九州リースサービス(8596)の株価時系列情報
九州リースサービス(8596)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 |
---|---|---|---|---|---|
2012/12/25 | 185 | 185 | 185 | 185 | 2,000 |
2012/12/21 | 186 | 186 | 185 | 185 | 2,000 |
2012/12/20 | 185 | 185 | 185 | 185 | 3,000 |
2012/12/19 | 178 | 180 | 178 | 180 | 3,000 |
2012/12/17 | 180 | 180 | 180 | 180 | 1,000 |
2012/12/14 | 180 | 180 | 180 | 180 | 1,000 |
2012/12/12 | 176 | 176 | 176 | 176 | 1,000 |
2012/12/10 | 176 | 176 | 176 | 176 | 4,000 |
2012/12/06 | 183 | 183 | 183 | 183 | 1,000 |
2012/11/26 | 185 | 185 | 185 | 185 | 3,000 |
2012/11/22 | 185 | 185 | 185 | 185 | 1,000 |
2012/11/19 | 185 | 185 | 185 | 185 | 1,000 |
2012/11/16 | 175 | 175 | 175 | 175 | 1,000 |
2012/11/09 | 168 | 168 | 168 | 168 | 1,000 |
2012/11/02 | 173 | 173 | 173 | 173 | 1,000 |
2012/11/01 | 177 | 177 | 177 | 177 | 3,000 |
2012/10/31 | 177 | 177 | 177 | 177 | 2,000 |
2012/10/26 | 185 | 185 | 185 | 185 | 1,000 |
2012/10/24 | 173 | 173 | 173 | 173 | 1,000 |
2012/10/23 | 170 | 170 | 170 | 170 | 1,000 |
2012/10/22 | 169 | 169 | 169 | 169 | 2,000 |
2012/10/19 | 169 | 169 | 169 | 169 | 1,000 |
2012/10/11 | 159 | 174 | 159 | 174 | 25,000 |
2012/10/09 | 165 | 174 | 160 | 174 | 10,000 |
2012/09/24 | 175 | 175 | 170 | 175 | 3,000 |
2012/09/21 | 175 | 175 | 175 | 175 | 1,000 |
2012/09/18 | 170 | 175 | 170 | 175 | 2,000 |
2012/09/14 | 175 | 175 | 175 | 175 | 1,000 |
2012/09/12 | 170 | 174 | 170 | 174 | 6,000 |
2012/09/05 | 166 | 174 | 166 | 174 | 3,000 |
2012/09/03 | 174 | 174 | 170 | 170 | 2,000 |
2012/08/28 | 174 | 174 | 174 | 174 | 1,000 |
2012/08/23 | 174 | 174 | 174 | 174 | 1,000 |
2012/08/22 | 171 | 174 | 171 | 174 | 2,000 |
2012/08/14 | 170 | 171 | 170 | 171 | 3,000 |
2012/08/10 | 170 | 170 | 170 | 170 | 1,000 |
2012/08/08 | 169 | 169 | 169 | 169 | 2,000 |
2012/08/07 | 165 | 165 | 165 | 165 | 2,000 |
2012/07/31 | 158 | 165 | 158 | 165 | 12,000 |
2012/07/27 | 163 | 163 | 163 | 163 | 2,000 |
2012/07/25 | 160 | 160 | 160 | 160 | 4,000 |
2012/07/24 | 160 | 160 | 160 | 160 | 2,000 |
2012/07/23 | 160 | 160 | 160 | 160 | 3,000 |
2012/07/20 | 160 | 160 | 160 | 160 | 2,000 |
2012/07/18 | 156 | 156 | 156 | 156 | 2,000 |
2012/07/11 | 156 | 156 | 156 | 156 | 1,000 |
2012/07/06 | 156 | 156 | 156 | 156 | 2,000 |
2012/07/03 | 156 | 156 | 156 | 156 | 3,000 |
2012/06/29 | 160 | 160 | 160 | 160 | 1,000 |
2012/06/28 | 160 | 160 | 160 | 160 | 2,000 |
2012/06/22 | 160 | 160 | 160 | 160 | 13,000 |
2012/06/20 | 160 | 160 | 160 | 160 | 6,000 |
2012/06/19 | 159 | 159 | 159 | 159 | 1,000 |
2012/06/14 | 158 | 158 | 158 | 158 | 6,000 |
2012/06/13 | 156 | 156 | 156 | 156 | 7,000 |
2012/06/11 | 160 | 160 | 154 | 155 | 7,000 |
2012/06/08 | 159 | 159 | 159 | 159 | 3,000 |
2012/06/07 | 159 | 159 | 159 | 159 | 1,000 |
2012/05/31 | 159 | 159 | 159 | 159 | 1,000 |
2012/05/29 | 160 | 160 | 160 | 160 | 5,000 |
2012/05/23 | 165 | 165 | 165 | 165 | 6,000 |
2012/05/22 | 165 | 165 | 165 | 165 | 2,000 |
2012/05/18 | 161 | 161 | 161 | 161 | 1,000 |
2012/05/17 | 161 | 161 | 161 | 161 | 1,000 |
2012/05/16 | 163 | 163 | 162 | 162 | 2,000 |
2012/05/15 | 163 | 163 | 163 | 163 | 2,000 |
2012/05/14 | 165 | 165 | 165 | 165 | 3,000 |
2012/05/11 | 167 | 167 | 166 | 166 | 3,000 |
2012/05/10 | 167 | 167 | 167 | 167 | 2,000 |
2012/05/09 | 167 | 167 | 167 | 167 | 1,000 |
2012/05/07 | 170 | 170 | 170 | 170 | 1,000 |
2012/05/02 | 170 | 170 | 170 | 170 | 1,000 |
2012/04/17 | 173 | 173 | 173 | 173 | 1,000 |
2012/03/30 | 178 | 178 | 178 | 178 | 2,000 |
2012/03/28 | 178 | 178 | 178 | 178 | 1,000 |
2012/03/26 | 189 | 189 | 189 | 189 | 1,000 |
2012/03/23 | 189 | 189 | 189 | 189 | 2,000 |
2012/03/19 | 189 | 189 | 189 | 189 | 3,000 |
2012/03/16 | 176 | 189 | 176 | 189 | 5,000 |
2012/03/05 | 175 | 175 | 175 | 175 | 1,000 |
2012/02/29 | 168 | 168 | 168 | 168 | 1,000 |
2012/02/28 | 172 | 172 | 165 | 165 | 8,000 |
2012/02/27 | 175 | 175 | 175 | 175 | 1,000 |
2012/02/24 | 181 | 181 | 181 | 181 | 1,000 |
2012/02/23 | 185 | 185 | 185 | 185 | 2,000 |
2012/02/22 | 189 | 189 | 185 | 185 | 5,000 |
2012/02/21 | 178 | 189 | 178 | 189 | 5,000 |
2012/02/20 | 179 | 179 | 179 | 179 | 4,000 |
2012/02/17 | 174 | 179 | 174 | 179 | 4,000 |
2012/02/16 | 175 | 175 | 175 | 175 | 2,000 |
2012/02/15 | 170 | 175 | 170 | 175 | 8,000 |
2012/02/14 | 167 | 167 | 167 | 167 | 1,000 |
2012/02/10 | 165 | 165 | 165 | 165 | 2,000 |
2012/02/07 | 160 | 160 | 160 | 160 | 1,000 |
2012/02/01 | 158 | 160 | 158 | 160 | 5,000 |
2012/01/30 | 159 | 159 | 159 | 159 | 1,000 |
2012/01/27 | 159 | 159 | 159 | 159 | 1,000 |
2012/01/26 | 160 | 160 | 160 | 160 | 5,000 |
2012/01/25 | 159 | 160 | 159 | 160 | 4,000 |
2012/01/24 | 160 | 160 | 160 | 160 | 1,000 |
2012/01/23 | 158 | 160 | 158 | 160 | 10,000 |
2012/01/19 | 158 | 158 | 158 | 158 | 6,000 |
2012/01/18 | 158 | 158 | 158 | 158 | 1,000 |
2012/01/13 | 157 | 157 | 157 | 157 | 1,000 |
2012/01/12 | 156 | 157 | 156 | 156 | 4,000 |
2012/01/11 | 156 | 156 | 156 | 156 | 1,000 |
2012/01/10 | 158 | 158 | 153 | 156 | 4,000 |
2012/01/06 | 158 | 158 | 158 | 158 | 3,000 |
2012/01/05 | 155 | 160 | 150 | 159 | 39,000 |
2012/01/04 | 160 | 160 | 159 | 159 | 2,000 |