8594 中道リース(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 823 | 845 | 822 | 845 | 9,000 | 704.17 |
| 1995-12-28 | 811 | 824 | 811 | 824 | 2,000 | 686.67 |
| 1995-12-27 | 825 | 825 | 825 | 825 | 1,000 | 687.50 |
| 1995-12-25 | 816 | 825 | 816 | 825 | 4,000 | 687.50 |
| 1995-12-22 | 816 | 816 | 812 | 812 | 2,000 | 676.67 |
| 1995-12-21 | 810 | 810 | 810 | 810 | 112,000 | 675 |
| 1995-12-14 | 829 | 829 | 829 | 829 | 5,000 | 690.83 |
| 1995-12-13 | 830 | 830 | 830 | 830 | 1,000 | 691.67 |
| 1995-12-12 | 800 | 820 | 800 | 820 | 22,000 | 683.33 |
| 1995-12-06 | 810 | 820 | 805 | 820 | 3,000 | 683.33 |
| 1995-12-05 | 810 | 810 | 810 | 810 | 1,000 | 675 |
| 1995-12-04 | 804 | 810 | 804 | 810 | 3,000 | 675 |
| 1995-12-01 | 780 | 805 | 780 | 805 | 8,000 | 670.83 |
| 1995-11-29 | 765 | 777 | 765 | 777 | 3,000 | 647.50 |
| 1995-11-28 | 777 | 777 | 777 | 777 | 1,000 | 647.50 |
| 1995-11-27 | 740 | 778 | 740 | 778 | 5,000 | 648.33 |
| 1995-11-24 | 750 | 750 | 750 | 750 | 3,000 | 625 |
| 1995-11-22 | 730 | 760 | 730 | 760 | 12,000 | 633.33 |
| 1995-11-21 | 740 | 740 | 740 | 740 | 5,000 | 616.67 |
| 1995-11-16 | 740 | 750 | 740 | 750 | 4,000 | 625 |
| 1995-11-15 | 750 | 750 | 750 | 750 | 32,000 | 625 |
| 1995-11-14 | 750 | 760 | 750 | 750 | 16,000 | 625 |
| 1995-11-13 | 750 | 750 | 750 | 750 | 1,000 | 625 |
| 1995-11-10 | 720 | 750 | 720 | 750 | 10,000 | 625 |
| 1995-11-09 | 710 | 710 | 710 | 710 | 7,000 | 591.67 |
| 1995-11-07 | 710 | 710 | 710 | 710 | 13,000 | 591.67 |
| 1995-11-06 | 690 | 710 | 690 | 700 | 54,000 | 583.33 |
| 1995-11-02 | 676 | 690 | 675 | 690 | 10,000 | 575 |
| 1995-11-01 | 675 | 680 | 675 | 680 | 2,000 | 566.67 |
| 1995-10-31 | 675 | 680 | 670 | 672 | 8,000 | 560 |
| 1995-10-30 | 670 | 675 | 670 | 670 | 21,000 | 558.33 |
| 1995-10-27 | 678 | 678 | 668 | 668 | 36,000 | 556.67 |
| 1995-09-29 | 748 | 748 | 748 | 748 | 1,000 | 623.33 |
| 1995-09-27 | 748 | 755 | 748 | 755 | 9,000 | 629.17 |
| 1995-09-20 | 750 | 750 | 750 | 750 | 1,000 | 625 |
| 1995-09-19 | 759 | 759 | 759 | 759 | 1,000 | 632.50 |
| 1995-09-18 | 770 | 770 | 770 | 770 | 2,000 | 641.67 |
| 1995-09-14 | 774 | 774 | 770 | 770 | 6,000 | 641.67 |
| 1995-09-05 | 780 | 780 | 780 | 780 | 1,000 | 650 |
| 1995-08-23 | 780 | 780 | 780 | 780 | 6,000 | 650 |
| 1995-08-08 | 779 | 800 | 779 | 800 | 7,000 | 666.67 |
| 1995-08-03 | 780 | 800 | 780 | 800 | 12,000 | 666.67 |
| 1995-08-02 | 790 | 790 | 780 | 780 | 12,000 | 650 |
| 1995-07-25 | 808 | 808 | 808 | 808 | 1,000 | 673.33 |
| 1995-07-17 | 821 | 821 | 821 | 821 | 100,000 | 684.17 |
| 1995-07-11 | 828 | 828 | 828 | 828 | 100,000 | 690 |
| 1995-07-10 | 830 | 830 | 828 | 828 | 15,000 | 690 |
| 1995-07-05 | 820 | 820 | 820 | 820 | 14,000 | 683.33 |
| 1995-06-26 | 840 | 840 | 840 | 840 | 1,000 | 700 |
| 1995-06-20 | 840 | 840 | 840 | 840 | 7,000 | 700 |
| 1995-06-19 | 840 | 840 | 840 | 840 | 2,000 | 700 |
| 1995-06-16 | 840 | 840 | 840 | 840 | 1,000 | 700 |
| 1995-06-15 | 840 | 844 | 840 | 844 | 5,000 | 703.33 |
| 1995-06-13 | 846 | 846 | 840 | 840 | 3,000 | 700 |
| 1995-06-12 | 847 | 847 | 835 | 835 | 4,000 | 695.83 |
| 1995-06-09 | 849 | 849 | 847 | 847 | 6,000 | 705.83 |
| 1995-06-07 | 849 | 849 | 840 | 849 | 4,000 | 707.50 |
| 1995-06-06 | 850 | 850 | 850 | 850 | 5,000 | 708.33 |
| 1995-06-05 | 850 | 850 | 850 | 850 | 3,000 | 708.33 |
| 1995-06-02 | 850 | 860 | 850 | 860 | 7,000 | 716.67 |
| 1995-06-01 | 820 | 840 | 820 | 840 | 3,000 | 700 |
| 1995-05-31 | 800 | 800 | 800 | 800 | 1,000 | 666.67 |
| 1995-05-30 | 780 | 780 | 770 | 780 | 7,000 | 650 |
| 1995-05-29 | 750 | 760 | 750 | 760 | 2,000 | 633.33 |
| 1995-05-26 | 735 | 750 | 735 | 750 | 5,000 | 625 |
| 1995-05-25 | 749 | 750 | 749 | 750 | 6,000 | 625 |
| 1995-05-19 | 750 | 755 | 750 | 755 | 4,000 | 629.17 |
| 1995-05-18 | 744 | 745 | 744 | 745 | 5,000 | 620.83 |
| 1995-04-26 | 734 | 755 | 734 | 755 | 5,000 | 629.17 |
| 1995-03-31 | 750 | 760 | 750 | 760 | 4,000 | 633.33 |
| 1995-03-30 | 716 | 716 | 716 | 716 | 12,000 | 596.67 |
| 1995-03-28 | 735 | 735 | 719 | 719 | 35,000 | 599.17 |
| 1995-03-27 | 740 | 740 | 740 | 740 | 11,000 | 616.67 |
| 1995-03-24 | 719 | 740 | 719 | 740 | 21,000 | 616.67 |
| 1995-03-22 | 720 | 720 | 720 | 720 | 1,000 | 600 |
| 1995-03-16 | 760 | 760 | 760 | 760 | 22,000 | 633.33 |
| 1995-03-15 | 760 | 760 | 760 | 760 | 23,000 | 633.33 |
| 1995-03-10 | 766 | 766 | 766 | 766 | 3,000 | 638.33 |
| 1995-02-24 | 792 | 800 | 792 | 800 | 7,000 | 666.67 |
| 1995-02-17 | 796 | 796 | 796 | 796 | 2,000 | 663.33 |
| 1995-02-09 | 799 | 800 | 799 | 800 | 2,000 | 666.67 |
| 1995-02-01 | 808 | 808 | 808 | 808 | 1,000 | 673.33 |
| 1995-01-25 | 819 | 819 | 819 | 819 | 1,000 | 682.50 |
| 1995-01-10 | 820 | 820 | 820 | 820 | 5,000 | 683.33 |
| 1995-01-09 | 820 | 820 | 820 | 820 | 2,000 | 683.33 |
| 1995-01-05 | 820 | 820 | 820 | 820 | 4,000 | 683.33 |
| 1995-01-04 | 820 | 820 | 820 | 820 | 1,000 | 683.33 |
分割・併合履歴 ： [1997-01-14]1株→1.2株
