8594 中道リース(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 960 | 960 | 960 | 960 | 2,000 | 800 |
| 1993-12-24 | 968 | 968 | 968 | 968 | 1,000 | 806.67 |
| 1993-12-17 | 969 | 969 | 969 | 969 | 1,000 | 807.50 |
| 1993-12-01 | 970 | 1,000 | 970 | 1,000 | 15,000 | 833.33 |
| 1993-11-26 | 990 | 990 | 990 | 990 | 1,000 | 825 |
| 1993-10-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 908.33 |
| 1993-10-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 908.33 |
| 1993-10-13 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,000 |
| 1993-09-29 | 1,300 | 1,300 | 1,290 | 1,290 | 32,000 | 1,075 |
| 1993-09-24 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,091.67 |
| 1993-09-21 | 1,270 | 1,330 | 1,270 | 1,330 | 11,000 | 1,108.33 |
| 1993-09-20 | 1,270 | 1,270 | 1,270 | 1,270 | 13,000 | 1,058.33 |
| 1993-09-13 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 | 1,133.33 |
| 1993-09-10 | 1,360 | 1,360 | 1,360 | 1,360 | 26,000 | 1,133.33 |
| 1993-09-06 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,141.67 |
| 1993-09-02 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,141.67 |
| 1993-09-01 | 1,390 | 1,390 | 1,390 | 1,390 | 23,000 | 1,158.33 |
| 1993-08-31 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,141.67 |
| 1993-08-23 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 1,166.67 |
| 1993-08-20 | 1,370 | 1,370 | 1,370 | 1,370 | 20,000 | 1,141.67 |
| 1993-08-19 | 1,400 | 1,400 | 1,390 | 1,390 | 24,000 | 1,158.33 |
| 1993-08-18 | 1,380 | 1,400 | 1,380 | 1,390 | 7,000 | 1,158.33 |
| 1993-08-06 | 1,430 | 1,430 | 1,430 | 1,430 | 75,000 | 1,191.67 |
| 1993-08-05 | 1,370 | 1,430 | 1,370 | 1,430 | 31,000 | 1,191.67 |
| 1993-08-04 | 1,360 | 1,360 | 1,350 | 1,350 | 26,000 | 1,125 |
| 1993-08-03 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 | 1,141.67 |
| 1993-08-02 | 1,380 | 1,380 | 1,360 | 1,360 | 10,000 | 1,133.33 |
| 1993-07-30 | 1,380 | 1,390 | 1,350 | 1,390 | 23,000 | 1,158.33 |
| 1993-07-29 | 1,340 | 1,360 | 1,340 | 1,360 | 9,000 | 1,133.33 |
| 1993-07-05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,116.67 |
| 1993-07-01 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,033.33 |
| 1993-06-30 | 1,220 | 1,240 | 1,220 | 1,240 | 2,000 | 1,033.33 |
| 1993-06-29 | 1,230 | 1,240 | 1,230 | 1,240 | 5,000 | 1,033.33 |
| 1993-06-28 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1993-06-21 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,000 |
| 1993-06-14 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,025 |
| 1993-05-13 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,116.67 |
| 1993-04-14 | 1,360 | 1,370 | 1,360 | 1,370 | 10,000 | 1,141.67 |
| 1993-04-08 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,133.33 |
| 1993-04-07 | 1,360 | 1,360 | 1,360 | 1,360 | 100,000 | 1,133.33 |
| 1993-04-01 | 1,300 | 1,380 | 1,300 | 1,380 | 6,000 | 1,150 |
| 1993-03-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1993-03-30 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,091.67 |
| 1993-03-17 | 1,340 | 1,340 | 1,340 | 1,340 | 50,000 | 1,116.67 |
| 1993-03-08 | 1,380 | 1,480 | 1,380 | 1,480 | 25,000 | 1,233.33 |
| 1993-03-05 | 1,350 | 1,400 | 1,350 | 1,400 | 5,000 | 1,166.67 |
| 1993-03-03 | 1,250 | 1,350 | 1,250 | 1,350 | 7,000 | 1,125 |
| 1993-02-25 | 1,200 | 1,250 | 1,200 | 1,250 | 4,000 | 1,041.67 |
分割・併合履歴 ： [1997-01-14]1株→1.2株
