8596 (株)九州リースサービス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 1999-12-27 | 548 | 550 | 548 | 550 | 8,000 | 550 |
| 1999-12-20 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-12-17 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-12-16 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1999-12-15 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-12-13 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1999-12-10 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1999-12-07 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 1999-12-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-12-03 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1999-12-02 | 580 | 580 | 580 | 580 | 13,000 | 580 |
| 1999-12-01 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 1999-11-30 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1999-11-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-11-24 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-11-22 | 590 | 590 | 580 | 590 | 7,000 | 590 |
| 1999-11-19 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1999-11-17 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1999-11-16 | 580 | 580 | 580 | 580 | 11,000 | 580 |
| 1999-11-15 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 1999-11-12 | 570 | 580 | 570 | 580 | 11,000 | 580 |
| 1999-11-11 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-11-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-11-09 | 530 | 550 | 530 | 550 | 2,000 | 550 |
| 1999-11-08 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1999-11-04 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 1999-11-02 | 585 | 600 | 585 | 600 | 34,000 | 600 |
| 1999-10-27 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 1999-10-26 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1999-10-25 | 590 | 600 | 590 | 600 | 8,000 | 600 |
| 1999-10-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-10-18 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1999-10-15 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1999-10-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-10-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-10-07 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-10-06 | 610 | 610 | 600 | 600 | 41,000 | 600 |
| 1999-10-05 | 610 | 610 | 600 | 600 | 41,000 | 600 |
| 1999-10-01 | 600 | 610 | 600 | 610 | 6,000 | 610 |
| 1999-09-30 | 595 | 600 | 595 | 600 | 5,000 | 600 |
| 1999-09-29 | 596 | 596 | 595 | 595 | 4,000 | 595 |
| 1999-09-28 | 590 | 600 | 590 | 600 | 6,000 | 600 |
| 1999-09-27 | 600 | 600 | 595 | 600 | 7,000 | 600 |
| 1999-09-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-09-22 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 1999-09-21 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-09-20 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-09-17 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-09-16 | 610 | 610 | 600 | 600 | 15,000 | 600 |
| 1999-09-13 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-09-10 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1999-09-09 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1999-09-08 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1999-09-07 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1999-09-06 | 600 | 601 | 600 | 600 | 6,000 | 600 |
| 1999-09-03 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-09-02 | 590 | 600 | 590 | 600 | 29,000 | 600 |
| 1999-09-01 | 600 | 609 | 590 | 598 | 13,000 | 598 |
| 1999-08-31 | 640 | 670 | 640 | 660 | 25,000 | 660 |
| 1999-08-30 | 710 | 710 | 690 | 690 | 9,000 | 690 |
| 1999-08-27 | 730 | 730 | 720 | 720 | 11,000 | 720 |
| 1999-08-26 | 680 | 730 | 680 | 730 | 25,000 | 730 |
| 1999-08-25 | 650 | 680 | 650 | 680 | 24,000 | 680 |
| 1999-08-24 | 605 | 621 | 605 | 621 | 6,000 | 621 |
| 1999-08-23 | 561 | 601 | 561 | 601 | 8,000 | 601 |
| 1999-08-20 | 540 | 560 | 540 | 550 | 8,000 | 550 |
| 1999-08-19 | 530 | 550 | 520 | 520 | 23,000 | 520 |
| 1999-08-18 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-08-17 | 474 | 482 | 474 | 482 | 5,000 | 482 |
| 1999-08-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-08-12 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-08-10 | 460 | 470 | 460 | 470 | 6,000 | 470 |
| 1999-08-09 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1999-08-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-08-03 | 420 | 430 | 420 | 430 | 8,000 | 430 |
| 1999-08-02 | 400 | 420 | 400 | 420 | 2,000 | 420 |
| 1999-07-21 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-07-16 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-07-15 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-07-12 | 315 | 320 | 315 | 320 | 8,000 | 320 |
| 1999-07-09 | 315 | 320 | 315 | 320 | 11,000 | 320 |
| 1999-07-08 | 305 | 315 | 305 | 315 | 129,000 | 315 |
| 1999-07-07 | 300 | 310 | 300 | 310 | 13,000 | 310 |
| 1999-07-06 | 310 | 310 | 300 | 300 | 27,000 | 300 |
| 1999-07-05 | 310 | 310 | 310 | 310 | 30,000 | 310 |
| 1999-07-02 | 315 | 315 | 315 | 315 | 10,000 | 315 |
| 1999-07-01 | 325 | 325 | 320 | 320 | 67,000 | 320 |
| 1999-06-30 | 325 | 325 | 325 | 325 | 78,000 | 325 |
| 1999-06-29 | 325 | 325 | 325 | 325 | 34,000 | 325 |
| 1999-06-28 | 325 | 325 | 325 | 325 | 10,000 | 325 |
| 1999-06-25 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1999-06-24 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1999-06-23 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1999-06-22 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1999-06-21 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 1999-06-18 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 1999-06-17 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-06-16 | 330 | 330 | 330 | 330 | 12,000 | 330 |
| 1999-06-15 | 330 | 330 | 330 | 330 | 40,000 | 330 |
| 1999-06-14 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1999-06-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-06-10 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-06-09 | 340 | 340 | 340 | 340 | 13,000 | 340 |
| 1999-06-04 | 340 | 341 | 340 | 340 | 28,000 | 340 |
| 1999-06-03 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 1999-06-02 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1999-06-01 | 340 | 340 | 340 | 340 | 13,000 | 340 |
| 1999-05-31 | 340 | 340 | 330 | 340 | 29,000 | 340 |
| 1999-05-28 | 340 | 340 | 340 | 340 | 25,000 | 340 |
| 1999-05-27 | 340 | 340 | 340 | 340 | 14,000 | 340 |
| 1999-05-26 | 340 | 340 | 338 | 340 | 10,000 | 340 |
| 1999-05-25 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1999-05-24 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1999-05-21 | 360 | 360 | 350 | 350 | 11,000 | 350 |
| 1999-05-20 | 365 | 365 | 360 | 360 | 15,000 | 360 |
| 1999-05-19 | 368 | 368 | 367 | 367 | 10,000 | 367 |
| 1999-05-18 | 367 | 368 | 367 | 368 | 15,000 | 368 |
| 1999-05-17 | 360 | 365 | 360 | 365 | 13,000 | 365 |
| 1999-05-14 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1999-05-13 | 333 | 360 | 330 | 360 | 30,000 | 360 |
| 1999-05-12 | 330 | 330 | 330 | 330 | 26,000 | 330 |
| 1999-05-11 | 370 | 370 | 325 | 330 | 51,000 | 330 |
| 1999-05-10 | 360 | 360 | 360 | 360 | 12,000 | 360 |
| 1999-05-07 | 269 | 280 | 264 | 280 | 23,000 | 280 |
| 1999-05-06 | 270 | 270 | 268 | 270 | 15,000 | 270 |
| 1999-04-30 | 259 | 270 | 259 | 270 | 7,000 | 270 |
| 1999-04-28 | 249 | 259 | 249 | 259 | 27,000 | 259 |
| 1999-04-27 | 259 | 260 | 250 | 250 | 5,000 | 250 |
| 1999-04-26 | 269 | 270 | 269 | 270 | 5,000 | 270 |
| 1999-04-23 | 275 | 275 | 274 | 274 | 16,000 | 274 |
| 1999-04-22 | 280 | 285 | 275 | 275 | 12,000 | 275 |
| 1999-04-21 | 290 | 290 | 285 | 290 | 52,000 | 290 |
| 1999-04-19 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1999-04-16 | 200 | 200 | 195 | 195 | 10,000 | 195 |
| 1999-04-15 | 180 | 195 | 180 | 195 | 7,000 | 195 |
| 1999-04-14 | 175 | 185 | 175 | 185 | 18,000 | 185 |
| 1999-04-13 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-04-12 | 170 | 185 | 170 | 170 | 21,000 | 170 |
| 1999-04-09 | 166 | 170 | 166 | 170 | 9,000 | 170 |
| 1999-04-08 | 155 | 165 | 155 | 165 | 7,000 | 165 |
| 1999-04-05 | 123 | 123 | 121 | 121 | 12,000 | 121 |
| 1999-04-02 | 125 | 125 | 120 | 123 | 24,000 | 123 |
| 1999-04-01 | 129 | 129 | 125 | 125 | 18,000 | 125 |
| 1999-03-31 | 99 | 99 | 99 | 99 | 8,000 | 99 |
| 1999-03-30 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 1999-03-29 | 95 | 95 | 91 | 91 | 262,000 | 91 |
| 1999-03-26 | 106 | 106 | 95 | 95 | 37,000 | 95 |
| 1999-03-25 | 98 | 103 | 98 | 103 | 105,000 | 103 |
| 1999-03-24 | 101 | 101 | 98 | 98 | 253,000 | 98 |
| 1999-03-23 | 96 | 126 | 96 | 98 | 76,000 | 98 |
| 1999-03-19 | 100 | 100 | 96 | 96 | 15,000 | 96 |
| 1999-03-18 | 97 | 97 | 97 | 97 | 12,000 | 97 |
| 1999-03-17 | 97 | 98 | 96 | 96 | 18,000 | 96 |
| 1999-03-16 | 93 | 93 | 91 | 92 | 8,000 | 92 |
| 1999-03-15 | 93 | 93 | 90 | 91 | 7,000 | 91 |
| 1999-03-12 | 89 | 89 | 89 | 89 | 3,000 | 89 |
| 1999-03-11 | 88 | 88 | 85 | 85 | 7,000 | 85 |
| 1999-03-10 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 1999-03-02 | 60 | 93 | 60 | 93 | 3,000 | 93 |
| 1999-03-01 | 90 | 90 | 90 | 90 | 10,000 | 90 |
| 1999-02-26 | 90 | 90 | 90 | 90 | 5,000 | 90 |
| 1999-02-25 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 1999-02-24 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 1999-02-23 | 99 | 99 | 99 | 99 | 11,000 | 99 |
| 1999-02-22 | 92 | 100 | 92 | 100 | 11,000 | 100 |
| 1999-02-19 | 90 | 92 | 89 | 90 | 23,000 | 90 |
| 1999-02-18 | 86 | 90 | 86 | 88 | 13,000 | 88 |
| 1999-02-17 | 85 | 85 | 85 | 85 | 6,000 | 85 |
| 1999-02-16 | 81 | 81 | 81 | 81 | 5,000 | 81 |
| 1999-02-15 | 81 | 81 | 81 | 81 | 17,000 | 81 |
| 1999-02-12 | 80 | 80 | 75 | 80 | 55,000 | 80 |
| 1999-02-08 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 1999-02-05 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 1999-02-02 | 85 | 85 | 85 | 85 | 3,000 | 85 |
| 1999-02-01 | 85 | 85 | 85 | 85 | 3,000 | 85 |
| 1999-01-29 | 87 | 87 | 86 | 87 | 15,000 | 87 |
| 1999-01-28 | 86 | 86 | 86 | 86 | 3,000 | 86 |
| 1999-01-27 | 100 | 100 | 75 | 75 | 4,000 | 75 |
| 1999-01-25 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 1999-01-22 | 110 | 110 | 110 | 110 | 3,000 | 110 |
分割・併合履歴 ： なし
