1. HOME >
  2. 株価時系列 >
  3. 8594 >
  4. 2021年

8594 中道リース(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---436-436
2021-12-29---436-436
2021-12-28---436-436
2021-12-27---436-436
2021-12-244404404364364,000436
2021-12-23---441-441
2021-12-22---441-441
2021-12-214404414404414,000441
2021-12-20---440-440
2021-12-17---440-440
2021-12-16440440440440100440
2021-12-15---440-440
2021-12-14---440-440
2021-12-134404404404402,400440
2021-12-10---440-440
2021-12-09439440439440400440
2021-12-08---432-432
2021-12-07---432-432
2021-12-06---432-432
2021-12-03---432-432
2021-12-02---432-432
2021-12-01431432431432200432
2021-11-30---430-430
2021-11-29440440430430500430
2021-11-264404404404403,200440
2021-11-254304404304401,600440
2021-11-24---430-430
2021-11-22---430-430
2021-11-19---430-430
2021-11-18430430430430100430
2021-11-17---432-432
2021-11-16---432-432
2021-11-15432432432432200432
2021-11-12---436-436
2021-11-11436436436436200436
2021-11-10---438-438
2021-11-09---438-438
2021-11-08---438-438
2021-11-05---438-438
2021-11-04---438-438
2021-11-02---438-438
2021-11-01430438430438300438
2021-10-29---430-430
2021-10-28---430-430
2021-10-27430430430430600430
2021-10-26432432432432800432
2021-10-254404404404403,300440
2021-10-22---440-440
2021-10-21---440-440
2021-10-20440440440440500440
2021-10-19---440-440
2021-10-18---440-440
2021-10-15---440-440
2021-10-14---440-440
2021-10-13---440-440
2021-10-12---440-440
2021-10-11---440-440
2021-10-08---440-440
2021-10-07---440-440
2021-10-06440440440440200440
2021-10-05---440-440
2021-10-04440440440440100440
2021-10-01---440-440
2021-09-30---440-440
2021-09-29---440-440
2021-09-28440440440440100440
2021-09-274404404404401,700440
2021-09-244404414404402,000440
2021-09-224264404264401,100440
2021-09-21426426426426200426
2021-09-17428428428428800428
2021-09-16---428-428
2021-09-15428428428428100428
2021-09-14---428-428
2021-09-13---428-428
2021-09-10427428427428300428
2021-09-09---426-426
2021-09-08---426-426
2021-09-07---426-426
2021-09-064254264254261,100426
2021-09-03---425-425
2021-09-02---425-425
2021-09-014254284254254,500425
2021-08-314254254254251,000425
2021-08-30---430-430
2021-08-27430430430430100430
2021-08-264304304304303,200430
2021-08-25422425422425900425
2021-08-24422422422422100422
2021-08-23---425-425
2021-08-20---425-425
2021-08-19424425423425900425
2021-08-18440440440440300440
2021-08-17---430-430
2021-08-16---430-430
2021-08-13---430-430
2021-08-12430430430430100430
2021-08-11---430-430
2021-08-10---430-430
2021-08-06430430430430100430
2021-08-05429429429429100429
2021-08-04---430-430
2021-08-03---430-430
2021-08-02---430-430
2021-07-30430430430430200430
2021-07-29---430-430
2021-07-28430430430430200430
2021-07-27439439439439200439
2021-07-264394394394393,300439
2021-07-21---433-433
2021-07-20---433-433
2021-07-19---433-433
2021-07-16---433-433
2021-07-15---433-433
2021-07-14---433-433
2021-07-13433433433433200433
2021-07-12---430-430
2021-07-09---430-430
2021-07-08430430430430300430
2021-07-07---438-438
2021-07-06---438-438
2021-07-05---438-438
2021-07-02---438-438
2021-07-01---438-438
2021-06-30438438438438100438
2021-06-29438438438438100438
2021-06-284404404384383,500438
2021-06-254344374344341,400434
2021-06-24433433433433200433
2021-06-234324334324331,000433
2021-06-22432432432432300432
2021-06-21431432431432400432
2021-06-18---440-440
2021-06-17---440-440
2021-06-16---440-440
2021-06-15440440440440100440
2021-06-144404404404401,900440
2021-06-11440440440440100440
2021-06-10435435435435900435
2021-06-09---440-440
2021-06-08440440440440500440
2021-06-074404404404401,000440
2021-06-04---440-440
2021-06-034404414404401,300440
2021-06-02---435-435
2021-06-01431435431435200435
2021-05-31439439439439100439
2021-05-28---440-440
2021-05-274404404404401,500440
2021-05-264514514514513,100451
2021-05-254384404384401,700440
2021-05-24---436-436
2021-05-21---436-436
2021-05-20---436-436
2021-05-19---436-436
2021-05-18436436436436200436
2021-05-17435435435435700435
2021-05-14---430-430
2021-05-13430430430430300430
2021-05-12---433-433
2021-05-11---433-433
2021-05-10---433-433
2021-05-07433433433433100433
2021-05-06440440440440500440
2021-04-30---434-434
2021-04-28---434-434
2021-04-27434434434434100434
2021-04-26440440440440500440
2021-04-234394394394393,500439
2021-04-22438439436439700439
2021-04-21---434-434
2021-04-20---434-434
2021-04-19---434-434
2021-04-16---434-434
2021-04-15---434-434
2021-04-14---434-434
2021-04-13---434-434
2021-04-12---434-434
2021-04-09---434-434
2021-04-08---434-434
2021-04-07434434434434100434
2021-04-06439439439439100439
2021-04-05---434-434
2021-04-02---434-434
2021-04-01434434434434200434
2021-03-31434434434434100434
2021-03-30---434-434
2021-03-29434434434434100434
2021-03-264504504324344,300434
2021-03-25440440440440500440
2021-03-24431435431435300435
2021-03-23435435435435100435
2021-03-224364404364382,400438
2021-03-194324324324321,000432
2021-03-18440440440440100440
2021-03-17435440435440700440
2021-03-164384384324332,200433
2021-03-15---434-434
2021-03-12434434434434200434
2021-03-11440440440440100440
2021-03-10440449440449600449
2021-03-09---440-440
2021-03-08---440-440
2021-03-05---440-440
2021-03-04---440-440
2021-03-03---440-440
2021-03-02---440-440
2021-03-01440440440440100440
2021-02-264404404404402,000440
2021-02-254354404344402,800440
2021-02-24434434434434200434
2021-02-22---434-434
2021-02-19---434-434
2021-02-18---434-434
2021-02-17---434-434
2021-02-16---434-434
2021-02-15---434-434
2021-02-12434434434434200434
2021-02-10426428426428500428
2021-02-09---432-432
2021-02-08432432432432100432
2021-02-05427428427428300428
2021-02-04428428428428300428
2021-02-034264284244281,300428
2021-02-02---434-434
2021-02-01---434-434
2021-01-29435435434434400434
2021-01-28---440-440
2021-01-27440440440440200440
2021-01-264434434434432,400443
2021-01-254384404384392,700439
2021-01-22---438-438
2021-01-21439439431438300438
2021-01-20---431-431
2021-01-19---431-431
2021-01-18431431431431200431
2021-01-15---431-431
2021-01-14431431431431200431
2021-01-13430431430431300431
2021-01-12431435427427800427
2021-01-08431431431431100431
2021-01-07---431-431
2021-01-06---431-431
2021-01-05---431-431
2021-01-04431431431431200431

分割・併合履歴 ： [1997-01-14]1株→1.2株