8594 中道リース(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 810 | 815 | 810 | 815 | 2,000 | 679.17 |
| 1994-12-09 | 844 | 844 | 844 | 844 | 2,000 | 703.33 |
| 1994-11-30 | 853 | 853 | 853 | 853 | 1,000 | 710.83 |
| 1994-10-25 | 855 | 860 | 855 | 860 | 6,000 | 716.67 |
| 1994-08-25 | 899 | 899 | 899 | 899 | 1,000 | 749.17 |
| 1994-08-11 | 881 | 891 | 881 | 891 | 2,000 | 742.50 |
| 1994-08-08 | 890 | 890 | 890 | 890 | 1,000 | 741.67 |
| 1994-08-05 | 900 | 900 | 880 | 890 | 3,000 | 741.67 |
| 1994-08-04 | 890 | 890 | 890 | 890 | 1,000 | 741.67 |
| 1994-08-03 | 890 | 900 | 890 | 900 | 4,000 | 750 |
| 1994-08-02 | 890 | 900 | 890 | 900 | 5,000 | 750 |
| 1994-07-28 | 900 | 910 | 900 | 900 | 3,000 | 750 |
| 1994-07-27 | 910 | 910 | 900 | 910 | 3,000 | 758.33 |
| 1994-07-25 | 920 | 920 | 920 | 920 | 1,000 | 766.67 |
| 1994-07-14 | 920 | 929 | 920 | 929 | 2,000 | 774.17 |
| 1994-07-13 | 910 | 910 | 900 | 900 | 3,000 | 750 |
| 1994-07-06 | 920 | 920 | 920 | 920 | 1,000 | 766.67 |
| 1994-07-05 | 931 | 931 | 931 | 931 | 2,000 | 775.83 |
| 1994-07-04 | 937 | 937 | 930 | 930 | 2,000 | 775 |
| 1994-06-30 | 939 | 939 | 939 | 939 | 2,000 | 782.50 |
| 1994-06-28 | 930 | 939 | 930 | 939 | 3,000 | 782.50 |
| 1994-06-20 | 950 | 950 | 940 | 940 | 5,000 | 783.33 |
| 1994-06-16 | 930 | 930 | 930 | 930 | 1,000 | 775 |
| 1994-06-15 | 920 | 930 | 910 | 930 | 7,000 | 775 |
| 1994-06-14 | 915 | 916 | 915 | 916 | 2,000 | 763.33 |
| 1994-06-13 | 930 | 930 | 930 | 930 | 3,000 | 775 |
| 1994-06-10 | 890 | 930 | 890 | 930 | 5,000 | 775 |
| 1994-06-09 | 910 | 910 | 900 | 900 | 8,000 | 750 |
| 1994-06-08 | 910 | 910 | 910 | 910 | 1,000 | 758.33 |
| 1994-06-06 | 910 | 910 | 910 | 910 | 1,000 | 758.33 |
| 1994-06-03 | 900 | 930 | 900 | 930 | 3,000 | 775 |
| 1994-06-02 | 900 | 930 | 900 | 930 | 13,000 | 775 |
| 1994-05-31 | 930 | 930 | 920 | 920 | 3,000 | 766.67 |
| 1994-05-30 | 926 | 926 | 926 | 926 | 1,000 | 771.67 |
| 1994-05-27 | 935 | 935 | 935 | 935 | 1,000 | 779.17 |
| 1994-05-26 | 940 | 940 | 940 | 940 | 1,000 | 783.33 |
| 1994-05-18 | 930 | 930 | 930 | 930 | 2,000 | 775 |
| 1994-05-16 | 933 | 933 | 930 | 930 | 4,000 | 775 |
| 1994-05-12 | 950 | 950 | 940 | 940 | 7,000 | 783.33 |
| 1994-05-11 | 970 | 970 | 950 | 950 | 3,000 | 791.67 |
| 1994-05-09 | 957 | 960 | 957 | 960 | 5,000 | 800 |
| 1994-04-25 | 999 | 999 | 999 | 999 | 1,000 | 832.50 |
| 1994-04-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 1994-04-07 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 841.67 |
| 1994-04-06 | 980 | 1,000 | 980 | 1,000 | 7,000 | 833.33 |
| 1994-03-29 | 989 | 989 | 989 | 989 | 2,000 | 824.17 |
| 1994-03-28 | 989 | 989 | 989 | 989 | 1,000 | 824.17 |
| 1994-03-23 | 990 | 990 | 990 | 990 | 1,000 | 825 |
| 1994-03-18 | 1,000 | 1,000 | 990 | 990 | 3,000 | 825 |
| 1994-03-17 | 1,000 | 1,000 | 991 | 991 | 10,000 | 825.83 |
| 1994-03-16 | 980 | 980 | 980 | 980 | 1,000 | 816.67 |
| 1994-03-15 | 970 | 970 | 970 | 970 | 5,000 | 808.33 |
| 1994-03-11 | 950 | 950 | 950 | 950 | 4,000 | 791.67 |
| 1994-03-10 | 940 | 950 | 940 | 950 | 14,000 | 791.67 |
| 1994-03-04 | 950 | 950 | 950 | 950 | 1,000 | 791.67 |
| 1994-02-28 | 940 | 970 | 940 | 970 | 5,000 | 808.33 |
| 1994-02-25 | 950 | 950 | 950 | 950 | 1,000 | 791.67 |
| 1994-02-22 | 950 | 950 | 950 | 950 | 11,000 | 791.67 |
| 1994-02-21 | 950 | 950 | 950 | 950 | 13,000 | 791.67 |
| 1994-02-18 | 950 | 950 | 950 | 950 | 2,000 | 791.67 |
| 1994-02-10 | 970 | 970 | 950 | 950 | 5,000 | 791.67 |
| 1994-02-07 | 980 | 980 | 970 | 970 | 2,000 | 808.33 |
| 1994-02-03 | 994 | 994 | 994 | 994 | 2,000 | 828.33 |
| 1994-02-02 | 997 | 997 | 997 | 997 | 1,000 | 830.83 |
| 1994-02-01 | 1,000 | 1,000 | 990 | 990 | 4,000 | 825 |
| 1994-01-31 | 999 | 1,000 | 999 | 1,000 | 3,000 | 833.33 |
| 1994-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1994-01-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1994-01-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 833.33 |
| 1994-01-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 1994-01-18 | 980 | 1,000 | 970 | 1,000 | 12,000 | 833.33 |
| 1994-01-14 | 960 | 980 | 960 | 980 | 6,000 | 816.67 |
| 1994-01-13 | 940 | 955 | 940 | 955 | 4,000 | 795.83 |
| 1994-01-12 | 900 | 940 | 900 | 940 | 10,000 | 783.33 |
| 1994-01-11 | 900 | 900 | 900 | 900 | 1,000 | 750 |
分割・併合履歴 ： [1997-01-14]1株→1.2株
