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 |
---|---|---|---|---|---|
2013/12/30 | 191 | 195 | 191 | 195 | 6,000 |
2013/12/27 | 190 | 190 | 190 | 190 | 2,000 |
2013/12/26 | 185 | 187 | 185 | 186 | 3,000 |
2013/12/25 | 189 | 189 | 189 | 189 | 16,000 |
2013/12/24 | 189 | 194 | 189 | 189 | 23,000 |
2013/12/20 | 188 | 188 | 188 | 188 | 1,000 |
2013/12/18 | 189 | 189 | 186 | 188 | 7,000 |
2013/12/17 | 199 | 199 | 199 | 199 | 1,000 |
2013/12/16 | 200 | 200 | 200 | 200 | 2,000 |
2013/12/13 | 194 | 203 | 194 | 203 | 14,000 |
2013/12/12 | 192 | 192 | 190 | 190 | 4,000 |
2013/12/11 | 186 | 187 | 186 | 187 | 2,000 |
2013/12/10 | 183 | 183 | 180 | 183 | 4,000 |
2013/12/06 | 177 | 177 | 177 | 177 | 1,000 |
2013/12/02 | 180 | 180 | 180 | 180 | 1,000 |
2013/11/29 | 179 | 179 | 175 | 175 | 8,000 |
2013/11/28 | 182 | 182 | 180 | 180 | 18,000 |
2013/11/27 | 185 | 185 | 183 | 183 | 6,000 |
2013/11/26 | 188 | 188 | 188 | 188 | 6,000 |
2013/11/25 | 188 | 188 | 185 | 185 | 3,000 |
2013/11/22 | 192 | 192 | 183 | 183 | 18,000 |
2013/11/21 | 192 | 192 | 192 | 192 | 2,000 |
2013/11/20 | 184 | 194 | 184 | 191 | 12,000 |
2013/11/19 | 182 | 182 | 182 | 182 | 10,000 |
2013/11/18 | 189 | 190 | 189 | 190 | 2,000 |
2013/11/15 | 185 | 189 | 185 | 189 | 4,000 |
2013/11/13 | 180 | 182 | 180 | 182 | 3,000 |
2013/11/12 | 183 | 183 | 183 | 183 | 2,000 |
2013/11/08 | 182 | 182 | 182 | 182 | 1,000 |
2013/11/07 | 182 | 182 | 182 | 182 | 3,000 |
2013/11/06 | 182 | 182 | 182 | 182 | 1,000 |
2013/10/28 | 185 | 185 | 184 | 184 | 3,000 |
2013/10/25 | 187 | 187 | 187 | 187 | 5,000 |
2013/10/24 | 187 | 187 | 187 | 187 | 2,000 |
2013/10/23 | 192 | 197 | 187 | 192 | 5,000 |
2013/10/22 | 180 | 180 | 180 | 180 | 4,000 |
2013/10/17 | 183 | 184 | 183 | 184 | 4,000 |
2013/10/16 | 181 | 181 | 181 | 181 | 1,000 |
2013/10/11 | 177 | 177 | 177 | 177 | 3,000 |
2013/10/09 | 177 | 177 | 177 | 177 | 1,000 |
2013/10/08 | 191 | 191 | 191 | 191 | 1,000 |
2013/09/26 | 205 | 205 | 205 | 205 | 5,000 |
2013/09/10 | 179 | 179 | 179 | 179 | 1,000 |
2013/08/28 | 169 | 169 | 169 | 169 | 1,000 |
2013/08/26 | 179 | 179 | 179 | 179 | 4,000 |
2013/08/23 | 171 | 171 | 170 | 170 | 3,000 |
2013/08/22 | 170 | 170 | 170 | 170 | 1,000 |
2013/08/21 | 169 | 169 | 169 | 169 | 1,000 |
2013/08/20 | 169 | 169 | 167 | 169 | 6,000 |
2013/08/19 | 169 | 169 | 169 | 169 | 6,000 |
2013/08/14 | 161 | 161 | 161 | 161 | 1,000 |
2013/08/13 | 161 | 161 | 161 | 161 | 3,000 |
2013/08/01 | 166 | 166 | 161 | 161 | 5,000 |
2013/07/31 | 168 | 168 | 168 | 168 | 5,000 |
2013/07/26 | 175 | 175 | 173 | 175 | 4,000 |
2013/07/25 | 180 | 180 | 180 | 180 | 5,000 |
2013/07/10 | 175 | 175 | 173 | 173 | 2,000 |
2013/07/09 | 178 | 178 | 178 | 178 | 1,000 |
2013/07/08 | 175 | 175 | 173 | 173 | 3,000 |
2013/07/01 | 182 | 182 | 177 | 177 | 2,000 |
2013/06/25 | 193 | 193 | 193 | 193 | 5,000 |
2013/06/19 | 173 | 193 | 173 | 193 | 2,000 |
2013/06/14 | 172 | 172 | 172 | 172 | 2,000 |
2013/06/13 | 175 | 175 | 175 | 175 | 1,000 |
2013/06/12 | 170 | 170 | 170 | 170 | 2,000 |
2013/06/11 | 175 | 175 | 170 | 170 | 8,000 |
2013/06/10 | 175 | 175 | 175 | 175 | 1,000 |
2013/06/07 | 172 | 172 | 160 | 160 | 14,000 |
2013/06/06 | 175 | 175 | 171 | 171 | 6,000 |
2013/06/05 | 180 | 180 | 180 | 180 | 1,000 |
2013/06/04 | 182 | 182 | 182 | 182 | 1,000 |
2013/05/27 | 192 | 192 | 185 | 187 | 10,000 |
2013/05/24 | 192 | 192 | 192 | 192 | 8,000 |
2013/05/23 | 205 | 205 | 192 | 192 | 13,000 |
2013/05/20 | 220 | 222 | 212 | 212 | 14,000 |
2013/05/17 | 200 | 207 | 200 | 207 | 2,000 |
2013/05/15 | 192 | 192 | 192 | 192 | 1,000 |
2013/05/13 | 208 | 208 | 208 | 208 | 2,000 |
2013/05/09 | 205 | 205 | 192 | 192 | 4,000 |
2013/05/08 | 207 | 207 | 200 | 200 | 2,000 |
2013/05/07 | 210 | 210 | 210 | 210 | 1,000 |
2013/04/30 | 210 | 218 | 210 | 218 | 3,000 |
2013/04/26 | 215 | 215 | 200 | 200 | 9,000 |
2013/04/25 | 180 | 186 | 180 | 185 | 15,000 |
2013/04/24 | 177 | 179 | 177 | 179 | 2,000 |
2013/04/23 | 175 | 175 | 172 | 172 | 7,000 |
2013/04/22 | 174 | 175 | 174 | 175 | 3,000 |
2013/04/18 | 166 | 166 | 166 | 166 | 2,000 |
2013/04/17 | 165 | 165 | 165 | 165 | 1,000 |
2013/04/15 | 163 | 163 | 160 | 160 | 3,000 |
2013/04/11 | 168 | 168 | 165 | 165 | 23,000 |
2013/04/09 | 174 | 177 | 165 | 165 | 16,000 |
2013/04/08 | 160 | 178 | 160 | 177 | 29,000 |
2013/04/05 | 149 | 155 | 149 | 155 | 3,000 |
2013/04/04 | 146 | 146 | 146 | 146 | 1,000 |
2013/04/03 | 146 | 146 | 146 | 146 | 2,000 |
2013/04/02 | 150 | 150 | 150 | 150 | 1,000 |
2013/04/01 | 150 | 150 | 150 | 150 | 2,000 |
2013/03/27 | 149 | 155 | 149 | 155 | 5,000 |
2013/03/26 | 152 | 155 | 151 | 155 | 14,000 |
2013/03/25 | 148 | 149 | 148 | 149 | 3,000 |
2013/03/22 | 149 | 149 | 148 | 148 | 2,000 |
2013/03/21 | 149 | 149 | 149 | 149 | 1,000 |
2013/03/19 | 149 | 149 | 149 | 149 | 2,000 |
2013/03/18 | 150 | 150 | 150 | 150 | 1,000 |
2013/03/15 | 150 | 150 | 150 | 150 | 6,000 |
2013/03/14 | 147 | 147 | 147 | 147 | 2,000 |
2013/03/13 | 144 | 147 | 144 | 147 | 4,000 |
2013/03/12 | 143 | 144 | 143 | 144 | 2,000 |
2013/03/11 | 142 | 143 | 142 | 143 | 2,000 |
2013/03/08 | 140 | 141 | 140 | 140 | 5,000 |
2013/03/06 | 138 | 139 | 138 | 139 | 2,000 |
2013/03/05 | 138 | 138 | 138 | 138 | 1,000 |
2013/03/04 | 138 | 138 | 138 | 138 | 2,000 |
2013/03/01 | 137 | 137 | 137 | 137 | 1,000 |
2013/02/26 | 138 | 138 | 138 | 138 | 7,000 |
2013/02/25 | 134 | 135 | 132 | 133 | 12,000 |
2013/02/22 | 132 | 133 | 132 | 132 | 7,000 |
2013/02/21 | 132 | 133 | 132 | 132 | 14,000 |
2013/02/20 | 139 | 139 | 137 | 137 | 3,000 |
2013/02/18 | 141 | 141 | 141 | 141 | 1,000 |
2013/02/15 | 143 | 143 | 141 | 141 | 4,000 |
2013/02/14 | 154 | 154 | 154 | 154 | 1,000 |
2013/02/13 | 145 | 145 | 144 | 144 | 3,000 |
2013/02/12 | 150 | 150 | 146 | 146 | 4,000 |
2013/02/08 | 148 | 148 | 147 | 147 | 3,000 |
2013/02/07 | 146 | 146 | 146 | 146 | 1,000 |
2013/02/06 | 146 | 146 | 146 | 146 | 3,000 |
2013/02/04 | 145 | 145 | 145 | 145 | 1,000 |
2013/02/01 | 145 | 145 | 145 | 145 | 1,000 |
2013/01/31 | 142 | 142 | 142 | 142 | 2,000 |
2013/01/30 | 147 | 147 | 144 | 144 | 2,000 |
2013/01/29 | 145 | 145 | 144 | 144 | 5,000 |
2013/01/28 | 150 | 150 | 142 | 145 | 8,000 |
2013/01/25 | 141 | 143 | 141 | 143 | 2,000 |
2013/01/23 | 141 | 144 | 140 | 140 | 10,000 |
2013/01/22 | 143 | 143 | 141 | 141 | 2,000 |
2013/01/21 | 142 | 148 | 142 | 148 | 9,000 |
2013/01/18 | 142 | 142 | 141 | 142 | 5,000 |
2013/01/17 | 141 | 142 | 141 | 142 | 4,000 |
2013/01/16 | 140 | 150 | 140 | 149 | 3,000 |
2013/01/15 | 139 | 139 | 139 | 139 | 1,000 |
2013/01/11 | 152 | 152 | 142 | 144 | 9,000 |
2013/01/10 | 137 | 155 | 137 | 155 | 12,000 |
2013/01/09 | 133 | 133 | 133 | 133 | 1,000 |
2013/01/08 | 131 | 133 | 131 | 133 | 3,000 |
2013/01/07 | 131 | 131 | 130 | 130 | 2,000 |
2013/01/04 | 131 | 131 | 131 | 131 | 3,000 |