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 |
---|---|---|---|---|---|
2007/12/28 | 276 | 276 | 276 | 276 | 4,000 |
2007/12/27 | 256 | 265 | 256 | 260 | 188,000 |
2007/12/26 | 252 | 257 | 252 | 256 | 114,000 |
2007/12/25 | 268 | 268 | 250 | 253 | 23,000 |
2007/12/21 | 277 | 277 | 270 | 270 | 11,000 |
2007/12/20 | 279 | 279 | 279 | 279 | 6,000 |
2007/12/19 | 278 | 279 | 278 | 279 | 12,000 |
2007/12/18 | 291 | 291 | 279 | 279 | 11,000 |
2007/12/17 | 285 | 291 | 285 | 291 | 5,000 |
2007/12/14 | 303 | 305 | 300 | 300 | 129,000 |
2007/12/13 | 300 | 305 | 300 | 305 | 17,000 |
2007/12/12 | 316 | 316 | 301 | 310 | 24,000 |
2007/12/11 | 319 | 319 | 318 | 318 | 51,000 |
2007/12/10 | 321 | 321 | 319 | 319 | 3,000 |
2007/12/07 | 323 | 323 | 322 | 323 | 13,000 |
2007/12/05 | 323 | 325 | 323 | 325 | 5,000 |
2007/12/03 | 325 | 327 | 325 | 326 | 19,000 |
2007/11/30 | 340 | 340 | 327 | 327 | 13,000 |
2007/11/29 | 348 | 348 | 348 | 348 | 2,000 |
2007/11/26 | 348 | 349 | 348 | 349 | 11,000 |
2007/11/22 | 349 | 349 | 349 | 349 | 3,000 |
2007/11/21 | 349 | 350 | 349 | 350 | 5,000 |
2007/11/20 | 344 | 350 | 344 | 350 | 28,000 |
2007/11/19 | 350 | 350 | 344 | 350 | 26,000 |
2007/11/16 | 350 | 350 | 340 | 350 | 37,000 |
2007/11/15 | 360 | 360 | 350 | 350 | 11,000 |
2007/11/14 | 360 | 360 | 360 | 360 | 15,000 |
2007/11/13 | 360 | 360 | 360 | 360 | 27,000 |
2007/11/12 | 360 | 360 | 360 | 360 | 15,000 |
2007/11/09 | 340 | 360 | 340 | 360 | 10,000 |
2007/11/08 | 339 | 340 | 339 | 340 | 13,000 |
2007/11/07 | 345 | 360 | 340 | 340 | 16,000 |
2007/11/06 | 385 | 385 | 385 | 385 | 1,000 |
2007/11/02 | 380 | 388 | 360 | 388 | 3,000 |
2007/11/01 | 388 | 388 | 388 | 388 | 10,000 |
2007/10/31 | 385 | 388 | 385 | 388 | 10,000 |
2007/10/29 | 388 | 388 | 388 | 388 | 1,000 |
2007/10/26 | 390 | 391 | 390 | 391 | 15,000 |
2007/10/25 | 391 | 391 | 391 | 391 | 6,000 |
2007/10/23 | 391 | 391 | 391 | 391 | 6,000 |
2007/10/22 | 391 | 391 | 391 | 391 | 3,000 |
2007/10/19 | 395 | 395 | 395 | 395 | 1,000 |
2007/10/18 | 390 | 395 | 390 | 395 | 9,000 |
2007/10/17 | 395 | 395 | 395 | 395 | 3,000 |
2007/10/15 | 401 | 401 | 391 | 391 | 2,000 |
2007/10/12 | 401 | 401 | 401 | 401 | 3,000 |
2007/10/11 | 401 | 401 | 401 | 401 | 3,000 |
2007/10/10 | 404 | 404 | 401 | 401 | 31,000 |
2007/10/09 | 404 | 404 | 404 | 404 | 11,000 |
2007/10/05 | 405 | 405 | 405 | 405 | 3,000 |
2007/10/04 | 405 | 405 | 405 | 405 | 1,000 |
2007/10/03 | 410 | 410 | 410 | 410 | 3,000 |
2007/09/27 | 420 | 420 | 420 | 420 | 1,000 |
2007/09/26 | 429 | 430 | 429 | 430 | 5,000 |
2007/09/18 | 422 | 430 | 422 | 430 | 3,000 |
2007/09/14 | 430 | 430 | 430 | 430 | 3,000 |
2007/09/11 | 430 | 430 | 430 | 430 | 10,000 |
2007/09/07 | 430 | 430 | 430 | 430 | 3,000 |
2007/09/06 | 430 | 430 | 430 | 430 | 10,000 |
2007/09/05 | 420 | 430 | 420 | 430 | 20,000 |
2007/09/03 | 420 | 420 | 420 | 420 | 2,000 |
2007/08/31 | 420 | 420 | 410 | 420 | 4,000 |
2007/08/30 | 420 | 420 | 420 | 420 | 3,000 |
2007/08/29 | 420 | 420 | 420 | 420 | 5,000 |
2007/08/27 | 430 | 430 | 430 | 430 | 5,000 |
2007/08/23 | 431 | 431 | 430 | 430 | 2,000 |
2007/08/22 | 444 | 444 | 430 | 430 | 3,000 |
2007/08/21 | 445 | 445 | 445 | 445 | 6,000 |
2007/08/17 | 445 | 445 | 445 | 445 | 5,000 |
2007/08/15 | 440 | 440 | 440 | 440 | 1,000 |
2007/08/14 | 445 | 445 | 445 | 445 | 5,000 |
2007/08/13 | 445 | 445 | 445 | 445 | 5,000 |
2007/08/10 | 445 | 445 | 445 | 445 | 3,000 |
2007/08/09 | 445 | 445 | 445 | 445 | 5,000 |
2007/08/08 | 445 | 445 | 445 | 445 | 3,000 |
2007/08/07 | 445 | 445 | 445 | 445 | 1,000 |
2007/08/06 | 435 | 435 | 435 | 435 | 1,000 |
2007/08/02 | 440 | 445 | 440 | 445 | 5,000 |
2007/08/01 | 445 | 445 | 445 | 445 | 1,000 |
2007/07/31 | 445 | 447 | 445 | 447 | 2,000 |
2007/07/26 | 447 | 447 | 447 | 447 | 1,000 |
2007/07/25 | 451 | 451 | 450 | 451 | 8,000 |
2007/07/24 | 451 | 451 | 451 | 451 | 3,000 |
2007/07/19 | 451 | 451 | 451 | 451 | 1,000 |
2007/07/18 | 460 | 460 | 451 | 451 | 4,000 |
2007/07/17 | 450 | 450 | 450 | 450 | 4,000 |
2007/07/12 | 450 | 450 | 450 | 450 | 6,000 |
2007/07/11 | 451 | 455 | 450 | 455 | 11,000 |
2007/07/10 | 454 | 455 | 454 | 455 | 4,000 |
2007/07/09 | 454 | 454 | 454 | 454 | 3,000 |
2007/07/06 | 454 | 454 | 454 | 454 | 3,000 |
2007/07/05 | 455 | 455 | 450 | 450 | 2,000 |
2007/07/03 | 470 | 470 | 470 | 470 | 1,000 |
2007/06/29 | 470 | 470 | 470 | 470 | 2,000 |
2007/06/28 | 470 | 470 | 470 | 470 | 4,000 |
2007/06/27 | 469 | 470 | 469 | 470 | 4,000 |
2007/06/26 | 471 | 471 | 469 | 469 | 3,000 |
2007/06/25 | 469 | 469 | 469 | 469 | 3,000 |
2007/06/22 | 474 | 474 | 469 | 469 | 6,000 |
2007/06/20 | 475 | 481 | 475 | 480 | 15,000 |
2007/06/19 | 475 | 485 | 475 | 480 | 13,000 |
2007/06/18 | 460 | 470 | 460 | 470 | 12,000 |
2007/06/15 | 451 | 460 | 451 | 460 | 4,000 |
2007/06/14 | 450 | 451 | 450 | 451 | 2,000 |
2007/06/13 | 451 | 451 | 451 | 451 | 2,000 |
2007/06/12 | 458 | 458 | 451 | 451 | 11,000 |
2007/06/11 | 459 | 459 | 458 | 458 | 2,000 |
2007/06/08 | 459 | 459 | 459 | 459 | 2,000 |
2007/06/05 | 451 | 460 | 451 | 460 | 6,000 |
2007/06/04 | 460 | 460 | 460 | 460 | 1,000 |
2007/06/01 | 460 | 460 | 460 | 460 | 3,000 |
2007/05/31 | 464 | 464 | 458 | 463 | 4,000 |
2007/05/30 | 464 | 464 | 464 | 464 | 1,000 |
2007/05/28 | 462 | 465 | 462 | 465 | 2,000 |
2007/05/25 | 465 | 465 | 465 | 465 | 3,000 |
2007/05/24 | 455 | 465 | 455 | 465 | 4,000 |
2007/05/23 | 455 | 455 | 455 | 455 | 3,000 |
2007/05/22 | 455 | 455 | 455 | 455 | 6,000 |
2007/05/21 | 465 | 465 | 465 | 465 | 5,000 |
2007/05/18 | 470 | 470 | 470 | 470 | 5,000 |
2007/05/17 | 476 | 480 | 476 | 480 | 18,000 |
2007/05/16 | 460 | 480 | 460 | 480 | 33,000 |
2007/05/14 | 465 | 465 | 465 | 465 | 3,000 |
2007/05/11 | 465 | 465 | 465 | 465 | 3,000 |
2007/05/10 | 466 | 466 | 465 | 465 | 3,000 |
2007/05/09 | 462 | 465 | 462 | 465 | 6,000 |
2007/05/08 | 466 | 466 | 465 | 465 | 3,000 |
2007/05/07 | 461 | 461 | 460 | 460 | 3,000 |
2007/05/02 | 460 | 460 | 460 | 460 | 2,000 |
2007/04/27 | 457 | 460 | 456 | 460 | 6,000 |
2007/04/26 | 450 | 460 | 450 | 460 | 17,000 |
2007/04/25 | 470 | 490 | 470 | 490 | 5,000 |
2007/04/23 | 497 | 497 | 497 | 497 | 4,000 |
2007/04/20 | 498 | 498 | 498 | 498 | 1,000 |
2007/04/19 | 498 | 498 | 498 | 498 | 1,000 |
2007/04/17 | 510 | 510 | 510 | 510 | 18,000 |
2007/04/16 | 510 | 510 | 510 | 510 | 1,000 |
2007/04/06 | 519 | 519 | 519 | 519 | 3,000 |
2007/04/03 | 519 | 519 | 519 | 519 | 3,000 |
2007/03/29 | 519 | 519 | 519 | 519 | 3,000 |
2007/03/27 | 504 | 510 | 504 | 510 | 7,000 |
2007/03/26 | 491 | 504 | 491 | 504 | 4,000 |
2007/03/23 | 495 | 495 | 490 | 491 | 3,000 |
2007/03/20 | 500 | 500 | 495 | 495 | 3,000 |
2007/03/19 | 500 | 500 | 495 | 500 | 7,000 |
2007/03/16 | 495 | 495 | 495 | 495 | 6,000 |
2007/03/15 | 495 | 495 | 491 | 495 | 10,000 |
2007/03/14 | 495 | 495 | 495 | 495 | 2,000 |
2007/03/13 | 495 | 496 | 495 | 495 | 3,000 |
2007/03/12 | 495 | 495 | 495 | 495 | 2,000 |
2007/03/09 | 490 | 490 | 490 | 490 | 2,000 |
2007/03/08 | 490 | 490 | 490 | 490 | 18,000 |
2007/03/07 | 490 | 490 | 490 | 490 | 1,000 |
2007/03/02 | 500 | 500 | 500 | 500 | 1,000 |
2007/03/01 | 500 | 500 | 500 | 500 | 2,000 |
2007/02/28 | 515 | 515 | 500 | 500 | 6,000 |
2007/02/27 | 510 | 515 | 510 | 515 | 7,000 |
2007/02/23 | 500 | 520 | 500 | 520 | 26,000 |
2007/02/22 | 501 | 501 | 500 | 500 | 5,000 |
2007/02/21 | 500 | 500 | 500 | 500 | 8,000 |
2007/02/20 | 495 | 495 | 495 | 495 | 6,000 |
2007/02/19 | 495 | 495 | 495 | 495 | 1,000 |
2007/02/16 | 489 | 489 | 485 | 485 | 6,000 |
2007/02/15 | 486 | 486 | 486 | 486 | 2,000 |
2007/02/14 | 490 | 490 | 490 | 490 | 3,000 |
2007/02/13 | 490 | 490 | 490 | 490 | 3,000 |
2007/02/09 | 490 | 490 | 486 | 486 | 2,000 |
2007/02/08 | 490 | 490 | 490 | 490 | 3,000 |
2007/02/07 | 490 | 490 | 485 | 485 | 5,000 |
2007/02/06 | 495 | 495 | 495 | 495 | 7,000 |
2007/02/05 | 495 | 495 | 490 | 495 | 14,000 |
2007/02/02 | 500 | 500 | 490 | 495 | 13,000 |
2007/02/01 | 498 | 500 | 496 | 500 | 11,000 |
2007/01/31 | 485 | 490 | 485 | 490 | 9,000 |
2007/01/30 | 495 | 500 | 490 | 490 | 19,000 |
2007/01/29 | 500 | 500 | 500 | 500 | 4,000 |
2007/01/26 | 500 | 500 | 500 | 500 | 2,000 |
2007/01/25 | 490 | 500 | 490 | 500 | 14,000 |
2007/01/24 | 505 | 505 | 500 | 500 | 19,000 |
2007/01/23 | 506 | 506 | 505 | 505 | 2,000 |
2007/01/22 | 505 | 507 | 496 | 505 | 22,000 |
2007/01/19 | 502 | 505 | 500 | 505 | 7,000 |
2007/01/18 | 500 | 509 | 500 | 502 | 12,000 |
2007/01/17 | 504 | 504 | 503 | 503 | 11,000 |
2007/01/16 | 505 | 505 | 505 | 505 | 2,000 |
2007/01/15 | 510 | 510 | 503 | 510 | 4,000 |
2007/01/12 | 510 | 510 | 505 | 505 | 2,000 |
2007/01/11 | 500 | 510 | 500 | 510 | 3,000 |
2007/01/10 | 505 | 505 | 501 | 501 | 5,000 |
2007/01/05 | 505 | 505 | 505 | 505 | 1,000 |
2007/01/04 | 510 | 510 | 510 | 510 | 1,000 |