中道リース(8594)の株価時系列情報
中道リース(8594)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/28 | 152 | 152 | 152 | 152 | 7,000 |
2009/12/11 | 122 | 122 | 122 | 122 | 4,000 |
2009/11/25 | 122 | 122 | 122 | 122 | 8,000 |
2009/11/20 | 111 | 122 | 111 | 122 | 7,000 |
2009/10/23 | 126 | 126 | 126 | 126 | 9,000 |
2009/10/22 | 119 | 126 | 119 | 126 | 5,000 |
2009/09/28 | 135 | 135 | 135 | 135 | 7,000 |
2009/09/24 | 105 | 105 | 105 | 105 | 3,000 |
2009/09/09 | 105 | 105 | 105 | 105 | 1,000 |
2009/09/04 | 103 | 104 | 103 | 104 | 2,000 |
2009/09/03 | 102 | 102 | 102 | 102 | 3,000 |
2009/09/02 | 110 | 115 | 110 | 115 | 4,000 |
2009/08/25 | 110 | 110 | 110 | 110 | 11,000 |
2009/08/24 | 109 | 110 | 109 | 110 | 3,000 |
2009/08/14 | 106 | 106 | 106 | 106 | 1,000 |
2009/08/11 | 104 | 104 | 104 | 104 | 2,000 |
2009/08/06 | 105 | 105 | 105 | 105 | 1,000 |
2009/07/30 | 101 | 101 | 101 | 101 | 1,000 |
2009/07/29 | 109 | 109 | 99 | 99 | 5,000 |
2009/07/27 | 110 | 110 | 110 | 110 | 2,000 |
2009/07/24 | 103 | 103 | 103 | 103 | 9,000 |
2009/07/23 | 100 | 103 | 100 | 103 | 8,000 |
2009/07/09 | 101 | 101 | 101 | 101 | 1,000 |
2009/07/06 | 110 | 110 | 110 | 110 | 2,000 |
2009/07/01 | 108 | 110 | 108 | 110 | 3,000 |
2009/06/30 | 108 | 108 | 108 | 108 | 1,000 |
2009/06/29 | 109 | 109 | 109 | 109 | 1,000 |
2009/06/26 | 110 | 110 | 110 | 110 | 4,000 |
2009/06/25 | 110 | 110 | 105 | 105 | 11,000 |
2009/06/24 | 105 | 105 | 105 | 105 | 6,000 |
2009/06/23 | 100 | 100 | 100 | 100 | 1,000 |
2009/06/19 | 100 | 100 | 100 | 100 | 2,000 |
2009/06/18 | 100 | 100 | 100 | 100 | 4,000 |
2009/06/17 | 100 | 100 | 100 | 100 | 2,000 |
2009/06/16 | 100 | 100 | 100 | 100 | 5,000 |
2009/06/15 | 100 | 100 | 100 | 100 | 1,000 |
2009/06/12 | 100 | 100 | 100 | 100 | 1,000 |
2009/06/11 | 100 | 100 | 100 | 100 | 5,000 |
2009/06/05 | 100 | 100 | 100 | 100 | 2,000 |
2009/06/03 | 105 | 105 | 105 | 105 | 1,000 |
2009/06/02 | 100 | 100 | 100 | 100 | 2,000 |
2009/06/01 | 98 | 98 | 98 | 98 | 1,000 |
2009/05/29 | 98 | 98 | 89 | 98 | 11,000 |
2009/05/28 | 100 | 100 | 100 | 100 | 1,000 |
2009/05/26 | 120 | 120 | 120 | 120 | 8,000 |
2009/05/22 | 90 | 90 | 80 | 80 | 2,000 |
2009/05/21 | 90 | 90 | 90 | 90 | 1,000 |
2009/05/20 | 70 | 75 | 70 | 75 | 5,000 |
2009/05/19 | 90 | 90 | 90 | 90 | 4,000 |
2009/05/18 | 69 | 69 | 65 | 65 | 4,000 |
2009/05/12 | 65 | 65 | 65 | 65 | 3,000 |
2009/05/11 | 63 | 63 | 63 | 63 | 3,000 |
2009/05/08 | 58 | 58 | 58 | 58 | 3,000 |
2009/05/07 | 60 | 60 | 60 | 60 | 1,000 |
2009/05/01 | 58 | 58 | 58 | 58 | 1,000 |
2009/04/30 | 60 | 60 | 60 | 60 | 1,000 |
2009/04/24 | 63 | 63 | 63 | 63 | 17,000 |
2009/04/23 | 58 | 63 | 58 | 63 | 4,000 |
2009/04/22 | 58 | 59 | 58 | 59 | 3,000 |
2009/04/21 | 56 | 56 | 56 | 56 | 1,000 |
2009/04/20 | 61 | 61 | 61 | 61 | 1,000 |
2009/04/16 | 60 | 60 | 60 | 60 | 1,000 |
2009/04/14 | 60 | 60 | 60 | 60 | 1,000 |
2009/04/13 | 54 | 60 | 54 | 60 | 5,000 |
2009/04/07 | 53 | 55 | 46 | 55 | 18,000 |
2009/04/06 | 48 | 48 | 48 | 48 | 1,000 |
2009/04/03 | 48 | 48 | 48 | 48 | 1,000 |
2009/04/02 | 46 | 46 | 46 | 46 | 7,000 |
2009/04/01 | 45 | 46 | 45 | 46 | 7,000 |
2009/03/31 | 46 | 46 | 46 | 46 | 10,000 |
2009/03/30 | 47 | 47 | 47 | 47 | 4,000 |
2009/03/27 | 47 | 50 | 47 | 47 | 19,000 |
2009/03/26 | 48 | 48 | 47 | 47 | 10,000 |
2009/03/25 | 53 | 53 | 46 | 47 | 31,000 |
2009/03/24 | 46 | 53 | 46 | 53 | 7,000 |
2009/03/23 | 44 | 54 | 44 | 47 | 11,000 |
2009/03/19 | 46 | 46 | 45 | 45 | 8,000 |
2009/03/18 | 47 | 47 | 46 | 46 | 6,000 |
2009/03/17 | 49 | 50 | 45 | 45 | 10,000 |
2009/03/16 | 42 | 47 | 42 | 45 | 19,000 |
2009/03/13 | 48 | 48 | 45 | 45 | 9,000 |
2009/03/12 | 46 | 50 | 46 | 47 | 6,000 |
2009/03/11 | 49 | 55 | 48 | 55 | 7,000 |
2009/03/10 | 44 | 50 | 44 | 50 | 4,000 |
2009/03/09 | 45 | 50 | 42 | 45 | 26,000 |
2009/03/06 | 46 | 56 | 46 | 47 | 9,000 |
2009/03/05 | 66 | 70 | 51 | 51 | 12,000 |
2009/03/04 | 54 | 54 | 44 | 47 | 6,000 |
2009/03/03 | 54 | 59 | 54 | 59 | 2,000 |
2009/02/25 | 79 | 79 | 79 | 79 | 15,000 |
2009/02/19 | 79 | 79 | 79 | 79 | 1,000 |
2009/02/18 | 50 | 55 | 50 | 55 | 2,000 |
2009/02/12 | 100 | 100 | 100 | 100 | 4,000 |
2009/02/09 | 100 | 100 | 100 | 100 | 1,000 |
2009/01/23 | 180 | 180 | 180 | 180 | 7,000 |