8596 (株)九州リースサービス の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1994-12-26 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 1994-12-22 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 1994-12-21 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1994-12-20 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1994-12-19 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1994-12-16 | 320 | 330 | 320 | 330 | 6,000 | 330 |
| 1994-12-14 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 1994-12-13 | 340 | 340 | 331 | 331 | 2,000 | 331 |
| 1994-12-09 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1994-12-08 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1994-12-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1994-12-02 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1994-11-30 | 345 | 345 | 340 | 340 | 3,000 | 340 |
| 1994-11-28 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1994-11-25 | 343 | 343 | 330 | 330 | 29,000 | 330 |
| 1994-11-22 | 378 | 378 | 370 | 370 | 5,000 | 370 |
| 1994-11-16 | 390 | 395 | 388 | 395 | 71,000 | 395 |
| 1994-11-15 | 390 | 390 | 389 | 389 | 69,000 | 389 |
| 1994-11-14 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1994-11-10 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1994-11-09 | 400 | 400 | 400 | 400 | 25,000 | 400 |
| 1994-11-08 | 405 | 405 | 405 | 405 | 20,000 | 405 |
| 1994-11-07 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 1994-11-04 | 410 | 410 | 410 | 410 | 16,000 | 410 |
| 1994-11-02 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 1994-11-01 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 1994-10-31 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 1994-10-28 | 410 | 410 | 410 | 410 | 30,000 | 410 |
| 1994-10-27 | 410 | 415 | 410 | 415 | 12,000 | 415 |
| 1994-10-25 | 410 | 410 | 410 | 410 | 40,000 | 410 |
| 1994-10-18 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1994-10-17 | 416 | 425 | 416 | 425 | 14,000 | 425 |
| 1994-10-14 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 1994-10-11 | 420 | 420 | 418 | 418 | 8,000 | 418 |
| 1994-10-07 | 427 | 427 | 427 | 427 | 5,000 | 427 |
| 1994-10-06 | 435 | 435 | 435 | 435 | 10,000 | 435 |
| 1994-10-03 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1994-09-30 | 440 | 440 | 435 | 435 | 5,000 | 435 |
| 1994-09-29 | 435 | 435 | 430 | 430 | 9,000 | 430 |
| 1994-09-27 | 464 | 464 | 460 | 460 | 3,000 | 460 |
| 1994-09-22 | 435 | 441 | 435 | 441 | 15,000 | 441 |
| 1994-09-21 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 1994-09-20 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1994-09-19 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1994-09-16 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1994-09-14 | 437 | 437 | 435 | 435 | 4,000 | 435 |
| 1994-09-13 | 441 | 441 | 437 | 437 | 10,000 | 437 |
| 1994-09-12 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1994-09-09 | 444 | 449 | 444 | 449 | 2,000 | 449 |
| 1994-09-06 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1994-09-05 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1994-09-02 | 470 | 471 | 470 | 471 | 3,000 | 471 |
| 1994-08-31 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1994-08-26 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1994-08-25 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 1994-08-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1994-08-19 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1994-08-18 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 1994-08-17 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1994-08-12 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1994-08-10 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 1994-08-09 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 1994-08-03 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1994-08-02 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1994-08-01 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1994-07-29 | 460 | 460 | 459 | 459 | 2,000 | 459 |
| 1994-07-27 | 458 | 458 | 453 | 453 | 3,000 | 453 |
| 1994-07-22 | 480 | 480 | 470 | 470 | 4,000 | 470 |
| 1994-07-21 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1994-07-20 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1994-07-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1994-07-18 | 505 | 520 | 505 | 520 | 5,000 | 520 |
| 1994-07-15 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1994-07-12 | 535 | 535 | 520 | 520 | 8,000 | 520 |
| 1994-07-11 | 529 | 540 | 529 | 530 | 19,000 | 530 |
| 1994-07-08 | 510 | 530 | 510 | 530 | 9,000 | 530 |
| 1994-07-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1994-07-06 | 515 | 530 | 515 | 530 | 6,000 | 530 |
| 1994-07-05 | 510 | 515 | 505 | 505 | 7,000 | 505 |
| 1994-07-04 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1994-07-01 | 495 | 495 | 490 | 490 | 5,000 | 490 |
| 1994-06-30 | 540 | 540 | 500 | 530 | 15,000 | 530 |
| 1994-06-29 | 580 | 580 | 540 | 540 | 8,000 | 540 |
| 1994-06-28 | 542 | 595 | 542 | 590 | 27,000 | 590 |
| 1994-06-27 | 542 | 542 | 542 | 542 | 15,000 | 542 |
| 1994-06-24 | 657 | 662 | 650 | 657 | 70,000 | 657 |
| 1994-06-23 | 557 | 557 | 547 | 557 | 46,000 | 557 |
| 1994-06-22 | 464 | 464 | 464 | 464 | 6,000 | 464 |
| 1994-06-21 | 431 | 438 | 428 | 438 | 12,000 | 438 |
| 1994-06-20 | 428 | 431 | 428 | 428 | 11,000 | 428 |
| 1994-06-17 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 1994-06-16 | 370 | 374 | 370 | 374 | 13,000 | 374 |
| 1994-06-15 | 370 | 370 | 369 | 369 | 5,000 | 369 |
| 1994-06-14 | 370 | 370 | 361 | 370 | 6,000 | 370 |
| 1994-06-13 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1994-06-10 | 370 | 370 | 370 | 370 | 28,000 | 370 |
| 1994-06-09 | 370 | 370 | 370 | 370 | 17,000 | 370 |
| 1994-06-08 | 370 | 370 | 370 | 370 | 15,000 | 370 |
| 1994-06-07 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1994-06-06 | 370 | 370 | 368 | 370 | 23,000 | 370 |
| 1994-06-03 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1994-06-02 | 373 | 373 | 370 | 370 | 4,000 | 370 |
| 1994-06-01 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1994-05-31 | 369 | 370 | 369 | 370 | 23,000 | 370 |
| 1994-05-30 | 361 | 370 | 361 | 365 | 19,000 | 365 |
| 1994-05-27 | 374 | 374 | 370 | 370 | 4,000 | 370 |
| 1994-05-26 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 1994-05-24 | 374 | 375 | 374 | 374 | 11,000 | 374 |
| 1994-05-23 | 372 | 375 | 372 | 375 | 13,000 | 375 |
| 1994-05-20 | 374 | 375 | 370 | 370 | 8,000 | 370 |
| 1994-05-19 | 375 | 375 | 374 | 375 | 20,000 | 375 |
| 1994-05-18 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1994-05-17 | 368 | 370 | 368 | 370 | 20,000 | 370 |
| 1994-05-16 | 370 | 374 | 370 | 370 | 16,000 | 370 |
| 1994-05-13 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 1994-05-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1994-05-11 | 375 | 375 | 370 | 370 | 14,000 | 370 |
| 1994-05-10 | 375 | 375 | 375 | 375 | 24,000 | 375 |
| 1994-05-09 | 375 | 376 | 375 | 376 | 24,000 | 376 |
| 1994-05-06 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1994-04-28 | 375 | 375 | 375 | 375 | 32,000 | 375 |
| 1994-04-27 | 375 | 375 | 375 | 375 | 35,000 | 375 |
| 1994-04-25 | 375 | 375 | 375 | 375 | 18,000 | 375 |
| 1994-04-22 | 376 | 376 | 375 | 375 | 23,000 | 375 |
| 1994-04-21 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1994-04-20 | 383 | 383 | 380 | 380 | 23,000 | 380 |
| 1994-04-19 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1994-04-18 | 375 | 380 | 370 | 375 | 29,000 | 375 |
| 1994-04-15 | 355 | 370 | 355 | 370 | 16,000 | 370 |
| 1994-04-14 | 350 | 355 | 350 | 355 | 11,000 | 355 |
| 1994-04-12 | 350 | 350 | 345 | 345 | 3,000 | 345 |
| 1994-04-11 | 345 | 350 | 340 | 345 | 31,000 | 345 |
| 1994-04-08 | 338 | 338 | 335 | 335 | 5,000 | 335 |
| 1994-04-07 | 330 | 335 | 330 | 335 | 12,000 | 335 |
| 1994-04-06 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 1994-04-05 | 310 | 315 | 310 | 315 | 11,000 | 315 |
| 1994-04-04 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1994-04-01 | 303 | 303 | 301 | 301 | 3,000 | 301 |
| 1994-03-31 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1994-03-30 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1994-03-29 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1994-03-28 | 302 | 302 | 301 | 302 | 4,000 | 302 |
| 1994-03-25 | 302 | 302 | 302 | 302 | 5,000 | 302 |
| 1994-03-23 | 305 | 305 | 303 | 303 | 2,000 | 303 |
| 1994-03-22 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1994-03-18 | 307 | 307 | 305 | 307 | 7,000 | 307 |
| 1994-03-17 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 1994-03-16 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1994-03-15 | 310 | 310 | 309 | 309 | 5,000 | 309 |
| 1994-03-14 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1994-03-11 | 305 | 305 | 305 | 305 | 21,000 | 305 |
| 1994-03-10 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1994-03-09 | 315 | 315 | 313 | 313 | 7,000 | 313 |
| 1994-03-08 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 1994-03-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1994-03-04 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1994-03-03 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1994-03-02 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1994-03-01 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1994-02-28 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 1994-02-25 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1994-02-22 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 1994-02-17 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1994-02-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1994-02-15 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1994-02-14 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1994-02-08 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 1994-02-04 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 1994-02-03 | 336 | 336 | 336 | 336 | 4,000 | 336 |
| 1994-02-02 | 336 | 336 | 336 | 336 | 12,000 | 336 |
| 1994-02-01 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 1994-01-31 | 330 | 331 | 330 | 331 | 8,000 | 331 |
| 1994-01-20 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1994-01-19 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1994-01-18 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1994-01-14 | 342 | 345 | 342 | 345 | 38,000 | 345 |
| 1994-01-13 | 345 | 345 | 345 | 345 | 45,000 | 345 |
| 1994-01-12 | 345 | 345 | 345 | 345 | 12,000 | 345 |
| 1994-01-11 | 342 | 345 | 342 | 345 | 60,000 | 345 |
| 1994-01-10 | 342 | 342 | 342 | 342 | 10,000 | 342 |
| 1994-01-05 | 341 | 341 | 341 | 341 | 2,000 | 341 |
分割・併合履歴 ： なし
