2025-04-30 | - | - | - | 563 | - | 563 |
| 2025-04-28 | - | - | - | 563 | - | 563 |
| 2025-04-25 | 563 | 563 | 563 | 563 | 1,900 | 563 |
| 2025-04-24 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2025-04-23 | 544 | 544 | 544 | 544 | 100 | 544 |
| 2025-04-22 | - | - | - | 528 | - | 528 |
| 2025-04-21 | - | - | - | 528 | - | 528 |
| 2025-04-18 | - | - | - | 528 | - | 528 |
| 2025-04-17 | - | - | - | 528 | - | 528 |
| 2025-04-16 | - | - | - | 528 | - | 528 |
| 2025-04-15 | - | - | - | 528 | - | 528 |
| 2025-04-14 | - | - | - | 528 | - | 528 |
| 2025-04-11 | 528 | 528 | 528 | 528 | 200 | 528 |
| 2025-04-10 | 520 | 530 | 520 | 529 | 300 | 529 |
| 2025-04-09 | 515 | 515 | 510 | 510 | 600 | 510 |
| 2025-04-08 | 506 | 510 | 506 | 510 | 1,100 | 510 |
| 2025-04-07 | 492 | 500 | 491 | 500 | 2,100 | 500 |
| 2025-04-04 | 553 | 556 | 510 | 516 | 6,100 | 516 |
| 2025-04-03 | 556 | 556 | 556 | 556 | 100 | 556 |
| 2025-04-02 | 565 | 565 | 557 | 557 | 400 | 557 |
| 2025-04-01 | 557 | 557 | 557 | 557 | 300 | 557 |
| 2025-03-31 | - | - | - | 552 | - | 552 |
| 2025-03-28 | - | - | - | 552 | - | 552 |
| 2025-03-27 | 552 | 552 | 552 | 552 | 200 | 552 |
| 2025-03-26 | - | - | - | 556 | - | 556 |
| 2025-03-25 | 566 | 566 | 556 | 556 | 1,500 | 556 |
| 2025-03-24 | 560 | 569 | 555 | 567 | 6,600 | 567 |
| 2025-03-21 | - | - | - | 560 | - | 560 |
| 2025-03-19 | - | - | - | 560 | - | 560 |
| 2025-03-18 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2025-03-17 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2025-03-14 | - | - | - | 553 | - | 553 |
| 2025-03-13 | 553 | 553 | 553 | 553 | 100 | 553 |
| 2025-03-12 | - | - | - | 554 | - | 554 |
| 2025-03-11 | 555 | 555 | 553 | 554 | 300 | 554 |
| 2025-03-10 | 554 | 554 | 554 | 554 | 100 | 554 |
| 2025-03-07 | - | - | - | 550 | - | 550 |
| 2025-03-06 | - | - | - | 550 | - | 550 |
| 2025-03-05 | - | - | - | 550 | - | 550 |
| 2025-03-04 | 561 | 561 | 550 | 550 | 1,200 | 550 |
| 2025-03-03 | - | - | - | 551 | - | 551 |
| 2025-02-28 | 551 | 551 | 551 | 551 | 100 | 551 |
| 2025-02-27 | - | - | - | 550 | - | 550 |
| 2025-02-26 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2025-02-25 | 555 | 555 | 550 | 555 | 1,700 | 555 |
| 2025-02-21 | 548 | 555 | 548 | 555 | 800 | 555 |
| 2025-02-20 | 551 | 551 | 550 | 550 | 400 | 550 |
| 2025-02-19 | - | - | - | 550 | - | 550 |
| 2025-02-18 | 546 | 550 | 546 | 550 | 900 | 550 |
| 2025-02-17 | 565 | 565 | 537 | 545 | 1,900 | 545 |
| 2025-02-14 | 551 | 580 | 545 | 552 | 5,800 | 552 |
| 2025-02-13 | 552 | 552 | 551 | 551 | 300 | 551 |
| 2025-02-12 | 566 | 570 | 560 | 560 | 1,500 | 560 |
| 2025-02-10 | 556 | 556 | 556 | 556 | 200 | 556 |
| 2025-02-07 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2025-02-06 | 547 | 555 | 547 | 555 | 700 | 555 |
| 2025-02-05 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2025-02-04 | 551 | 555 | 545 | 545 | 800 | 545 |
| 2025-02-03 | 560 | 560 | 553 | 553 | 1,300 | 553 |
| 2025-01-31 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2025-01-30 | - | - | - | 559 | - | 559 |
| 2025-01-29 | 569 | 569 | 559 | 559 | 1,100 | 559 |
| 2025-01-28 | - | - | - | 570 | - | 570 |
| 2025-01-27 | 570 | 570 | 570 | 570 | 1,400 | 570 |
| 2025-01-24 | 547 | 560 | 547 | 560 | 200 | 560 |
| 2025-01-23 | 547 | 547 | 547 | 547 | 500 | 547 |
| 2025-01-22 | - | - | - | 545 | - | 545 |
| 2025-01-21 | - | - | - | 545 | - | 545 |
| 2025-01-20 | 545 | 545 | 541 | 545 | 1,400 | 545 |
| 2025-01-17 | - | - | - | 542 | - | 542 |
| 2025-01-16 | 542 | 542 | 542 | 542 | 500 | 542 |
| 2025-01-15 | 546 | 547 | 546 | 547 | 600 | 547 |
| 2025-01-14 | 546 | 546 | 546 | 546 | 2,100 | 546 |
| 2025-01-10 | 558 | 558 | 545 | 545 | 1,300 | 545 |
| 2025-01-09 | 557 | 557 | 557 | 557 | 100 | 557 |
| 2025-01-08 | - | - | - | 561 | - | 561 |
| 2025-01-07 | 561 | 561 | 561 | 561 | 900 | 561 |
| 2025-01-06 | 560 | 560 | 560 | 560 | 100 | 560 |
分割・併合履歴 ： [1997-01-14]1株→1.2株