8594 中道リース(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2016-12-28 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2016-12-27 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2016-12-26 | 308 | 309 | 308 | 309 | 2,000 | 309 |
| 2016-12-22 | 308 | 309 | 308 | 309 | 7,000 | 309 |
| 2016-12-21 | 305 | 308 | 305 | 308 | 4,000 | 308 |
| 2016-12-20 | 297 | 298 | 290 | 297 | 4,000 | 297 |
| 2016-12-16 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2016-12-15 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2016-12-12 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2016-12-07 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2016-11-28 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2016-11-15 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 2016-11-14 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2016-11-10 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2016-10-26 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 2016-10-25 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2016-10-21 | 282 | 282 | 280 | 280 | 3,000 | 280 |
| 2016-09-26 | 290 | 298 | 290 | 298 | 5,000 | 298 |
| 2016-09-23 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2016-09-21 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2016-08-26 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2016-08-22 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2016-07-27 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2016-07-26 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 2016-07-21 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2016-07-12 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2016-07-05 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2016-06-27 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 2016-06-14 | 288 | 288 | 267 | 267 | 5,000 | 267 |
| 2016-06-13 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2016-05-27 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2016-05-26 | 256 | 256 | 256 | 256 | 4,000 | 256 |
| 2016-05-18 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2016-05-13 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2016-05-06 | 245 | 245 | 243 | 243 | 2,000 | 243 |
| 2016-04-27 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2016-04-26 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2016-04-25 | 244 | 247 | 244 | 247 | 2,000 | 247 |
| 2016-04-21 | 239 | 240 | 239 | 240 | 2,000 | 240 |
| 2016-04-20 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2016-04-19 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2016-03-28 | 255 | 255 | 239 | 239 | 5,000 | 239 |
| 2016-03-25 | 254 | 254 | 247 | 247 | 7,000 | 247 |
| 2016-03-24 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2016-02-29 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2016-02-26 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 2016-02-25 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2016-02-23 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2016-02-15 | 229 | 229 | 228 | 228 | 8,000 | 228 |
| 2016-02-10 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2016-02-09 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2016-02-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2016-01-25 | 257 | 257 | 257 | 257 | 4,000 | 257 |
分割・併合履歴 ： [1997-01-14]1株→1.2株
