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 |
---|---|---|---|---|---|
2004/12/29 | 355 | 362 | 355 | 355 | 12,000 |
2004/12/28 | 345 | 355 | 345 | 355 | 8,000 |
2004/12/27 | 340 | 345 | 340 | 345 | 4,000 |
2004/12/24 | 340 | 340 | 340 | 340 | 4,000 |
2004/12/22 | 336 | 340 | 336 | 340 | 2,000 |
2004/12/21 | 311 | 336 | 311 | 336 | 9,000 |
2004/12/20 | 310 | 313 | 310 | 310 | 32,000 |
2004/12/17 | 330 | 330 | 320 | 320 | 17,000 |
2004/12/16 | 360 | 370 | 350 | 350 | 44,000 |
2004/12/15 | 340 | 355 | 340 | 350 | 11,000 |
2004/12/14 | 318 | 325 | 318 | 325 | 4,000 |
2004/12/13 | 305 | 311 | 305 | 311 | 13,000 |
2004/12/10 | 300 | 301 | 300 | 301 | 4,000 |
2004/12/08 | 300 | 300 | 300 | 300 | 4,000 |
2004/12/06 | 300 | 300 | 300 | 300 | 2,000 |
2004/12/03 | 295 | 296 | 295 | 295 | 16,000 |
2004/12/02 | 295 | 295 | 295 | 295 | 7,000 |
2004/12/01 | 295 | 295 | 295 | 295 | 28,000 |
2004/11/30 | 292 | 295 | 292 | 295 | 8,000 |
2004/11/29 | 292 | 295 | 292 | 295 | 4,000 |
2004/11/26 | 291 | 292 | 291 | 292 | 3,000 |
2004/11/25 | 295 | 295 | 292 | 292 | 13,000 |
2004/11/22 | 295 | 295 | 295 | 295 | 6,000 |
2004/11/19 | 298 | 298 | 295 | 295 | 6,000 |
2004/11/16 | 298 | 298 | 298 | 298 | 5,000 |
2004/11/15 | 298 | 300 | 298 | 298 | 9,000 |
2004/11/11 | 296 | 298 | 296 | 298 | 7,000 |
2004/11/10 | 295 | 300 | 295 | 300 | 16,000 |
2004/11/09 | 293 | 293 | 293 | 293 | 1,000 |
2004/11/08 | 283 | 283 | 283 | 283 | 5,000 |
2004/11/05 | 280 | 280 | 280 | 280 | 3,000 |
2004/11/04 | 275 | 275 | 275 | 275 | 1,000 |
2004/10/28 | 280 | 280 | 270 | 270 | 4,000 |
2004/10/25 | 270 | 270 | 270 | 270 | 2,000 |
2004/10/19 | 270 | 270 | 270 | 270 | 6,000 |
2004/10/18 | 270 | 270 | 270 | 270 | 1,000 |
2004/10/15 | 265 | 270 | 265 | 270 | 13,000 |
2004/10/14 | 254 | 254 | 254 | 254 | 1,000 |
2004/10/12 | 260 | 260 | 250 | 250 | 21,000 |
2004/10/08 | 246 | 258 | 246 | 246 | 15,000 |
2004/10/01 | 250 | 254 | 241 | 254 | 35,000 |
2004/09/29 | 240 | 240 | 240 | 240 | 20,000 |
2004/09/28 | 250 | 255 | 240 | 240 | 19,000 |
2004/09/27 | 260 | 260 | 250 | 250 | 52,000 |
2004/09/24 | 240 | 255 | 240 | 255 | 6,000 |
2004/09/22 | 240 | 240 | 240 | 240 | 15,000 |
2004/09/21 | 240 | 240 | 240 | 240 | 17,000 |
2004/09/17 | 240 | 240 | 240 | 240 | 2,000 |
2004/09/14 | 245 | 245 | 245 | 245 | 1,000 |
2004/09/13 | 230 | 240 | 230 | 240 | 3,000 |
2004/09/10 | 225 | 225 | 225 | 225 | 1,000 |
2004/09/08 | 230 | 230 | 230 | 230 | 1,000 |
2004/09/02 | 220 | 230 | 220 | 230 | 22,000 |
2004/09/01 | 220 | 220 | 220 | 220 | 1,000 |
2004/08/27 | 223 | 223 | 220 | 220 | 3,000 |
2004/08/25 | 223 | 223 | 223 | 223 | 2,000 |
2004/08/23 | 214 | 214 | 214 | 214 | 1,000 |
2004/08/19 | 214 | 214 | 214 | 214 | 1,000 |
2004/08/18 | 219 | 219 | 219 | 219 | 4,000 |
2004/08/17 | 218 | 218 | 218 | 218 | 1,000 |
2004/08/16 | 219 | 219 | 219 | 219 | 2,000 |
2004/08/10 | 215 | 216 | 215 | 216 | 3,000 |
2004/08/03 | 210 | 210 | 210 | 210 | 1,000 |
2004/07/30 | 205 | 205 | 205 | 205 | 4,000 |
2004/07/28 | 225 | 225 | 225 | 225 | 1,000 |
2004/07/27 | 220 | 220 | 220 | 220 | 1,000 |
2004/07/26 | 210 | 220 | 210 | 220 | 7,000 |
2004/07/23 | 210 | 210 | 210 | 210 | 1,000 |
2004/07/22 | 203 | 203 | 203 | 203 | 1,000 |
2004/07/20 | 203 | 203 | 203 | 203 | 1,000 |
2004/07/14 | 210 | 210 | 210 | 210 | 1,000 |
2004/07/12 | 210 | 210 | 210 | 210 | 4,000 |
2004/07/09 | 210 | 210 | 210 | 210 | 1,000 |
2004/07/07 | 206 | 206 | 206 | 206 | 1,000 |
2004/07/05 | 207 | 207 | 207 | 207 | 1,000 |
2004/07/02 | 216 | 216 | 201 | 201 | 2,000 |
2004/07/01 | 216 | 216 | 216 | 216 | 3,000 |
2004/06/30 | 219 | 219 | 219 | 219 | 1,000 |
2004/06/29 | 220 | 220 | 220 | 220 | 1,000 |
2004/06/28 | 220 | 224 | 220 | 224 | 15,000 |
2004/06/25 | 224 | 224 | 224 | 224 | 3,000 |
2004/06/24 | 224 | 224 | 224 | 224 | 2,000 |
2004/06/23 | 225 | 225 | 225 | 225 | 1,000 |
2004/06/22 | 225 | 225 | 225 | 225 | 2,000 |
2004/06/17 | 229 | 229 | 229 | 229 | 2,000 |
2004/06/15 | 229 | 229 | 229 | 229 | 1,000 |
2004/06/10 | 229 | 229 | 229 | 229 | 1,000 |
2004/06/01 | 234 | 234 | 234 | 234 | 1,000 |
2004/05/31 | 234 | 234 | 234 | 234 | 2,000 |
2004/05/27 | 233 | 233 | 233 | 233 | 1,000 |
2004/05/24 | 240 | 240 | 240 | 240 | 2,000 |
2004/05/21 | 240 | 240 | 240 | 240 | 1,000 |
2004/05/12 | 250 | 250 | 250 | 250 | 8,000 |
2004/05/11 | 250 | 250 | 250 | 250 | 3,000 |
2004/05/07 | 255 | 255 | 255 | 255 | 5,000 |
2004/05/06 | 255 | 255 | 255 | 255 | 2,000 |
2004/04/30 | 255 | 255 | 255 | 255 | 10,000 |
2004/04/27 | 260 | 260 | 260 | 260 | 7,000 |
2004/04/26 | 260 | 265 | 260 | 265 | 14,000 |
2004/04/23 | 250 | 260 | 250 | 260 | 9,000 |
2004/04/22 | 249 | 249 | 249 | 249 | 3,000 |
2004/04/21 | 249 | 249 | 249 | 249 | 4,000 |
2004/04/20 | 240 | 249 | 240 | 249 | 8,000 |
2004/04/16 | 233 | 240 | 233 | 240 | 4,000 |
2004/04/09 | 233 | 233 | 233 | 233 | 1,000 |
2004/04/08 | 220 | 235 | 220 | 235 | 3,000 |
2004/04/06 | 225 | 225 | 220 | 220 | 4,000 |
2004/04/02 | 225 | 229 | 225 | 225 | 3,000 |
2004/03/29 | 220 | 220 | 220 | 220 | 1,000 |
2004/03/26 | 210 | 215 | 210 | 215 | 4,000 |
2004/03/25 | 200 | 200 | 200 | 200 | 4,000 |
2004/03/24 | 200 | 205 | 200 | 205 | 3,000 |
2004/03/23 | 190 | 200 | 190 | 200 | 9,000 |
2004/03/22 | 182 | 190 | 177 | 190 | 75,000 |
2004/03/19 | 174 | 184 | 170 | 177 | 20,000 |
2004/03/18 | 172 | 176 | 167 | 171 | 17,000 |
2004/03/17 | 174 | 182 | 172 | 177 | 27,000 |
2004/03/16 | 184 | 184 | 184 | 184 | 5,000 |
2004/03/12 | 184 | 184 | 184 | 184 | 2,000 |
2004/03/10 | 185 | 185 | 185 | 185 | 4,000 |
2004/03/09 | 190 | 190 | 185 | 185 | 16,000 |
2004/03/08 | 185 | 190 | 185 | 189 | 18,000 |
2004/03/05 | 185 | 185 | 185 | 185 | 5,000 |
2004/03/04 | 180 | 185 | 177 | 184 | 30,000 |
2004/03/03 | 176 | 185 | 176 | 185 | 23,000 |
2004/03/02 | 190 | 190 | 186 | 186 | 30,000 |
2004/03/01 | 194 | 200 | 194 | 200 | 28,000 |
2004/02/27 | 225 | 225 | 225 | 225 | 2,000 |
2004/02/26 | 220 | 225 | 220 | 225 | 12,000 |
2004/02/25 | 226 | 230 | 209 | 230 | 13,000 |
2004/02/24 | 214 | 229 | 214 | 222 | 14,000 |
2004/02/23 | 289 | 289 | 214 | 214 | 3,000 |
2004/02/20 | 300 | 300 | 294 | 294 | 13,000 |
2004/02/19 | 305 | 310 | 300 | 300 | 27,000 |
2004/02/18 | 260 | 280 | 260 | 280 | 2,000 |
2004/02/17 | 230 | 255 | 230 | 255 | 2,000 |
2004/02/16 | 200 | 200 | 200 | 200 | 1,000 |
2004/02/13 | 195 | 195 | 190 | 190 | 3,000 |
2004/02/12 | 180 | 180 | 180 | 180 | 1,000 |
2004/02/10 | 180 | 180 | 180 | 180 | 1,000 |
2004/02/09 | 170 | 170 | 170 | 170 | 1,000 |
2004/02/06 | 142 | 162 | 142 | 162 | 3,000 |
2004/02/05 | 140 | 140 | 140 | 140 | 2,000 |
2004/02/04 | 140 | 140 | 140 | 140 | 9,000 |
2004/02/03 | 140 | 140 | 140 | 140 | 2,000 |
2004/02/02 | 140 | 140 | 140 | 140 | 4,000 |
2004/01/30 | 140 | 140 | 140 | 140 | 1,000 |
2004/01/23 | 140 | 140 | 140 | 140 | 2,000 |
2004/01/22 | 140 | 140 | 140 | 140 | 1,000 |
2004/01/16 | 140 | 140 | 140 | 140 | 1,000 |