8596 (株)九州リースサービス の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 3,760 | 3,760 | 3,760 | 3,760 | 8,000 | 3,760 |
| 1990-12-27 | 3,750 | 3,770 | 3,750 | 3,760 | 12,000 | 3,760 |
| 1990-12-26 | 3,760 | 3,760 | 3,760 | 3,760 | 2,000 | 3,760 |
| 1990-12-25 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 | 3,770 |
| 1990-12-20 | 3,760 | 3,780 | 3,760 | 3,780 | 18,000 | 3,780 |
| 1990-12-19 | 3,750 | 3,770 | 3,750 | 3,770 | 3,000 | 3,770 |
| 1990-12-18 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 3,750 |
| 1990-12-17 | 3,750 | 3,750 | 3,750 | 3,750 | 3,000 | 3,750 |
| 1990-12-14 | 3,760 | 3,760 | 3,750 | 3,750 | 5,000 | 3,750 |
| 1990-12-13 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 | 3,770 |
| 1990-12-12 | 3,750 | 3,770 | 3,750 | 3,770 | 8,000 | 3,770 |
| 1990-12-11 | 3,770 | 3,770 | 3,750 | 3,770 | 22,000 | 3,770 |
| 1990-12-10 | 3,750 | 3,750 | 3,750 | 3,750 | 5,000 | 3,750 |
| 1990-12-07 | 3,750 | 3,750 | 3,750 | 3,750 | 10,000 | 3,750 |
| 1990-12-06 | 3,750 | 3,750 | 3,740 | 3,750 | 7,000 | 3,750 |
| 1990-12-05 | 3,750 | 3,750 | 3,750 | 3,750 | 3,000 | 3,750 |
| 1990-12-04 | 3,760 | 3,760 | 3,760 | 3,760 | 5,000 | 3,760 |
| 1990-12-03 | 3,770 | 3,770 | 3,760 | 3,760 | 4,000 | 3,760 |
| 1990-11-30 | 3,770 | 3,770 | 3,760 | 3,770 | 8,000 | 3,770 |
| 1990-11-29 | 3,780 | 3,780 | 3,770 | 3,770 | 19,000 | 3,770 |
| 1990-11-28 | 3,770 | 3,780 | 3,770 | 3,780 | 117,000 | 3,780 |
| 1990-11-27 | 3,770 | 3,780 | 3,770 | 3,770 | 105,000 | 3,770 |
| 1990-11-26 | 3,790 | 3,790 | 3,790 | 3,790 | 13,000 | 3,790 |
| 1990-11-22 | 3,790 | 3,800 | 3,790 | 3,800 | 7,000 | 3,800 |
| 1990-11-21 | 3,750 | 3,760 | 3,750 | 3,750 | 21,000 | 3,750 |
| 1990-11-20 | 3,750 | 3,760 | 3,750 | 3,750 | 12,000 | 3,750 |
| 1990-11-19 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 3,750 |
| 1990-11-16 | 3,720 | 3,750 | 3,720 | 3,750 | 8,000 | 3,750 |
| 1990-11-15 | 3,750 | 3,750 | 3,750 | 3,750 | 3,000 | 3,750 |
| 1990-11-14 | 3,750 | 3,760 | 3,750 | 3,760 | 2,000 | 3,760 |
| 1990-11-09 | 3,780 | 3,780 | 3,760 | 3,760 | 3,000 | 3,760 |
| 1990-11-08 | 3,800 | 3,800 | 3,800 | 3,800 | 25,000 | 3,800 |
| 1990-11-07 | 3,750 | 3,800 | 3,750 | 3,780 | 26,000 | 3,780 |
| 1990-11-06 | 3,760 | 3,760 | 3,760 | 3,760 | 1,000 | 3,760 |
| 1990-11-05 | 3,760 | 3,760 | 3,760 | 3,760 | 6,000 | 3,760 |
| 1990-11-01 | 3,790 | 3,790 | 3,750 | 3,790 | 6,000 | 3,790 |
| 1990-10-31 | 3,790 | 3,790 | 3,790 | 3,790 | 3,000 | 3,790 |
| 1990-10-30 | 3,780 | 3,790 | 3,780 | 3,790 | 5,000 | 3,790 |
| 1990-10-29 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 | 3,780 |
| 1990-10-26 | 3,780 | 3,780 | 3,780 | 3,780 | 5,000 | 3,780 |
| 1990-10-25 | 3,790 | 3,790 | 3,790 | 3,790 | 3,000 | 3,790 |
| 1990-10-24 | 3,790 | 3,800 | 3,780 | 3,800 | 5,000 | 3,800 |
| 1990-10-23 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 | 3,800 |
| 1990-10-22 | 3,790 | 3,800 | 3,790 | 3,800 | 5,000 | 3,800 |
| 1990-10-19 | 3,800 | 3,800 | 3,790 | 3,800 | 19,000 | 3,800 |
| 1990-10-18 | 3,800 | 3,800 | 3,800 | 3,800 | 20,000 | 3,800 |
| 1990-10-17 | 3,790 | 3,790 | 3,790 | 3,790 | 22,000 | 3,790 |
| 1990-10-16 | 3,780 | 3,790 | 3,780 | 3,780 | 7,000 | 3,780 |
| 1990-10-15 | 3,790 | 3,790 | 3,790 | 3,790 | 5,000 | 3,790 |
| 1990-10-12 | 3,800 | 3,800 | 3,790 | 3,790 | 7,000 | 3,790 |
| 1990-10-11 | 3,800 | 3,800 | 3,800 | 3,800 | 4,000 | 3,800 |
| 1990-10-09 | 3,750 | 3,810 | 3,750 | 3,810 | 28,000 | 3,810 |
| 1990-10-05 | 3,790 | 3,820 | 3,790 | 3,810 | 68,000 | 3,810 |
| 1990-10-04 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 1990-10-03 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 1990-10-02 | 3,810 | 3,810 | 3,800 | 3,810 | 12,000 | 3,810 |
| 1990-09-28 | 3,810 | 3,820 | 3,810 | 3,810 | 4,000 | 3,810 |
| 1990-09-27 | 3,810 | 3,810 | 3,810 | 3,810 | 2,000 | 3,810 |
| 1990-09-26 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 3,830 |
| 1990-09-25 | 3,830 | 3,850 | 3,820 | 3,850 | 27,000 | 3,850 |
| 1990-09-21 | 3,830 | 3,860 | 3,830 | 3,830 | 274,000 | 3,830 |
| 1990-09-20 | 3,830 | 3,830 | 3,830 | 3,830 | 267,000 | 3,830 |
| 1990-09-19 | 3,830 | 3,830 | 3,830 | 3,830 | 11,000 | 3,830 |
| 1990-09-18 | 3,840 | 3,840 | 3,830 | 3,840 | 13,000 | 3,840 |
| 1990-09-17 | 3,840 | 3,840 | 3,840 | 3,840 | 18,000 | 3,840 |
| 1990-09-14 | 3,840 | 3,850 | 3,840 | 3,840 | 8,000 | 3,840 |
| 1990-09-13 | 3,830 | 3,850 | 3,830 | 3,850 | 3,000 | 3,850 |
| 1990-09-12 | 3,830 | 3,870 | 3,830 | 3,870 | 21,000 | 3,870 |
| 1990-09-10 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 3,830 |
| 1990-09-06 | 3,830 | 3,870 | 3,830 | 3,870 | 22,000 | 3,870 |
| 1990-09-05 | 3,840 | 3,840 | 3,830 | 3,830 | 2,000 | 3,830 |
| 1990-09-04 | 3,870 | 3,870 | 3,860 | 3,860 | 31,000 | 3,860 |
| 1990-09-03 | 3,840 | 3,870 | 3,840 | 3,870 | 15,000 | 3,870 |
| 1990-08-31 | 3,850 | 3,850 | 3,850 | 3,850 | 11,000 | 3,850 |
| 1990-08-30 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 3,840 |
| 1990-08-29 | 3,850 | 3,850 | 3,850 | 3,850 | 3,000 | 3,850 |
| 1990-08-28 | 3,860 | 3,860 | 3,860 | 3,860 | 2,000 | 3,860 |
| 1990-08-27 | 3,840 | 3,870 | 3,840 | 3,870 | 150,000 | 3,870 |
| 1990-08-22 | 3,860 | 3,860 | 3,840 | 3,840 | 2,000 | 3,840 |
| 1990-08-21 | 3,870 | 3,870 | 3,860 | 3,860 | 22,000 | 3,860 |
| 1990-08-20 | 3,850 | 3,870 | 3,850 | 3,870 | 5,000 | 3,870 |
| 1990-08-17 | 3,880 | 3,880 | 3,870 | 3,870 | 5,000 | 3,870 |
| 1990-08-16 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 | 3,890 |
| 1990-08-15 | 3,850 | 3,890 | 3,850 | 3,890 | 4,000 | 3,890 |
| 1990-08-14 | 3,850 | 3,890 | 3,850 | 3,890 | 84,000 | 3,890 |
| 1990-08-13 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 1990-08-09 | 3,840 | 3,900 | 3,840 | 3,900 | 20,000 | 3,900 |
| 1990-08-08 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 1990-08-03 | 3,890 | 3,890 | 3,880 | 3,890 | 3,000 | 3,890 |
| 1990-08-01 | 3,930 | 3,930 | 3,910 | 3,910 | 2,000 | 3,910 |
| 1990-07-31 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,930 |
| 1990-07-27 | 3,940 | 3,940 | 3,930 | 3,930 | 8,000 | 3,930 |
| 1990-07-26 | 3,940 | 3,950 | 3,940 | 3,950 | 6,000 | 3,950 |
| 1990-07-25 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 3,950 |
| 1990-07-24 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 3,960 |
| 1990-07-23 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 1990-07-20 | 3,930 | 3,980 | 3,930 | 3,980 | 11,000 | 3,980 |
| 1990-07-18 | 3,930 | 3,990 | 3,930 | 3,990 | 46,000 | 3,990 |
| 1990-07-17 | 3,930 | 3,990 | 3,930 | 3,990 | 36,000 | 3,990 |
| 1990-07-16 | 3,900 | 3,970 | 3,900 | 3,970 | 30,000 | 3,970 |
| 1990-07-13 | 3,880 | 3,930 | 3,880 | 3,930 | 11,000 | 3,930 |
| 1990-07-12 | 3,880 | 3,900 | 3,880 | 3,900 | 4,000 | 3,900 |
| 1990-07-11 | 3,880 | 3,900 | 3,880 | 3,900 | 15,000 | 3,900 |
| 1990-07-10 | 3,900 | 3,920 | 3,900 | 3,900 | 60,000 | 3,900 |
| 1990-07-09 | 3,900 | 3,900 | 3,900 | 3,900 | 33,000 | 3,900 |
| 1990-07-06 | 3,900 | 3,910 | 3,890 | 3,900 | 72,000 | 3,900 |
| 1990-07-05 | 3,900 | 3,920 | 3,890 | 3,900 | 52,000 | 3,900 |
| 1990-07-04 | 3,910 | 3,910 | 3,900 | 3,900 | 33,000 | 3,900 |
| 1990-07-03 | 3,920 | 3,920 | 3,920 | 3,920 | 5,000 | 3,920 |
| 1990-07-02 | 3,920 | 3,920 | 3,920 | 3,920 | 6,000 | 3,920 |
| 1990-06-29 | 3,900 | 3,900 | 3,900 | 3,900 | 18,000 | 3,900 |
| 1990-06-28 | 3,890 | 3,900 | 3,890 | 3,900 | 37,000 | 3,900 |
| 1990-06-27 | 3,890 | 3,900 | 3,880 | 3,890 | 16,000 | 3,890 |
| 1990-06-26 | 3,870 | 3,900 | 3,870 | 3,890 | 10,000 | 3,890 |
| 1990-06-25 | 3,910 | 3,910 | 3,880 | 3,900 | 67,000 | 3,900 |
| 1990-06-22 | 3,880 | 3,890 | 3,860 | 3,880 | 17,000 | 3,880 |
| 1990-06-21 | 3,850 | 3,880 | 3,830 | 3,880 | 13,000 | 3,880 |
| 1990-06-20 | 3,830 | 3,840 | 3,820 | 3,830 | 18,000 | 3,830 |
| 1990-06-19 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 3,830 |
| 1990-06-18 | 3,850 | 3,850 | 3,840 | 3,840 | 3,000 | 3,840 |
| 1990-06-15 | 3,850 | 3,850 | 3,840 | 3,850 | 12,000 | 3,850 |
| 1990-06-14 | 3,830 | 3,850 | 3,830 | 3,850 | 7,000 | 3,850 |
| 1990-06-13 | 3,830 | 3,830 | 3,830 | 3,830 | 12,000 | 3,830 |
| 1990-06-12 | 3,800 | 3,830 | 3,800 | 3,830 | 57,000 | 3,830 |
| 1990-06-11 | 3,800 | 3,810 | 3,800 | 3,810 | 10,000 | 3,810 |
| 1990-06-08 | 3,810 | 3,810 | 3,800 | 3,800 | 11,000 | 3,800 |
| 1990-06-07 | 3,820 | 3,820 | 3,820 | 3,820 | 11,000 | 3,820 |
| 1990-06-06 | 3,780 | 3,810 | 3,780 | 3,810 | 6,000 | 3,810 |
| 1990-06-05 | 3,800 | 3,800 | 3,790 | 3,800 | 9,000 | 3,800 |
| 1990-06-04 | 3,780 | 3,800 | 3,780 | 3,800 | 26,000 | 3,800 |
| 1990-06-01 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 3,830 |
| 1990-05-31 | 3,800 | 3,850 | 3,800 | 3,830 | 31,000 | 3,830 |
| 1990-05-30 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 | 3,820 |
| 1990-05-29 | 3,800 | 3,820 | 3,800 | 3,800 | 8,000 | 3,800 |
| 1990-05-28 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 | 3,820 |
| 1990-05-25 | 3,820 | 3,820 | 3,820 | 3,820 | 2,000 | 3,820 |
| 1990-05-24 | 3,800 | 3,830 | 3,800 | 3,830 | 3,000 | 3,830 |
| 1990-05-23 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 | 3,800 |
| 1990-05-22 | 3,800 | 3,800 | 3,800 | 3,800 | 4,000 | 3,800 |
| 1990-05-21 | 3,800 | 3,800 | 3,800 | 3,800 | 9,000 | 3,800 |
| 1990-05-18 | 3,820 | 3,830 | 3,820 | 3,830 | 2,000 | 3,830 |
| 1990-05-17 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 3,830 |
| 1990-05-16 | 3,830 | 3,850 | 3,830 | 3,850 | 34,000 | 3,850 |
| 1990-05-15 | 3,850 | 3,850 | 3,850 | 3,850 | 50,000 | 3,850 |
| 1990-05-14 | 3,850 | 3,850 | 3,850 | 3,850 | 20,000 | 3,850 |
| 1990-05-11 | 3,850 | 3,850 | 3,800 | 3,850 | 12,000 | 3,850 |
| 1990-05-10 | 3,800 | 3,850 | 3,800 | 3,850 | 91,000 | 3,850 |
| 1990-05-09 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 | 3,800 |
| 1990-05-08 | 3,860 | 3,930 | 3,850 | 3,850 | 6,000 | 3,850 |
| 1990-05-07 | 3,850 | 3,850 | 3,850 | 3,850 | 7,000 | 3,850 |
| 1990-05-02 | 3,850 | 3,850 | 3,800 | 3,850 | 8,000 | 3,850 |
| 1990-05-01 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 | 3,860 |
| 1990-04-27 | 3,860 | 3,860 | 3,850 | 3,860 | 4,000 | 3,860 |
| 1990-04-26 | 3,870 | 3,870 | 3,840 | 3,860 | 33,000 | 3,860 |
| 1990-04-25 | 3,820 | 3,920 | 3,820 | 3,920 | 15,000 | 3,920 |
| 1990-04-24 | 3,840 | 3,840 | 3,800 | 3,840 | 25,000 | 3,840 |
| 1990-04-23 | 3,830 | 3,840 | 3,800 | 3,840 | 20,000 | 3,840 |
| 1990-04-20 | 3,830 | 3,840 | 3,830 | 3,840 | 12,000 | 3,840 |
| 1990-04-19 | 3,840 | 3,850 | 3,840 | 3,850 | 22,000 | 3,850 |
| 1990-04-18 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 3,840 |
| 1990-04-17 | 3,850 | 3,850 | 3,850 | 3,850 | 12,000 | 3,850 |
| 1990-04-16 | 3,800 | 3,850 | 3,800 | 3,850 | 15,000 | 3,850 |
分割・併合履歴 ： なし
