8594 中道リース(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 440 | - | 440 |
| 2022-12-29 | - | - | - | 440 | - | 440 |
| 2022-12-28 | - | - | - | 440 | - | 440 |
| 2022-12-27 | - | - | - | 440 | - | 440 |
| 2022-12-26 | 438 | 440 | 438 | 440 | 2,000 | 440 |
| 2022-12-23 | 433 | 433 | 433 | 433 | 3,200 | 433 |
| 2022-12-22 | 436 | 436 | 433 | 433 | 200 | 433 |
| 2022-12-21 | 430 | 430 | 430 | 430 | 4,800 | 430 |
| 2022-12-20 | - | - | - | 429 | - | 429 |
| 2022-12-19 | - | - | - | 429 | - | 429 |
| 2022-12-16 | 429 | 429 | 429 | 429 | 100 | 429 |
| 2022-12-15 | - | - | - | 430 | - | 430 |
| 2022-12-14 | - | - | - | 430 | - | 430 |
| 2022-12-13 | - | - | - | 430 | - | 430 |
| 2022-12-12 | 430 | 430 | 430 | 430 | 2,200 | 430 |
| 2022-12-09 | - | - | - | 430 | - | 430 |
| 2022-12-08 | - | - | - | 430 | - | 430 |
| 2022-12-07 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2022-12-06 | - | - | - | 430 | - | 430 |
| 2022-12-05 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2022-12-02 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2022-12-01 | - | - | - | 430 | - | 430 |
| 2022-11-30 | - | - | - | 430 | - | 430 |
| 2022-11-29 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2022-11-28 | 430 | 430 | 427 | 430 | 3,500 | 430 |
| 2022-11-25 | 429 | 430 | 429 | 430 | 600 | 430 |
| 2022-11-24 | 425 | 425 | 425 | 425 | 900 | 425 |
| 2022-11-22 | - | - | - | 425 | - | 425 |
| 2022-11-21 | - | - | - | 425 | - | 425 |
| 2022-11-18 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2022-11-17 | 425 | 425 | 425 | 425 | 800 | 425 |
| 2022-11-16 | - | - | - | 425 | - | 425 |
| 2022-11-15 | - | - | - | 425 | - | 425 |
| 2022-11-14 | - | - | - | 425 | - | 425 |
| 2022-11-11 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2022-11-10 | 430 | 430 | 425 | 426 | 1,200 | 426 |
| 2022-11-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2022-11-08 | - | - | - | 430 | - | 430 |
| 2022-11-07 | - | - | - | 430 | - | 430 |
| 2022-11-04 | - | - | - | 430 | - | 430 |
| 2022-11-02 | - | - | - | 430 | - | 430 |
| 2022-11-01 | - | - | - | 430 | - | 430 |
| 2022-10-31 | - | - | - | 430 | - | 430 |
| 2022-10-28 | - | - | - | 430 | - | 430 |
| 2022-10-27 | - | - | - | 430 | - | 430 |
| 2022-10-26 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2022-10-25 | 429 | 429 | 429 | 429 | 3,100 | 429 |
| 2022-10-24 | - | - | - | 429 | - | 429 |
| 2022-10-21 | 428 | 429 | 428 | 429 | 700 | 429 |
| 2022-10-20 | - | - | - | 426 | - | 426 |
| 2022-10-19 | - | - | - | 426 | - | 426 |
| 2022-10-18 | - | - | - | 426 | - | 426 |
| 2022-10-17 | - | - | - | 426 | - | 426 |
| 2022-10-14 | - | - | - | 426 | - | 426 |
| 2022-10-13 | - | - | - | 426 | - | 426 |
| 2022-10-12 | - | - | - | 426 | - | 426 |
| 2022-10-11 | - | - | - | 426 | - | 426 |
| 2022-10-07 | - | - | - | 426 | - | 426 |
| 2022-10-06 | - | - | - | 426 | - | 426 |
| 2022-10-05 | - | - | - | 426 | - | 426 |
| 2022-10-04 | - | - | - | 426 | - | 426 |
| 2022-10-03 | - | - | - | 426 | - | 426 |
| 2022-09-30 | - | - | - | 426 | - | 426 |
| 2022-09-29 | - | - | - | 426 | - | 426 |
| 2022-09-28 | 426 | 426 | 426 | 426 | 700 | 426 |
| 2022-09-27 | 429 | 429 | 429 | 429 | 100 | 429 |
| 2022-09-26 | 427 | 427 | 427 | 427 | 1,200 | 427 |
| 2022-09-22 | 430 | 430 | 430 | 430 | 3,600 | 430 |
| 2022-09-21 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2022-09-20 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2022-09-16 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2022-09-15 | 427 | 427 | 427 | 427 | 400 | 427 |
| 2022-09-14 | - | - | - | 428 | - | 428 |
| 2022-09-13 | - | - | - | 428 | - | 428 |
| 2022-09-12 | - | - | - | 428 | - | 428 |
| 2022-09-09 | 428 | 428 | 428 | 428 | 500 | 428 |
| 2022-09-08 | - | - | - | 432 | - | 432 |
| 2022-09-07 | - | - | - | 432 | - | 432 |
| 2022-09-06 | - | - | - | 432 | - | 432 |
| 2022-09-05 | - | - | - | 432 | - | 432 |
| 2022-09-02 | - | - | - | 432 | - | 432 |
| 2022-09-01 | - | - | - | 432 | - | 432 |
| 2022-08-31 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2022-08-30 | - | - | - | 438 | - | 438 |
| 2022-08-29 | - | - | - | 438 | - | 438 |
| 2022-08-26 | - | - | - | 438 | - | 438 |
| 2022-08-25 | 438 | 438 | 438 | 438 | 3,100 | 438 |
| 2022-08-24 | - | - | - | 438 | - | 438 |
| 2022-08-23 | 438 | 438 | 438 | 438 | 100 | 438 |
| 2022-08-22 | - | - | - | 425 | - | 425 |
| 2022-08-19 | - | - | - | 425 | - | 425 |
| 2022-08-18 | - | - | - | 425 | - | 425 |
| 2022-08-17 | 424 | 425 | 424 | 425 | 1,000 | 425 |
| 2022-08-16 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2022-08-15 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2022-08-12 | - | - | - | 430 | - | 430 |
| 2022-08-10 | - | - | - | 430 | - | 430 |
| 2022-08-09 | - | - | - | 430 | - | 430 |
| 2022-08-08 | - | - | - | 430 | - | 430 |
| 2022-08-05 | - | - | - | 430 | - | 430 |
| 2022-08-04 | - | - | - | 430 | - | 430 |
| 2022-08-03 | - | - | - | 430 | - | 430 |
| 2022-08-02 | - | - | - | 430 | - | 430 |
| 2022-08-01 | - | - | - | 430 | - | 430 |
| 2022-07-29 | - | - | - | 430 | - | 430 |
| 2022-07-28 | - | - | - | 430 | - | 430 |
| 2022-07-27 | 448 | 448 | 430 | 430 | 1,100 | 430 |
| 2022-07-26 | 448 | 448 | 448 | 448 | 2,900 | 448 |
| 2022-07-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2022-07-22 | 438 | 438 | 438 | 438 | 200 | 438 |
| 2022-07-21 | - | - | - | 441 | - | 441 |
| 2022-07-20 | 441 | 441 | 441 | 441 | 100 | 441 |
| 2022-07-19 | - | - | - | 450 | - | 450 |
| 2022-07-15 | 450 | 450 | 450 | 450 | 700 | 450 |
| 2022-07-14 | - | - | - | 450 | - | 450 |
| 2022-07-13 | - | - | - | 450 | - | 450 |
| 2022-07-12 | - | - | - | 450 | - | 450 |
| 2022-07-11 | - | - | - | 450 | - | 450 |
| 2022-07-08 | 450 | 450 | 450 | 450 | 400 | 450 |
| 2022-07-07 | - | - | - | 452 | - | 452 |
| 2022-07-06 | - | - | - | 452 | - | 452 |
| 2022-07-05 | - | - | - | 452 | - | 452 |
| 2022-07-04 | - | - | - | 452 | - | 452 |
| 2022-07-01 | - | - | - | 452 | - | 452 |
| 2022-06-30 | - | - | - | 452 | - | 452 |
| 2022-06-29 | - | - | - | 452 | - | 452 |
| 2022-06-28 | 452 | 452 | 452 | 452 | 100 | 452 |
| 2022-06-27 | 452 | 452 | 452 | 452 | 2,400 | 452 |
| 2022-06-24 | 440 | 444 | 440 | 444 | 2,200 | 444 |
| 2022-06-23 | - | - | - | 440 | - | 440 |
| 2022-06-22 | - | - | - | 440 | - | 440 |
| 2022-06-21 | 440 | 440 | 440 | 440 | 1,100 | 440 |
| 2022-06-20 | 440 | 440 | 440 | 440 | 700 | 440 |
| 2022-06-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2022-06-16 | - | - | - | 440 | - | 440 |
| 2022-06-15 | - | - | - | 440 | - | 440 |
| 2022-06-14 | 440 | 440 | 440 | 440 | 300 | 440 |
| 2022-06-13 | 442 | 442 | 442 | 442 | 2,400 | 442 |
| 2022-06-10 | - | - | - | 442 | - | 442 |
| 2022-06-09 | - | - | - | 442 | - | 442 |
| 2022-06-08 | 440 | 442 | 440 | 442 | 500 | 442 |
| 2022-06-07 | - | - | - | 439 | - | 439 |
| 2022-06-06 | - | - | - | 439 | - | 439 |
| 2022-06-03 | 439 | 439 | 439 | 439 | 100 | 439 |
| 2022-06-02 | 439 | 439 | 439 | 439 | 100 | 439 |
| 2022-06-01 | - | - | - | 440 | - | 440 |
| 2022-05-31 | - | - | - | 440 | - | 440 |
| 2022-05-30 | - | - | - | 440 | - | 440 |
| 2022-05-27 | 440 | 440 | 440 | 440 | 300 | 440 |
| 2022-05-26 | 440 | 440 | 440 | 440 | 2,600 | 440 |
| 2022-05-25 | 430 | 438 | 430 | 438 | 700 | 438 |
| 2022-05-24 | - | - | - | 430 | - | 430 |
| 2022-05-23 | 430 | 430 | 430 | 430 | 400 | 430 |
| 2022-05-20 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2022-05-19 | - | - | - | 428 | - | 428 |
| 2022-05-18 | - | - | - | 428 | - | 428 |
| 2022-05-17 | - | - | - | 428 | - | 428 |
| 2022-05-16 | - | - | - | 428 | - | 428 |
| 2022-05-13 | - | - | - | 428 | - | 428 |
| 2022-05-12 | - | - | - | 428 | - | 428 |
| 2022-05-11 | - | - | - | 428 | - | 428 |
| 2022-05-10 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2022-05-09 | 428 | 428 | 428 | 428 | 300 | 428 |
| 2022-05-06 | 429 | 429 | 428 | 428 | 200 | 428 |
| 2022-05-02 | - | - | - | 429 | - | 429 |
| 2022-04-28 | - | - | - | 429 | - | 429 |
| 2022-04-27 | 429 | 429 | 429 | 429 | 100 | 429 |
| 2022-04-26 | 425 | 428 | 425 | 428 | 600 | 428 |
| 2022-04-25 | 440 | 440 | 440 | 440 | 3,600 | 440 |
| 2022-04-22 | - | - | - | 440 | - | 440 |
| 2022-04-21 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2022-04-20 | - | - | - | 437 | - | 437 |
| 2022-04-19 | - | - | - | 437 | - | 437 |
| 2022-04-18 | - | - | - | 437 | - | 437 |
| 2022-04-15 | - | - | - | 437 | - | 437 |
| 2022-04-14 | 437 | 437 | 437 | 437 | 100 | 437 |
| 2022-04-13 | - | - | - | 445 | - | 445 |
| 2022-04-12 | - | - | - | 445 | - | 445 |
| 2022-04-11 | - | - | - | 445 | - | 445 |
| 2022-04-08 | - | - | - | 445 | - | 445 |
| 2022-04-07 | - | - | - | 445 | - | 445 |
| 2022-04-06 | - | - | - | 445 | - | 445 |
| 2022-04-05 | - | - | - | 445 | - | 445 |
| 2022-04-04 | - | - | - | 445 | - | 445 |
| 2022-04-01 | - | - | - | 445 | - | 445 |
| 2022-03-31 | - | - | - | 445 | - | 445 |
| 2022-03-30 | - | - | - | 445 | - | 445 |
| 2022-03-29 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2022-03-28 | 451 | 451 | 451 | 451 | 2,500 | 451 |
| 2022-03-25 | 435 | 435 | 435 | 435 | 500 | 435 |
| 2022-03-24 | 435 | 435 | 435 | 435 | 300 | 435 |
| 2022-03-23 | - | - | - | 431 | - | 431 |
| 2022-03-22 | - | - | - | 431 | - | 431 |
| 2022-03-18 | - | - | - | 431 | - | 431 |
| 2022-03-17 | - | - | - | 431 | - | 431 |
| 2022-03-16 | - | - | - | 431 | - | 431 |
| 2022-03-15 | - | - | - | 431 | - | 431 |
| 2022-03-14 | 431 | 431 | 431 | 431 | 200 | 431 |
| 2022-03-11 | 435 | 435 | 435 | 435 | 200 | 435 |
| 2022-03-10 | - | - | - | 440 | - | 440 |
| 2022-03-09 | - | - | - | 440 | - | 440 |
| 2022-03-08 | - | - | - | 440 | - | 440 |
| 2022-03-07 | - | - | - | 440 | - | 440 |
| 2022-03-04 | - | - | - | 440 | - | 440 |
| 2022-03-03 | - | - | - | 440 | - | 440 |
| 2022-03-02 | - | - | - | 440 | - | 440 |
| 2022-03-01 | - | - | - | 440 | - | 440 |
| 2022-02-28 | - | - | - | 440 | - | 440 |
| 2022-02-25 | 440 | 440 | 440 | 440 | 3,400 | 440 |
| 2022-02-24 | - | - | - | 440 | - | 440 |
| 2022-02-22 | 440 | 440 | 440 | 440 | 300 | 440 |
| 2022-02-21 | - | - | - | 448 | - | 448 |
| 2022-02-18 | - | - | - | 448 | - | 448 |
| 2022-02-17 | 448 | 448 | 448 | 448 | 100 | 448 |
| 2022-02-16 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2022-02-15 | - | - | - | 440 | - | 440 |
| 2022-02-14 | - | - | - | 440 | - | 440 |
| 2022-02-10 | - | - | - | 440 | - | 440 |
| 2022-02-09 | - | - | - | 440 | - | 440 |
| 2022-02-08 | 440 | 440 | 440 | 440 | 1,100 | 440 |
| 2022-02-07 | - | - | - | 440 | - | 440 |
| 2022-02-04 | - | - | - | 440 | - | 440 |
| 2022-02-03 | - | - | - | 440 | - | 440 |
| 2022-02-02 | - | - | - | 440 | - | 440 |
| 2022-02-01 | - | - | - | 440 | - | 440 |
| 2022-01-31 | - | - | - | 440 | - | 440 |
| 2022-01-28 | - | - | - | 440 | - | 440 |
| 2022-01-27 | - | - | - | 440 | - | 440 |
| 2022-01-26 | - | - | - | 440 | - | 440 |
| 2022-01-25 | 440 | 440 | 440 | 440 | 3,400 | 440 |
| 2022-01-24 | - | - | - | 441 | - | 441 |
| 2022-01-21 | 441 | 441 | 441 | 441 | 1,400 | 441 |
| 2022-01-20 | 441 | 441 | 441 | 441 | 600 | 441 |
| 2022-01-19 | - | - | - | 441 | - | 441 |
| 2022-01-18 | - | - | - | 441 | - | 441 |
| 2022-01-17 | - | - | - | 441 | - | 441 |
| 2022-01-14 | - | - | - | 441 | - | 441 |
| 2022-01-13 | 441 | 441 | 441 | 441 | 600 | 441 |
| 2022-01-12 | - | - | - | 441 | - | 441 |
| 2022-01-11 | - | - | - | 441 | - | 441 |
| 2022-01-07 | 441 | 441 | 441 | 441 | 500 | 441 |
| 2022-01-06 | - | - | - | 440 | - | 440 |
| 2022-01-05 | - | - | - | 440 | - | 440 |
| 2022-01-04 | - | - | - | 440 | - | 440 |
分割・併合履歴 ： [1997-01-14]1株→1.2株
