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 |
---|---|---|---|---|---|
1994/12/30 | 340 | 340 | 340 | 340 | 1,000 |
1994/12/26 | 340 | 340 | 340 | 340 | 10,000 |
1994/12/22 | 343 | 343 | 343 | 343 | 1,000 |
1994/12/21 | 340 | 340 | 340 | 340 | 2,000 |
1994/12/20 | 340 | 340 | 340 | 340 | 3,000 |
1994/12/19 | 340 | 340 | 340 | 340 | 3,000 |
1994/12/16 | 320 | 330 | 320 | 330 | 6,000 |
1994/12/14 | 331 | 331 | 330 | 330 | 4,000 |
1994/12/13 | 340 | 340 | 331 | 331 | 2,000 |
1994/12/09 | 340 | 340 | 340 | 340 | 7,000 |
1994/12/08 | 340 | 340 | 340 | 340 | 7,000 |
1994/12/06 | 340 | 340 | 340 | 340 | 1,000 |
1994/12/02 | 345 | 345 | 345 | 345 | 1,000 |
1994/11/30 | 345 | 345 | 340 | 340 | 3,000 |
1994/11/28 | 335 | 335 | 335 | 335 | 1,000 |
1994/11/25 | 343 | 343 | 330 | 330 | 29,000 |
1994/11/22 | 378 | 378 | 370 | 370 | 5,000 |
1994/11/16 | 390 | 395 | 388 | 395 | 71,000 |
1994/11/15 | 390 | 390 | 389 | 389 | 69,000 |
1994/11/14 | 395 | 395 | 395 | 395 | 2,000 |
1994/11/10 | 400 | 400 | 400 | 400 | 3,000 |
1994/11/09 | 400 | 400 | 400 | 400 | 25,000 |
1994/11/08 | 405 | 405 | 405 | 405 | 20,000 |
1994/11/07 | 410 | 410 | 410 | 410 | 10,000 |
1994/11/04 | 410 | 410 | 410 | 410 | 16,000 |
1994/11/02 | 410 | 410 | 410 | 410 | 10,000 |
1994/11/01 | 410 | 410 | 410 | 410 | 10,000 |
1994/10/31 | 410 | 410 | 410 | 410 | 10,000 |
1994/10/28 | 410 | 410 | 410 | 410 | 30,000 |
1994/10/27 | 410 | 415 | 410 | 415 | 12,000 |
1994/10/25 | 410 | 410 | 410 | 410 | 40,000 |
1994/10/18 | 425 | 425 | 425 | 425 | 5,000 |
1994/10/17 | 416 | 425 | 416 | 425 | 14,000 |
1994/10/14 | 418 | 418 | 418 | 418 | 3,000 |
1994/10/11 | 420 | 420 | 418 | 418 | 8,000 |
1994/10/07 | 427 | 427 | 427 | 427 | 5,000 |
1994/10/06 | 435 | 435 | 435 | 435 | 10,000 |
1994/10/03 | 435 | 435 | 435 | 435 | 1,000 |
1994/09/30 | 440 | 440 | 435 | 435 | 5,000 |
1994/09/29 | 435 | 435 | 430 | 430 | 9,000 |
1994/09/27 | 464 | 464 | 460 | 460 | 3,000 |
1994/09/22 | 435 | 441 | 435 | 441 | 15,000 |
1994/09/21 | 435 | 435 | 435 | 435 | 6,000 |
1994/09/20 | 431 | 431 | 431 | 431 | 1,000 |
1994/09/19 | 435 | 435 | 435 | 435 | 1,000 |
1994/09/16 | 435 | 435 | 435 | 435 | 5,000 |
1994/09/14 | 437 | 437 | 435 | 435 | 4,000 |
1994/09/13 | 441 | 441 | 437 | 437 | 10,000 |
1994/09/12 | 449 | 449 | 449 | 449 | 1,000 |
1994/09/09 | 444 | 449 | 444 | 449 | 2,000 |
1994/09/06 | 471 | 471 | 471 | 471 | 1,000 |
1994/09/05 | 471 | 471 | 471 | 471 | 1,000 |
1994/09/02 | 470 | 471 | 470 | 471 | 3,000 |
1994/08/31 | 480 | 480 | 480 | 480 | 1,000 |
1994/08/26 | 480 | 480 | 480 | 480 | 4,000 |
1994/08/25 | 500 | 500 | 490 | 490 | 3,000 |
1994/08/23 | 490 | 490 | 490 | 490 | 1,000 |
1994/08/19 | 495 | 495 | 495 | 495 | 3,000 |
1994/08/18 | 505 | 505 | 500 | 500 | 3,000 |
1994/08/17 | 505 | 505 | 505 | 505 | 3,000 |
1994/08/12 | 500 | 500 | 500 | 500 | 3,000 |
1994/08/10 | 520 | 520 | 510 | 510 | 3,000 |
1994/08/09 | 485 | 485 | 485 | 485 | 4,000 |
1994/08/03 | 475 | 475 | 475 | 475 | 1,000 |
1994/08/02 | 470 | 470 | 470 | 470 | 1,000 |
1994/08/01 | 465 | 465 | 465 | 465 | 1,000 |
1994/07/29 | 460 | 460 | 459 | 459 | 2,000 |
1994/07/27 | 458 | 458 | 453 | 453 | 3,000 |
1994/07/22 | 480 | 480 | 470 | 470 | 4,000 |
1994/07/21 | 480 | 480 | 480 | 480 | 3,000 |
1994/07/20 | 495 | 495 | 495 | 495 | 1,000 |
1994/07/19 | 500 | 500 | 500 | 500 | 1,000 |
1994/07/18 | 505 | 520 | 505 | 520 | 5,000 |
1994/07/15 | 510 | 510 | 510 | 510 | 1,000 |
1994/07/12 | 535 | 535 | 520 | 520 | 8,000 |
1994/07/11 | 529 | 540 | 529 | 530 | 19,000 |
1994/07/08 | 510 | 530 | 510 | 530 | 9,000 |
1994/07/07 | 520 | 520 | 520 | 520 | 1,000 |
1994/07/06 | 515 | 530 | 515 | 530 | 6,000 |
1994/07/05 | 510 | 515 | 505 | 505 | 7,000 |
1994/07/04 | 490 | 490 | 490 | 490 | 3,000 |
1994/07/01 | 495 | 495 | 490 | 490 | 5,000 |
1994/06/30 | 540 | 540 | 500 | 530 | 15,000 |
1994/06/29 | 580 | 580 | 540 | 540 | 8,000 |
1994/06/28 | 542 | 595 | 542 | 590 | 27,000 |
1994/06/27 | 542 | 542 | 542 | 542 | 15,000 |
1994/06/24 | 657 | 662 | 650 | 657 | 70,000 |
1994/06/23 | 557 | 557 | 547 | 557 | 46,000 |
1994/06/22 | 464 | 464 | 464 | 464 | 6,000 |
1994/06/21 | 431 | 438 | 428 | 438 | 12,000 |
1994/06/20 | 428 | 431 | 428 | 428 | 11,000 |
1994/06/17 | 374 | 374 | 374 | 374 | 2,000 |
1994/06/16 | 370 | 374 | 370 | 374 | 13,000 |
1994/06/15 | 370 | 370 | 369 | 369 | 5,000 |
1994/06/14 | 370 | 370 | 361 | 370 | 6,000 |
1994/06/13 | 370 | 370 | 370 | 370 | 4,000 |
1994/06/10 | 370 | 370 | 370 | 370 | 28,000 |
1994/06/09 | 370 | 370 | 370 | 370 | 17,000 |
1994/06/08 | 370 | 370 | 370 | 370 | 15,000 |
1994/06/07 | 370 | 370 | 370 | 370 | 5,000 |
1994/06/06 | 370 | 370 | 368 | 370 | 23,000 |
1994/06/03 | 370 | 370 | 370 | 370 | 4,000 |
1994/06/02 | 373 | 373 | 370 | 370 | 4,000 |
1994/06/01 | 370 | 370 | 370 | 370 | 3,000 |
1994/05/31 | 369 | 370 | 369 | 370 | 23,000 |
1994/05/30 | 361 | 370 | 361 | 365 | 19,000 |
1994/05/27 | 374 | 374 | 370 | 370 | 4,000 |
1994/05/26 | 370 | 370 | 370 | 370 | 7,000 |
1994/05/24 | 374 | 375 | 374 | 374 | 11,000 |
1994/05/23 | 372 | 375 | 372 | 375 | 13,000 |
1994/05/20 | 374 | 375 | 370 | 370 | 8,000 |
1994/05/19 | 375 | 375 | 374 | 375 | 20,000 |
1994/05/18 | 370 | 370 | 370 | 370 | 4,000 |
1994/05/17 | 368 | 370 | 368 | 370 | 20,000 |
1994/05/16 | 370 | 374 | 370 | 370 | 16,000 |
1994/05/13 | 366 | 366 | 366 | 366 | 3,000 |
1994/05/12 | 365 | 365 | 365 | 365 | 1,000 |
1994/05/11 | 375 | 375 | 370 | 370 | 14,000 |
1994/05/10 | 375 | 375 | 375 | 375 | 24,000 |
1994/05/09 | 375 | 376 | 375 | 376 | 24,000 |
1994/05/06 | 375 | 375 | 375 | 375 | 4,000 |
1994/04/28 | 375 | 375 | 375 | 375 | 32,000 |
1994/04/27 | 375 | 375 | 375 | 375 | 35,000 |
1994/04/25 | 375 | 375 | 375 | 375 | 18,000 |
1994/04/22 | 376 | 376 | 375 | 375 | 23,000 |
1994/04/21 | 375 | 375 | 375 | 375 | 2,000 |
1994/04/20 | 383 | 383 | 380 | 380 | 23,000 |
1994/04/19 | 380 | 380 | 380 | 380 | 2,000 |
1994/04/18 | 375 | 380 | 370 | 375 | 29,000 |
1994/04/15 | 355 | 370 | 355 | 370 | 16,000 |
1994/04/14 | 350 | 355 | 350 | 355 | 11,000 |
1994/04/12 | 350 | 350 | 345 | 345 | 3,000 |
1994/04/11 | 345 | 350 | 340 | 345 | 31,000 |
1994/04/08 | 338 | 338 | 335 | 335 | 5,000 |
1994/04/07 | 330 | 335 | 330 | 335 | 12,000 |
1994/04/06 | 323 | 323 | 323 | 323 | 3,000 |
1994/04/05 | 310 | 315 | 310 | 315 | 11,000 |
1994/04/04 | 310 | 310 | 310 | 310 | 3,000 |
1994/04/01 | 303 | 303 | 301 | 301 | 3,000 |
1994/03/31 | 303 | 303 | 303 | 303 | 1,000 |
1994/03/30 | 305 | 305 | 305 | 305 | 1,000 |
1994/03/29 | 302 | 302 | 302 | 302 | 1,000 |
1994/03/28 | 302 | 302 | 301 | 302 | 4,000 |
1994/03/25 | 302 | 302 | 302 | 302 | 5,000 |
1994/03/23 | 305 | 305 | 303 | 303 | 2,000 |
1994/03/22 | 303 | 303 | 303 | 303 | 1,000 |
1994/03/18 | 307 | 307 | 305 | 307 | 7,000 |
1994/03/17 | 307 | 307 | 307 | 307 | 1,000 |
1994/03/16 | 309 | 309 | 309 | 309 | 1,000 |
1994/03/15 | 310 | 310 | 309 | 309 | 5,000 |
1994/03/14 | 310 | 310 | 310 | 310 | 2,000 |
1994/03/11 | 305 | 305 | 305 | 305 | 21,000 |
1994/03/10 | 309 | 309 | 309 | 309 | 1,000 |
1994/03/09 | 315 | 315 | 313 | 313 | 7,000 |
1994/03/08 | 319 | 319 | 319 | 319 | 1,000 |
1994/03/07 | 315 | 315 | 315 | 315 | 1,000 |
1994/03/04 | 320 | 320 | 320 | 320 | 2,000 |
1994/03/03 | 320 | 320 | 320 | 320 | 2,000 |
1994/03/02 | 320 | 320 | 320 | 320 | 3,000 |
1994/03/01 | 320 | 320 | 320 | 320 | 2,000 |
1994/02/28 | 322 | 322 | 322 | 322 | 1,000 |
1994/02/25 | 320 | 320 | 320 | 320 | 2,000 |
1994/02/22 | 340 | 340 | 330 | 330 | 2,000 |
1994/02/17 | 345 | 345 | 345 | 345 | 1,000 |
1994/02/16 | 335 | 335 | 335 | 335 | 1,000 |
1994/02/15 | 335 | 335 | 335 | 335 | 3,000 |
1994/02/14 | 336 | 336 | 336 | 336 | 1,000 |
1994/02/08 | 336 | 336 | 336 | 336 | 2,000 |
1994/02/04 | 336 | 336 | 336 | 336 | 2,000 |
1994/02/03 | 336 | 336 | 336 | 336 | 4,000 |
1994/02/02 | 336 | 336 | 336 | 336 | 12,000 |
1994/02/01 | 336 | 336 | 336 | 336 | 2,000 |
1994/01/31 | 330 | 331 | 330 | 331 | 8,000 |
1994/01/20 | 345 | 345 | 345 | 345 | 1,000 |
1994/01/19 | 345 | 345 | 345 | 345 | 2,000 |
1994/01/18 | 345 | 345 | 345 | 345 | 1,000 |
1994/01/14 | 342 | 345 | 342 | 345 | 38,000 |
1994/01/13 | 345 | 345 | 345 | 345 | 45,000 |
1994/01/12 | 345 | 345 | 345 | 345 | 12,000 |
1994/01/11 | 342 | 345 | 342 | 345 | 60,000 |
1994/01/10 | 342 | 342 | 342 | 342 | 10,000 |
1994/01/05 | 341 | 341 | 341 | 341 | 2,000 |