8594 中道リース(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-13 | 840 | 840 | 840 | 840 | 1,000 | 700 |
| 1990-12-03 | 840 | 840 | 840 | 840 | 1,000 | 700 |
| 1990-11-26 | 840 | 840 | 840 | 840 | 1,000 | 700 |
| 1990-11-19 | 840 | 840 | 840 | 840 | 2,000 | 700 |
| 1990-11-09 | 840 | 840 | 840 | 840 | 2,000 | 700 |
| 1990-11-08 | 840 | 840 | 840 | 840 | 4,000 | 700 |
| 1990-11-07 | 850 | 850 | 850 | 850 | 1,000 | 708.33 |
| 1990-10-03 | 860 | 860 | 839 | 839 | 2,000 | 699.17 |
| 1990-10-02 | 850 | 850 | 850 | 850 | 1,000 | 708.33 |
| 1990-10-01 | 849 | 849 | 849 | 849 | 2,000 | 707.50 |
| 1990-08-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 933.33 |
| 1990-08-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 933.33 |
| 1990-08-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 941.67 |
| 1990-08-06 | 1,250 | 1,250 | 1,150 | 1,150 | 8,000 | 958.33 |
| 1990-08-03 | 1,300 | 1,300 | 1,250 | 1,250 | 5,000 | 1,041.67 |
| 1990-08-02 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 1,041.67 |
| 1990-07-27 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,041.67 |
| 1990-07-26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,041.67 |
| 1990-07-25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,041.67 |
| 1990-07-24 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,041.67 |
| 1990-07-20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1990-07-19 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 1,058.33 |
| 1990-07-18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,058.33 |
| 1990-07-17 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,083.33 |
| 1990-07-16 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,091.67 |
| 1990-07-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1990-07-12 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1990-07-11 | 1,250 | 1,300 | 1,250 | 1,300 | 3,000 | 1,083.33 |
| 1990-07-10 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,041.67 |
| 1990-07-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1990-07-06 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,041.67 |
| 1990-07-05 | 1,220 | 1,250 | 1,220 | 1,250 | 11,000 | 1,041.67 |
| 1990-07-04 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,008.33 |
| 1990-07-03 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,016.67 |
| 1990-06-28 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 1,025 |
| 1990-06-27 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,033.33 |
| 1990-06-26 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1990-06-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1990-06-22 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 1,041.67 |
| 1990-06-21 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,058.33 |
| 1990-06-19 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,083.33 |
| 1990-06-18 | 1,260 | 1,300 | 1,260 | 1,290 | 10,000 | 1,075 |
| 1990-06-15 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1990-06-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1990-06-12 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,033.33 |
| 1990-06-11 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 1,033.33 |
| 1990-06-06 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,033.33 |
| 1990-06-05 | 1,240 | 1,250 | 1,240 | 1,240 | 11,000 | 1,033.33 |
| 1990-06-04 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,041.67 |
| 1990-06-01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1990-05-31 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1990-05-30 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1990-05-24 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1990-05-22 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,025 |
| 1990-05-21 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,025 |
| 1990-05-15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,016.67 |
| 1990-05-14 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 | 1,008.33 |
| 1990-04-26 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 908.33 |
| 1990-04-25 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 908.33 |
| 1990-04-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 908.33 |
| 1990-04-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 908.33 |
| 1990-04-18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 900 |
| 1990-04-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 933.33 |
分割・併合履歴 ： [1997-01-14]1株→1.2株
