8594 中道リース(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	-	-	-	549	-	549
2023-12-28	-	-	-	549	-	549
2023-12-27	549	549	549	549	100	549
2023-12-26	-	-	-	550	-	550
2023-12-25	550	550	550	550	2,500	550
2023-12-22	550	550	550	550	700	550
2023-12-21	-	-	-	550	-	550
2023-12-20	550	550	550	550	1,000	550
2023-12-19	-	-	-	544	-	544
2023-12-18	550	550	544	544	1,200	544
2023-12-15	550	550	544	544	300	544
2023-12-14	-	-	-	550	-	550
2023-12-13	-	-	-	550	-	550
2023-12-12	550	550	550	550	1,200	550
2023-12-11	543	543	543	543	400	543
2023-12-08	551	551	543	543	300	543
2023-12-07	-	-	-	552	-	552
2023-12-06	552	552	552	552	500	552
2023-12-05	-	-	-	550	-	550
2023-12-04	550	550	550	550	100	550
2023-12-01	-	-	-	550	-	550
2023-11-30	550	550	550	550	200	550
2023-11-29	543	549	543	549	300	549
2023-11-28	560	562	542	542	1,900	542
2023-11-27	562	562	560	560	2,800	560
2023-11-24	555	557	551	551	1,300	551
2023-11-22	545	550	545	550	700	550
2023-11-21	538	540	538	540	700	540
2023-11-20	537	537	537	537	200	537
2023-11-17	536	536	535	536	1,700	536
2023-11-16	-	-	-	538	-	538
2023-11-15	540	540	536	538	1,100	538
2023-11-14	540	540	540	540	700	540
2023-11-13	541	541	540	540	600	540
2023-11-10	539	550	539	541	900	541
2023-11-09	535	566	535	556	3,500	556
2023-11-08	537	540	537	540	300	540
2023-11-07	550	550	550	550	400	550
2023-11-06	-	-	-	552	-	552
2023-11-02	552	552	552	552	100	552
2023-11-01	551	551	551	551	1,000	551
2023-10-31	-	-	-	551	-	551
2023-10-30	-	-	-	551	-	551
2023-10-27	551	551	551	551	100	551
2023-10-26	562	562	551	551	2,900	551
2023-10-25	542	542	542	542	600	542
2023-10-24	536	540	536	540	200	540
2023-10-23	-	-	-	536	-	536
2023-10-20	540	540	532	536	1,900	536
2023-10-19	534	535	534	535	500	535
2023-10-18	534	534	534	534	200	534
2023-10-17	540	540	540	540	100	540
2023-10-16	543	543	540	540	300	540
2023-10-13	553	554	553	553	700	553
2023-10-12	540	599	540	593	1,200	593
2023-10-11	542	542	540	540	200	540
2023-10-10	541	541	541	541	800	541
2023-10-06	540	555	537	537	400	537
2023-10-05	528	560	528	560	12,100	560
2023-10-04	527	527	527	527	100	527
2023-10-03	533	533	532	532	300	532
2023-10-02	539	540	539	540	1,700	540
2023-09-29	550	550	531	536	2,000	536
2023-09-28	562	565	555	558	1,300	558
2023-09-27	580	645	572	572	9,000	572
2023-09-26	575	615	575	581	6,000	581
2023-09-25	539	545	539	545	900	545
2023-09-22	550	550	539	539	400	539
2023-09-21	545	545	535	535	600	535
2023-09-20	530	550	530	540	1,400	540
2023-09-19	525	526	525	526	800	526
2023-09-15	-	-	-	517	-	517
2023-09-14	-	-	-	517	-	517
2023-09-13	-	-	-	517	-	517
2023-09-12	517	517	517	517	100	517
2023-09-11	-	-	-	525	-	525
2023-09-08	-	-	-	525	-	525
2023-09-07	-	-	-	525	-	525
2023-09-06	525	525	525	525	100	525
2023-09-05	525	525	525	525	200	525
2023-09-04	-	-	-	525	-	525
2023-09-01	524	525	524	525	200	525
2023-08-31	517	517	517	517	100	517
2023-08-30	-	-	-	517	-	517
2023-08-29	-	-	-	517	-	517
2023-08-28	517	517	517	517	200	517
2023-08-25	517	517	517	517	2,600	517
2023-08-24	514	517	514	517	200	517
2023-08-23	-	-	-	508	-	508
2023-08-22	509	509	508	508	300	508
2023-08-21	512	512	510	510	500	510
2023-08-18	513	513	513	513	200	513
2023-08-17	520	520	518	518	500	518
2023-08-16	521	521	521	521	200	521
2023-08-15	520	520	520	520	2,600	520
2023-08-14	522	522	520	520	1,700	520
2023-08-10	530	530	522	522	1,300	522
2023-08-09	520	554	520	531	6,800	531
2023-08-08	529	529	529	529	100	529
2023-08-07	-	-	-	523	-	523
2023-08-04	-	-	-	523	-	523
2023-08-03	-	-	-	523	-	523
2023-08-02	523	523	523	523	100	523
2023-08-01	520	520	520	520	200	520
2023-07-31	520	520	520	520	100	520
2023-07-28	522	522	522	522	100	522
2023-07-27	530	530	522	522	600	522
2023-07-26	554	554	530	530	1,500	530
2023-07-25	525	526	525	525	1,400	525
2023-07-24	526	526	518	525	700	525
2023-07-21	508	517	508	517	1,300	517
2023-07-20	523	523	523	523	400	523
2023-07-19	527	529	527	529	900	529
2023-07-18	530	530	530	530	100	530
2023-07-14	520	520	520	520	200	520
2023-07-13	-	-	-	515	-	515
2023-07-12	515	515	515	515	500	515
2023-07-11	-	-	-	551	-	551
2023-07-10	551	551	551	551	100	551
2023-07-07	-	-	-	556	-	556
2023-07-06	-	-	-	556	-	556
2023-07-05	556	556	556	556	700	556
2023-07-04	550	555	550	555	2,700	555
2023-07-03	550	550	548	550	1,600	550
2023-06-30	545	556	545	555	1,500	555
2023-06-29	545	546	545	546	600	546
2023-06-28	-	-	-	541	-	541
2023-06-27	539	541	539	541	1,400	541
2023-06-26	535	539	535	539	2,100	539
2023-06-23	524	532	524	532	1,600	532
2023-06-22	-	-	-	524	-	524
2023-06-21	-	-	-	524	-	524
2023-06-20	504	525	504	524	8,200	524
2023-06-19	519	519	517	517	500	517
2023-06-16	522	522	522	522	100	522
2023-06-15	516	520	516	520	1,900	520
2023-06-14	515	515	511	515	1,600	515
2023-06-13	540	540	515	515	2,300	515
2023-06-12	520	520	520	520	1,400	520
2023-06-09	-	-	-	520	-	520
2023-06-08	-	-	-	520	-	520
2023-06-07	519	520	519	520	500	520
2023-06-06	-	-	-	510	-	510
2023-06-05	510	510	510	510	3,000	510
2023-06-02	-	-	-	522	-	522
2023-06-01	-	-	-	522	-	522
2023-05-31	-	-	-	522	-	522
2023-05-30	-	-	-	522	-	522
2023-05-29	522	522	522	522	100	522
2023-05-26	522	522	522	522	700	522
2023-05-25	508	512	508	512	2,100	512
2023-05-24	-	-	-	508	-	508
2023-05-23	508	508	508	508	200	508
2023-05-22	-	-	-	510	-	510
2023-05-19	503	510	503	510	300	510
2023-05-18	505	505	505	505	300	505
2023-05-17	510	510	510	510	100	510
2023-05-16	-	-	-	510	-	510
2023-05-15	510	510	510	510	100	510
2023-05-12	510	510	505	505	700	505
2023-05-11	517	517	517	517	100	517
2023-05-10	-	-	-	519	-	519
2023-05-09	519	519	519	519	200	519
2023-05-08	-	-	-	521	-	521
2023-05-02	-	-	-	521	-	521
2023-05-01	513	521	513	521	500	521
2023-04-28	-	-	-	512	-	512
2023-04-27	550	550	512	512	600	512
2023-04-26	545	570	545	570	2,500	570
2023-04-25	513	515	512	515	1,300	515
2023-04-24	512	512	512	512	1,000	512
2023-04-21	512	512	512	512	100	512
2023-04-20	518	518	518	518	100	518
2023-04-19	-	-	-	520	-	520
2023-04-18	-	-	-	520	-	520
2023-04-17	-	-	-	520	-	520
2023-04-14	-	-	-	520	-	520
2023-04-13	-	-	-	520	-	520
2023-04-12	-	-	-	520	-	520
2023-04-11	-	-	-	520	-	520
2023-04-10	-	-	-	520	-	520
2023-04-07	-	-	-	520	-	520
2023-04-06	-	-	-	520	-	520
2023-04-05	520	520	520	520	100	520
2023-04-04	-	-	-	510	-	510
2023-04-03	490	510	490	510	600	510
2023-03-31	510	510	510	510	100	510
2023-03-30	540	540	540	540	1,400	540
2023-03-29	-	-	-	540	-	540
2023-03-28	540	540	540	540	900	540
2023-03-27	540	548	540	540	3,300	540
2023-03-24	508	510	508	510	900	510
2023-03-23	-	-	-	502	-	502
2023-03-22	503	503	502	502	300	502
2023-03-20	500	500	500	500	300	500
2023-03-17	-	-	-	500	-	500
2023-03-16	500	500	500	500	100	500
2023-03-15	500	500	500	500	500	500
2023-03-14	495	495	482	482	1,700	482
2023-03-13	-	-	-	498	-	498
2023-03-10	-	-	-	498	-	498
2023-03-09	498	498	498	498	200	498
2023-03-08	-	-	-	500	-	500
2023-03-07	500	500	500	500	100	500
2023-03-06	-	-	-	500	-	500
2023-03-03	495	500	495	500	700	500
2023-03-02	495	495	495	495	100	495
2023-03-01	495	495	495	495	1,000	495
2023-02-28	500	500	500	500	100	500
2023-02-27	530	530	530	530	2,800	530
2023-02-24	495	500	495	500	3,800	500
2023-02-22	482	485	482	483	2,100	483
2023-02-21	-	-	-	480	-	480
2023-02-20	-	-	-	480	-	480
2023-02-17	480	480	480	480	500	480
2023-02-16	468	469	466	469	500	469
2023-02-15	480	480	480	480	100	480
2023-02-14	-	-	-	467	-	467
2023-02-13	467	467	467	467	100	467
2023-02-10	470	470	470	470	200	470
2023-02-09	-	-	-	490	-	490
2023-02-08	465	496	465	490	1,500	490
2023-02-07	-	-	-	470	-	470
2023-02-06	-	-	-	470	-	470
2023-02-03	-	-	-	470	-	470
2023-02-02	470	470	470	470	400	470
2023-02-01	-	-	-	459	-	459
2023-01-31	469	469	451	459	1,200	459
2023-01-30	471	471	471	471	100	471
2023-01-27	505	505	480	480	2,000	480
2023-01-26	480	505	480	505	14,600	505
2023-01-25	452	460	452	460	1,400	460
2023-01-24	464	464	450	452	3,000	452
2023-01-23	449	480	449	480	10,100	480
2023-01-20	-	-	-	450	-	450
2023-01-19	-	-	-	450	-	450
2023-01-18	440	450	440	450	5,300	450
2023-01-17	-	-	-	440	-	440
2023-01-16	434	440	434	440	5,500	440
2023-01-13	430	430	430	430	300	430
2023-01-12	-	-	-	434	-	434
2023-01-11	434	434	434	434	300	434
2023-01-10	430	450	430	450	4,600	450
2023-01-06	-	-	-	430	-	430
2023-01-05	-	-	-	430	-	430
2023-01-04	440	440	430	430	2,100	430

分割・併合履歴： [1997-01-14]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31