8594 中道リース(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-25 | 269 | 269 | 269 | 269 | 4,000 | 269 |
| 2014-12-12 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2014-12-05 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2014-12-03 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2014-12-01 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2014-11-26 | 269 | 269 | 269 | 269 | 4,000 | 269 |
| 2014-11-17 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2014-11-14 | 254 | 254 | 242 | 242 | 3,000 | 242 |
| 2014-11-13 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-11-06 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 2014-11-04 | 263 | 263 | 239 | 239 | 7,000 | 239 |
| 2014-10-24 | 240 | 240 | 239 | 239 | 6,000 | 239 |
| 2014-10-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-10-10 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2014-10-03 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2014-09-29 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2014-09-26 | 259 | 259 | 259 | 259 | 4,000 | 259 |
| 2014-09-19 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2014-09-17 | 244 | 244 | 244 | 244 | 6,000 | 244 |
| 2014-09-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2014-09-09 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2014-09-02 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2014-08-26 | 269 | 269 | 269 | 269 | 4,000 | 269 |
| 2014-08-19 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-08-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-08-13 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2014-08-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2014-08-05 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2014-08-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2014-07-28 | 242 | 242 | 242 | 242 | 5,000 | 242 |
| 2014-07-25 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2014-07-22 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2014-07-18 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2014-07-03 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2014-06-26 | 209 | 209 | 209 | 209 | 4,000 | 209 |
| 2014-06-25 | 203 | 204 | 203 | 204 | 3,000 | 204 |
| 2014-06-23 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2014-06-12 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2014-06-11 | 197 | 197 | 194 | 194 | 3,000 | 194 |
| 2014-05-29 | 195 | 195 | 194 | 194 | 2,000 | 194 |
| 2014-05-26 | 199 | 199 | 199 | 199 | 4,000 | 199 |
| 2014-05-21 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2014-05-15 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2014-05-12 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2014-05-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2014-04-28 | 209 | 209 | 209 | 209 | 6,000 | 209 |
| 2014-04-24 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2014-03-26 | 199 | 199 | 199 | 199 | 4,000 | 199 |
| 2014-03-20 | 184 | 185 | 184 | 185 | 3,000 | 185 |
| 2014-03-14 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2014-02-27 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2014-02-25 | 198 | 198 | 198 | 198 | 5,000 | 198 |
| 2014-02-24 | 197 | 198 | 197 | 198 | 4,000 | 198 |
| 2014-02-19 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2014-02-18 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2014-02-14 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 2014-02-13 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2014-02-10 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2014-02-06 | 188 | 188 | 182 | 182 | 4,000 | 182 |
| 2014-02-05 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2014-02-04 | 196 | 196 | 190 | 190 | 5,000 | 190 |
| 2014-02-03 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2014-01-30 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2014-01-27 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2014-01-22 | 196 | 196 | 195 | 195 | 2,000 | 195 |
| 2014-01-20 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2014-01-17 | 198 | 198 | 198 | 198 | 5,000 | 198 |
| 2014-01-16 | 192 | 193 | 192 | 193 | 6,000 | 193 |
| 2014-01-10 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2014-01-06 | 192 | 192 | 192 | 192 | 1,000 | 192 |
分割・併合履歴 ： [1997-01-14]1株→1.2株
