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 |
---|---|---|---|---|---|
2006/12/29 | 519 | 520 | 510 | 510 | 6,000 |
2006/12/28 | 500 | 520 | 500 | 520 | 8,000 |
2006/12/27 | 519 | 519 | 501 | 505 | 3,000 |
2006/12/26 | 503 | 505 | 503 | 505 | 3,000 |
2006/12/25 | 506 | 520 | 490 | 501 | 43,000 |
2006/12/22 | 511 | 511 | 509 | 509 | 3,000 |
2006/12/20 | 519 | 519 | 519 | 519 | 1,000 |
2006/12/19 | 520 | 520 | 520 | 520 | 17,000 |
2006/12/18 | 500 | 520 | 500 | 520 | 20,000 |
2006/12/15 | 500 | 520 | 495 | 520 | 15,000 |
2006/12/14 | 500 | 520 | 500 | 510 | 10,000 |
2006/12/13 | 519 | 520 | 519 | 520 | 8,000 |
2006/12/12 | 520 | 520 | 520 | 520 | 6,000 |
2006/12/11 | 520 | 520 | 520 | 520 | 3,000 |
2006/12/08 | 510 | 520 | 510 | 520 | 19,000 |
2006/12/07 | 500 | 510 | 500 | 510 | 19,000 |
2006/12/06 | 500 | 500 | 490 | 490 | 14,000 |
2006/12/05 | 500 | 500 | 490 | 490 | 14,000 |
2006/12/04 | 491 | 491 | 490 | 490 | 5,000 |
2006/12/01 | 490 | 490 | 485 | 490 | 9,000 |
2006/11/30 | 495 | 495 | 490 | 490 | 13,000 |
2006/11/29 | 500 | 500 | 480 | 490 | 15,000 |
2006/11/28 | 500 | 500 | 500 | 500 | 1,000 |
2006/11/27 | 500 | 500 | 499 | 500 | 29,000 |
2006/11/24 | 500 | 500 | 500 | 500 | 1,000 |
2006/11/22 | 500 | 500 | 500 | 500 | 5,000 |
2006/11/21 | 494 | 500 | 494 | 500 | 7,000 |
2006/11/20 | 520 | 520 | 510 | 520 | 9,000 |
2006/11/15 | 510 | 510 | 510 | 510 | 8,000 |
2006/11/14 | 501 | 520 | 501 | 510 | 19,000 |
2006/11/13 | 501 | 501 | 499 | 500 | 9,000 |
2006/11/10 | 510 | 515 | 510 | 510 | 7,000 |
2006/11/08 | 519 | 520 | 510 | 515 | 8,000 |
2006/11/07 | 520 | 520 | 520 | 520 | 3,000 |
2006/11/06 | 520 | 520 | 520 | 520 | 6,000 |
2006/11/02 | 520 | 520 | 500 | 520 | 9,000 |
2006/11/01 | 530 | 530 | 520 | 520 | 4,000 |
2006/10/31 | 530 | 530 | 505 | 530 | 30,000 |
2006/10/30 | 525 | 530 | 525 | 530 | 24,000 |
2006/10/27 | 525 | 525 | 500 | 525 | 29,000 |
2006/10/26 | 545 | 545 | 545 | 545 | 2,000 |
2006/10/25 | 545 | 545 | 541 | 545 | 4,000 |
2006/10/24 | 545 | 545 | 545 | 545 | 6,000 |
2006/10/23 | 543 | 545 | 543 | 545 | 4,000 |
2006/10/20 | 535 | 556 | 535 | 550 | 15,000 |
2006/10/19 | 525 | 525 | 524 | 525 | 4,000 |
2006/10/17 | 535 | 535 | 535 | 535 | 1,000 |
2006/10/16 | 525 | 540 | 525 | 540 | 5,000 |
2006/10/13 | 515 | 525 | 515 | 525 | 3,000 |
2006/10/12 | 520 | 525 | 520 | 525 | 3,000 |
2006/10/10 | 520 | 520 | 520 | 520 | 3,000 |
2006/10/06 | 494 | 517 | 494 | 517 | 6,000 |
2006/10/05 | 534 | 534 | 534 | 534 | 2,000 |
2006/10/02 | 525 | 525 | 525 | 525 | 6,000 |
2006/09/28 | 519 | 549 | 519 | 549 | 9,000 |
2006/09/27 | 519 | 520 | 519 | 519 | 12,000 |
2006/09/26 | 520 | 520 | 520 | 520 | 2,000 |
2006/09/25 | 550 | 550 | 540 | 540 | 3,000 |
2006/09/22 | 550 | 550 | 550 | 550 | 3,000 |
2006/09/21 | 555 | 559 | 550 | 550 | 8,000 |
2006/09/20 | 557 | 557 | 555 | 555 | 4,000 |
2006/09/19 | 557 | 557 | 557 | 557 | 2,000 |
2006/09/15 | 560 | 560 | 559 | 559 | 6,000 |
2006/09/14 | 560 | 560 | 560 | 560 | 2,000 |
2006/09/12 | 560 | 560 | 560 | 560 | 2,000 |
2006/09/11 | 560 | 560 | 560 | 560 | 5,000 |
2006/09/06 | 590 | 590 | 590 | 590 | 2,000 |
2006/09/04 | 590 | 590 | 590 | 590 | 2,000 |
2006/08/25 | 580 | 580 | 580 | 580 | 4,000 |
2006/08/24 | 551 | 560 | 551 | 560 | 2,000 |
2006/08/23 | 570 | 570 | 560 | 560 | 5,000 |
2006/08/22 | 550 | 570 | 550 | 570 | 4,000 |
2006/08/21 | 561 | 561 | 550 | 550 | 14,000 |
2006/08/18 | 551 | 551 | 551 | 551 | 1,000 |
2006/08/17 | 556 | 556 | 556 | 556 | 1,000 |
2006/08/16 | 560 | 560 | 560 | 560 | 1,000 |
2006/08/10 | 555 | 555 | 541 | 555 | 6,000 |
2006/08/09 | 570 | 570 | 555 | 555 | 3,000 |
2006/08/08 | 570 | 570 | 570 | 570 | 2,000 |
2006/08/07 | 570 | 570 | 570 | 570 | 2,000 |
2006/08/04 | 570 | 570 | 570 | 570 | 3,000 |
2006/08/03 | 559 | 565 | 559 | 565 | 5,000 |
2006/08/02 | 558 | 558 | 558 | 558 | 2,000 |
2006/07/31 | 559 | 560 | 559 | 559 | 5,000 |
2006/07/28 | 560 | 560 | 560 | 560 | 2,000 |
2006/07/27 | 560 | 560 | 550 | 550 | 4,000 |
2006/07/26 | 540 | 560 | 540 | 560 | 2,000 |
2006/07/25 | 500 | 550 | 500 | 550 | 14,000 |
2006/07/24 | 530 | 530 | 530 | 530 | 1,000 |
2006/07/21 | 550 | 550 | 510 | 530 | 16,000 |
2006/07/19 | 560 | 560 | 550 | 560 | 3,000 |
2006/07/18 | 550 | 570 | 550 | 570 | 4,000 |
2006/07/11 | 580 | 580 | 580 | 580 | 1,000 |
2006/07/10 | 560 | 570 | 560 | 570 | 2,000 |
2006/07/04 | 615 | 615 | 614 | 614 | 3,000 |
2006/07/03 | 610 | 613 | 610 | 613 | 3,000 |
2006/06/30 | 600 | 600 | 600 | 600 | 1,000 |
2006/06/29 | 560 | 590 | 550 | 590 | 7,000 |
2006/06/28 | 560 | 560 | 560 | 560 | 2,000 |
2006/06/27 | 590 | 590 | 590 | 590 | 2,000 |
2006/06/26 | 590 | 590 | 590 | 590 | 3,000 |
2006/06/23 | 605 | 605 | 600 | 600 | 11,000 |
2006/06/22 | 600 | 600 | 600 | 600 | 11,000 |
2006/06/21 | 604 | 604 | 604 | 604 | 1,000 |
2006/06/20 | 610 | 610 | 594 | 594 | 13,000 |
2006/06/19 | 610 | 615 | 610 | 612 | 3,000 |
2006/06/16 | 592 | 594 | 582 | 594 | 7,000 |
2006/06/15 | 561 | 580 | 561 | 580 | 14,000 |
2006/06/14 | 554 | 554 | 554 | 554 | 1,000 |
2006/06/13 | 550 | 560 | 550 | 555 | 9,000 |
2006/06/12 | 540 | 555 | 540 | 555 | 3,000 |
2006/06/09 | 555 | 560 | 530 | 530 | 9,000 |
2006/06/08 | 530 | 530 | 520 | 520 | 3,000 |
2006/06/07 | 555 | 555 | 550 | 550 | 2,000 |
2006/06/05 | 570 | 570 | 560 | 560 | 7,000 |
2006/06/02 | 575 | 575 | 560 | 560 | 7,000 |
2006/06/01 | 590 | 590 | 585 | 590 | 17,000 |
2006/05/31 | 600 | 600 | 600 | 600 | 15,000 |
2006/05/29 | 600 | 610 | 600 | 600 | 5,000 |
2006/05/26 | 600 | 600 | 600 | 600 | 10,000 |
2006/05/25 | 580 | 599 | 580 | 599 | 10,000 |
2006/05/24 | 580 | 580 | 580 | 580 | 4,000 |
2006/05/23 | 599 | 599 | 560 | 560 | 16,000 |
2006/05/22 | 591 | 591 | 591 | 591 | 20,000 |
2006/05/19 | 600 | 600 | 590 | 591 | 29,000 |
2006/05/18 | 620 | 620 | 610 | 610 | 6,000 |
2006/05/17 | 622 | 622 | 622 | 622 | 2,000 |
2006/05/16 | 615 | 640 | 615 | 640 | 28,000 |
2006/05/12 | 630 | 662 | 630 | 662 | 18,000 |
2006/05/11 | 665 | 665 | 650 | 650 | 15,000 |
2006/05/10 | 671 | 671 | 665 | 665 | 9,000 |
2006/05/09 | 670 | 675 | 670 | 675 | 10,000 |
2006/05/08 | 675 | 675 | 675 | 675 | 3,000 |
2006/05/02 | 670 | 675 | 670 | 675 | 6,000 |
2006/05/01 | 670 | 680 | 670 | 670 | 10,000 |
2006/04/28 | 670 | 670 | 670 | 670 | 3,000 |
2006/04/26 | 679 | 679 | 679 | 679 | 5,000 |
2006/04/25 | 680 | 680 | 680 | 680 | 2,000 |
2006/04/24 | 680 | 680 | 680 | 680 | 4,000 |
2006/04/21 | 710 | 710 | 700 | 700 | 19,000 |
2006/04/20 | 711 | 711 | 710 | 710 | 18,000 |
2006/04/19 | 720 | 720 | 710 | 710 | 21,000 |
2006/04/18 | 710 | 710 | 710 | 710 | 2,000 |
2006/04/17 | 720 | 720 | 720 | 720 | 6,000 |
2006/04/14 | 720 | 720 | 720 | 720 | 4,000 |
2006/04/13 | 720 | 720 | 711 | 711 | 4,000 |
2006/04/12 | 730 | 740 | 730 | 735 | 19,000 |
2006/04/11 | 705 | 739 | 705 | 739 | 2,000 |
2006/04/07 | 740 | 740 | 739 | 739 | 8,000 |
2006/04/06 | 740 | 740 | 740 | 740 | 16,000 |
2006/04/05 | 740 | 740 | 735 | 740 | 17,000 |
2006/04/04 | 735 | 735 | 730 | 735 | 20,000 |
2006/04/03 | 712 | 735 | 712 | 735 | 23,000 |
2006/03/31 | 725 | 735 | 712 | 712 | 70,000 |
2006/03/30 | 719 | 722 | 712 | 722 | 30,000 |
2006/03/29 | 705 | 710 | 705 | 710 | 13,000 |
2006/03/28 | 705 | 710 | 700 | 710 | 8,000 |
2006/03/27 | 690 | 719 | 690 | 719 | 18,000 |
2006/03/24 | 690 | 700 | 680 | 700 | 29,000 |
2006/03/23 | 692 | 700 | 690 | 690 | 38,000 |
2006/03/22 | 640 | 700 | 640 | 690 | 72,000 |
2006/03/20 | 611 | 638 | 611 | 638 | 9,000 |
2006/03/17 | 601 | 605 | 601 | 605 | 3,000 |
2006/03/16 | 600 | 601 | 600 | 601 | 9,000 |
2006/03/15 | 600 | 600 | 592 | 600 | 18,000 |
2006/03/14 | 590 | 600 | 590 | 590 | 8,000 |
2006/03/13 | 590 | 590 | 585 | 590 | 14,000 |
2006/03/10 | 580 | 580 | 580 | 580 | 5,000 |
2006/03/09 | 580 | 580 | 580 | 580 | 7,000 |
2006/03/08 | 585 | 585 | 580 | 580 | 4,000 |
2006/03/07 | 585 | 585 | 585 | 585 | 16,000 |
2006/03/06 | 596 | 596 | 590 | 590 | 16,000 |
2006/03/03 | 597 | 597 | 590 | 590 | 10,000 |
2006/03/02 | 590 | 600 | 590 | 590 | 19,000 |
2006/03/01 | 598 | 598 | 590 | 590 | 9,000 |
2006/02/28 | 592 | 600 | 590 | 590 | 17,000 |
2006/02/27 | 601 | 610 | 590 | 590 | 60,000 |
2006/02/24 | 601 | 605 | 601 | 605 | 20,000 |
2006/02/23 | 600 | 601 | 600 | 601 | 6,000 |
2006/02/22 | 600 | 600 | 600 | 600 | 2,000 |
2006/02/21 | 588 | 600 | 575 | 600 | 16,000 |
2006/02/20 | 625 | 625 | 590 | 590 | 9,000 |
2006/02/17 | 631 | 640 | 621 | 625 | 7,000 |
2006/02/16 | 617 | 617 | 617 | 617 | 1,000 |
2006/02/14 | 645 | 645 | 601 | 613 | 15,000 |
2006/02/13 | 652 | 660 | 631 | 631 | 25,000 |
2006/02/10 | 670 | 670 | 652 | 653 | 11,000 |
2006/02/09 | 671 | 671 | 670 | 670 | 10,000 |
2006/02/08 | 694 | 694 | 670 | 670 | 7,000 |
2006/02/07 | 677 | 700 | 675 | 700 | 45,000 |
2006/02/06 | 680 | 680 | 675 | 675 | 24,000 |
2006/02/03 | 663 | 670 | 663 | 670 | 10,000 |
2006/02/02 | 679 | 681 | 650 | 650 | 40,000 |
2006/02/01 | 675 | 675 | 650 | 650 | 6,000 |
2006/01/31 | 676 | 676 | 676 | 676 | 2,000 |
2006/01/30 | 681 | 681 | 680 | 680 | 10,000 |
2006/01/27 | 700 | 700 | 691 | 700 | 6,000 |
2006/01/26 | 700 | 700 | 700 | 700 | 5,000 |
2006/01/25 | 695 | 695 | 695 | 695 | 1,000 |
2006/01/24 | 698 | 718 | 698 | 718 | 7,000 |
2006/01/23 | 689 | 689 | 689 | 689 | 1,000 |
2006/01/20 | 695 | 695 | 690 | 690 | 12,000 |
2006/01/19 | 690 | 691 | 690 | 691 | 4,000 |
2006/01/18 | 700 | 700 | 694 | 695 | 21,000 |
2006/01/17 | 715 | 720 | 710 | 710 | 23,000 |
2006/01/16 | 719 | 720 | 719 | 720 | 5,000 |
2006/01/13 | 710 | 720 | 710 | 720 | 17,000 |
2006/01/12 | 730 | 730 | 720 | 720 | 4,000 |
2006/01/11 | 730 | 730 | 730 | 730 | 5,000 |
2006/01/10 | 740 | 740 | 711 | 730 | 7,000 |
2006/01/06 | 746 | 746 | 731 | 740 | 5,000 |
2006/01/05 | 730 | 740 | 730 | 731 | 9,000 |