8594 中道リース(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 152 | 152 | 152 | 152 | 7,000 | 152 |
| 2009-12-11 | 122 | 122 | 122 | 122 | 4,000 | 122 |
| 2009-11-25 | 122 | 122 | 122 | 122 | 8,000 | 122 |
| 2009-11-20 | 111 | 122 | 111 | 122 | 7,000 | 122 |
| 2009-10-23 | 126 | 126 | 126 | 126 | 9,000 | 126 |
| 2009-10-22 | 119 | 126 | 119 | 126 | 5,000 | 126 |
| 2009-09-28 | 135 | 135 | 135 | 135 | 7,000 | 135 |
| 2009-09-24 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2009-09-09 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-09-04 | 103 | 104 | 103 | 104 | 2,000 | 104 |
| 2009-09-03 | 102 | 102 | 102 | 102 | 3,000 | 102 |
| 2009-09-02 | 110 | 115 | 110 | 115 | 4,000 | 115 |
| 2009-08-25 | 110 | 110 | 110 | 110 | 11,000 | 110 |
| 2009-08-24 | 109 | 110 | 109 | 110 | 3,000 | 110 |
| 2009-08-14 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2009-08-11 | 104 | 104 | 104 | 104 | 2,000 | 104 |
| 2009-08-06 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-07-30 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-07-29 | 109 | 109 | 99 | 99 | 5,000 | 99 |
| 2009-07-27 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2009-07-24 | 103 | 103 | 103 | 103 | 9,000 | 103 |
| 2009-07-23 | 100 | 103 | 100 | 103 | 8,000 | 103 |
| 2009-07-09 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-07-06 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2009-07-01 | 108 | 110 | 108 | 110 | 3,000 | 110 |
| 2009-06-30 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2009-06-29 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2009-06-26 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 2009-06-25 | 110 | 110 | 105 | 105 | 11,000 | 105 |
| 2009-06-24 | 105 | 105 | 105 | 105 | 6,000 | 105 |
| 2009-06-23 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-06-19 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-06-18 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2009-06-17 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-06-16 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2009-06-15 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-06-12 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-06-11 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2009-06-05 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-06-03 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-06-02 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-06-01 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2009-05-29 | 98 | 98 | 89 | 98 | 11,000 | 98 |
| 2009-05-28 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-05-26 | 120 | 120 | 120 | 120 | 8,000 | 120 |
| 2009-05-22 | 90 | 90 | 80 | 80 | 2,000 | 80 |
| 2009-05-21 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-05-20 | 70 | 75 | 70 | 75 | 5,000 | 75 |
| 2009-05-19 | 90 | 90 | 90 | 90 | 4,000 | 90 |
| 2009-05-18 | 69 | 69 | 65 | 65 | 4,000 | 65 |
| 2009-05-12 | 65 | 65 | 65 | 65 | 3,000 | 65 |
| 2009-05-11 | 63 | 63 | 63 | 63 | 3,000 | 63 |
| 2009-05-08 | 58 | 58 | 58 | 58 | 3,000 | 58 |
| 2009-05-07 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2009-05-01 | 58 | 58 | 58 | 58 | 1,000 | 58 |
| 2009-04-30 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2009-04-24 | 63 | 63 | 63 | 63 | 17,000 | 63 |
| 2009-04-23 | 58 | 63 | 58 | 63 | 4,000 | 63 |
| 2009-04-22 | 58 | 59 | 58 | 59 | 3,000 | 59 |
| 2009-04-21 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2009-04-20 | 61 | 61 | 61 | 61 | 1,000 | 61 |
| 2009-04-16 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2009-04-14 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2009-04-13 | 54 | 60 | 54 | 60 | 5,000 | 60 |
| 2009-04-07 | 53 | 55 | 46 | 55 | 18,000 | 55 |
| 2009-04-06 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2009-04-03 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2009-04-02 | 46 | 46 | 46 | 46 | 7,000 | 46 |
| 2009-04-01 | 45 | 46 | 45 | 46 | 7,000 | 46 |
| 2009-03-31 | 46 | 46 | 46 | 46 | 10,000 | 46 |
| 2009-03-30 | 47 | 47 | 47 | 47 | 4,000 | 47 |
| 2009-03-27 | 47 | 50 | 47 | 47 | 19,000 | 47 |
| 2009-03-26 | 48 | 48 | 47 | 47 | 10,000 | 47 |
| 2009-03-25 | 53 | 53 | 46 | 47 | 31,000 | 47 |
| 2009-03-24 | 46 | 53 | 46 | 53 | 7,000 | 53 |
| 2009-03-23 | 44 | 54 | 44 | 47 | 11,000 | 47 |
| 2009-03-19 | 46 | 46 | 45 | 45 | 8,000 | 45 |
| 2009-03-18 | 47 | 47 | 46 | 46 | 6,000 | 46 |
| 2009-03-17 | 49 | 50 | 45 | 45 | 10,000 | 45 |
| 2009-03-16 | 42 | 47 | 42 | 45 | 19,000 | 45 |
| 2009-03-13 | 48 | 48 | 45 | 45 | 9,000 | 45 |
| 2009-03-12 | 46 | 50 | 46 | 47 | 6,000 | 47 |
| 2009-03-11 | 49 | 55 | 48 | 55 | 7,000 | 55 |
| 2009-03-10 | 44 | 50 | 44 | 50 | 4,000 | 50 |
| 2009-03-09 | 45 | 50 | 42 | 45 | 26,000 | 45 |
| 2009-03-06 | 46 | 56 | 46 | 47 | 9,000 | 47 |
| 2009-03-05 | 66 | 70 | 51 | 51 | 12,000 | 51 |
| 2009-03-04 | 54 | 54 | 44 | 47 | 6,000 | 47 |
| 2009-03-03 | 54 | 59 | 54 | 59 | 2,000 | 59 |
| 2009-02-25 | 79 | 79 | 79 | 79 | 15,000 | 79 |
| 2009-02-19 | 79 | 79 | 79 | 79 | 1,000 | 79 |
| 2009-02-18 | 50 | 55 | 50 | 55 | 2,000 | 55 |
| 2009-02-12 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2009-02-09 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-01-23 | 180 | 180 | 180 | 180 | 7,000 | 180 |
分割・併合履歴 ： [1997-01-14]1株→1.2株
