8594 中道リース(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-27 | 130 | 130 | 130 | 130 | 24,000 | 130 |
| 2011-12-22 | 128 | 130 | 128 | 128 | 14,000 | 128 |
| 2011-12-21 | 124 | 128 | 124 | 128 | 4,000 | 128 |
| 2011-12-09 | 123 | 123 | 123 | 123 | 3,000 | 123 |
| 2011-12-07 | 122 | 123 | 122 | 123 | 2,000 | 123 |
| 2011-12-06 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 2011-11-25 | 122 | 122 | 122 | 122 | 7,000 | 122 |
| 2011-11-18 | 123 | 123 | 122 | 122 | 2,000 | 122 |
| 2011-11-10 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2011-10-25 | 120 | 120 | 120 | 120 | 7,000 | 120 |
| 2011-10-19 | 117 | 123 | 117 | 123 | 3,000 | 123 |
| 2011-10-17 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2011-09-22 | 115 | 115 | 115 | 115 | 8,000 | 115 |
| 2011-09-21 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2011-09-16 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2011-09-14 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2011-09-13 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2011-09-12 | 104 | 106 | 101 | 101 | 3,000 | 101 |
| 2011-09-08 | 108 | 108 | 105 | 105 | 2,000 | 105 |
| 2011-09-07 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2011-09-06 | 103 | 104 | 96 | 100 | 73,000 | 100 |
| 2011-09-05 | 115 | 115 | 103 | 106 | 44,000 | 106 |
| 2011-09-02 | 120 | 125 | 115 | 116 | 50,000 | 116 |
| 2011-08-25 | 134 | 134 | 134 | 134 | 5,000 | 134 |
| 2011-08-23 | 126 | 134 | 126 | 134 | 3,000 | 134 |
| 2011-08-19 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2011-08-16 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2011-08-12 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2011-08-10 | 130 | 132 | 130 | 132 | 3,000 | 132 |
| 2011-07-29 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2011-07-25 | 122 | 122 | 122 | 122 | 10,000 | 122 |
| 2011-07-20 | 123 | 124 | 122 | 122 | 3,000 | 122 |
| 2011-07-15 | 118 | 119 | 118 | 119 | 2,000 | 119 |
| 2011-07-13 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2011-07-01 | 118 | 118 | 112 | 114 | 12,000 | 114 |
| 2011-06-30 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2011-06-24 | 126 | 126 | 116 | 119 | 30,000 | 119 |
| 2011-06-22 | 128 | 128 | 121 | 126 | 15,000 | 126 |
| 2011-06-21 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2011-06-10 | 123 | 123 | 123 | 123 | 3,000 | 123 |
| 2011-06-06 | 120 | 120 | 115 | 116 | 8,000 | 116 |
| 2011-06-03 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2011-06-02 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2011-06-01 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2011-05-31 | 125 | 125 | 123 | 123 | 4,000 | 123 |
| 2011-05-26 | 125 | 126 | 125 | 125 | 12,000 | 125 |
| 2011-05-25 | 131 | 131 | 123 | 123 | 14,000 | 123 |
| 2011-05-23 | 131 | 135 | 131 | 135 | 3,000 | 135 |
| 2011-05-20 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2011-05-09 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2011-05-06 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2011-04-28 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2011-04-26 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2011-04-25 | 135 | 135 | 135 | 135 | 6,000 | 135 |
| 2011-04-22 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2011-04-20 | 133 | 140 | 133 | 135 | 10,000 | 135 |
| 2011-04-19 | 133 | 133 | 133 | 133 | 8,000 | 133 |
| 2011-04-18 | 137 | 137 | 133 | 133 | 10,000 | 133 |
| 2011-04-15 | 140 | 140 | 138 | 138 | 3,000 | 138 |
| 2011-04-14 | 140 | 140 | 140 | 140 | 13,000 | 140 |
| 2011-04-13 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2011-04-11 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2011-03-31 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2011-03-29 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2011-03-28 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2011-03-25 | 158 | 158 | 155 | 155 | 35,000 | 155 |
| 2011-03-24 | 150 | 155 | 150 | 155 | 22,000 | 155 |
| 2011-03-23 | 146 | 148 | 146 | 148 | 11,000 | 148 |
| 2011-03-22 | 146 | 146 | 146 | 146 | 5,000 | 146 |
| 2011-03-15 | 149 | 149 | 142 | 142 | 3,000 | 142 |
| 2011-03-14 | 150 | 184 | 149 | 149 | 16,000 | 149 |
| 2011-03-10 | 148 | 148 | 148 | 148 | 5,000 | 148 |
| 2011-03-09 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 2011-03-03 | 145 | 145 | 145 | 145 | 8,000 | 145 |
| 2011-03-02 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2011-03-01 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-02-25 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 2011-02-23 | 160 | 165 | 160 | 165 | 3,000 | 165 |
| 2011-02-22 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-02-17 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-02-15 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-02-09 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-02-03 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-01-28 | 153 | 153 | 151 | 151 | 3,000 | 151 |
| 2011-01-27 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2011-01-25 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2011-01-24 | 155 | 157 | 155 | 157 | 2,000 | 157 |
| 2011-01-21 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2011-01-20 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2011-01-19 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-01-18 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2011-01-14 | 154 | 154 | 153 | 153 | 3,000 | 153 |
| 2011-01-13 | 155 | 158 | 155 | 158 | 3,000 | 158 |
| 2011-01-12 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-01-11 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2011-01-07 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-01-06 | 156 | 156 | 156 | 156 | 3,000 | 156 |
分割・併合履歴 ： [1997-01-14]1株→1.2株
