8594 中道リース(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2007-12-11 | 255 | 260 | 255 | 260 | 3,000 | 260 |
| 2007-12-10 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2007-11-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2007-11-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2007-11-14 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2007-11-06 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2007-11-05 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2007-10-31 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2007-10-03 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2007-09-26 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2007-09-25 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2007-09-04 | 288 | 288 | 262 | 262 | 3,000 | 262 |
| 2007-08-31 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2007-08-24 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2007-08-21 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2007-08-16 | 254 | 254 | 252 | 252 | 3,000 | 252 |
| 2007-08-14 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2007-07-27 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2007-07-26 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2007-07-25 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2007-07-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-07-23 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-07-18 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-07-11 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2007-07-06 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 2007-07-04 | 288 | 290 | 276 | 276 | 5,000 | 276 |
| 2007-07-03 | 276 | 278 | 276 | 278 | 4,000 | 278 |
| 2007-06-27 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2007-06-20 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2007-06-19 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2007-06-18 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-06-12 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2007-06-11 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-06-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-06-07 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2007-05-31 | 303 | 303 | 288 | 288 | 2,000 | 288 |
| 2007-05-25 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2007-05-22 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2007-05-15 | 308 | 308 | 305 | 305 | 5,000 | 305 |
| 2007-05-14 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2007-04-26 | 276 | 306 | 276 | 306 | 4,000 | 306 |
| 2007-04-02 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2007-03-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-03-27 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2007-03-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-03-22 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-03-15 | 280 | 285 | 280 | 280 | 5,000 | 280 |
| 2007-03-13 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-03-12 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2007-03-09 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-03-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-03-02 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2007-03-01 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2007-02-28 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-02-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-02-05 | 300 | 330 | 300 | 330 | 2,000 | 330 |
| 2007-01-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-01-18 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2007-01-17 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2007-01-05 | 330 | 330 | 330 | 330 | 3,000 | 330 |
分割・併合履歴 ： [1997-01-14]1株→1.2株
