8596 (株)九州リースサービス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 470 | 480 | 470 | 480 | 5,000 | 480 |
| 2000-12-12 | 475 | 485 | 475 | 485 | 2,000 | 485 |
| 2000-12-08 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2000-11-30 | 485 | 495 | 485 | 495 | 3,000 | 495 |
| 2000-11-22 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-11-06 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2000-11-01 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2000-10-19 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-10-16 | 515 | 515 | 515 | 515 | 10,000 | 515 |
| 2000-10-11 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-10-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-10-06 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2000-10-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-10-03 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-10-02 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2000-09-29 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-09-28 | 480 | 530 | 480 | 530 | 7,000 | 530 |
| 2000-09-27 | 470 | 480 | 470 | 480 | 54,000 | 480 |
| 2000-09-26 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 2000-09-22 | 480 | 480 | 480 | 480 | 17,000 | 480 |
| 2000-09-21 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 2000-09-19 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-09-12 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-09-11 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-09-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-09-04 | 485 | 490 | 485 | 490 | 2,000 | 490 |
| 2000-08-31 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-08-29 | 485 | 490 | 485 | 490 | 5,000 | 490 |
| 2000-08-28 | 480 | 485 | 480 | 485 | 2,000 | 485 |
| 2000-08-25 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-08-24 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2000-08-23 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-08-04 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2000-08-01 | 490 | 500 | 490 | 500 | 5,000 | 500 |
| 2000-07-21 | 490 | 500 | 490 | 500 | 5,000 | 500 |
| 2000-07-17 | 490 | 500 | 490 | 500 | 14,000 | 500 |
| 2000-07-13 | 495 | 500 | 495 | 500 | 3,000 | 500 |
| 2000-07-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-07-04 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-06-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-06-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-06-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-06-26 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-06-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-06-20 | 474 | 499 | 474 | 499 | 3,000 | 499 |
| 2000-06-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-05-31 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2000-05-29 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-05-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-05-25 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2000-05-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-05-19 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-04-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-04-21 | 510 | 530 | 510 | 530 | 2,000 | 530 |
| 2000-04-19 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2000-04-10 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2000-04-07 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 2000-04-04 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-04-03 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2000-03-31 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2000-03-29 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2000-03-22 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-03-15 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-03-14 | 540 | 540 | 540 | 540 | 15,000 | 540 |
| 2000-03-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-03-07 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2000-03-06 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-03-01 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-02-29 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-02-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-02-25 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2000-02-22 | 520 | 530 | 520 | 530 | 12,000 | 530 |
| 2000-02-18 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-02-16 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2000-02-15 | 530 | 530 | 520 | 520 | 8,000 | 520 |
| 2000-02-10 | 519 | 520 | 519 | 520 | 5,000 | 520 |
| 2000-02-09 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2000-02-08 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2000-02-07 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2000-02-04 | 500 | 520 | 500 | 520 | 5,000 | 520 |
| 2000-02-01 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 2000-01-31 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-01-28 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2000-01-25 | 525 | 530 | 525 | 530 | 10,000 | 530 |
| 2000-01-24 | 530 | 530 | 530 | 530 | 10,000 | 530 |
| 2000-01-21 | 525 | 530 | 525 | 530 | 5,000 | 530 |
| 2000-01-17 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 2000-01-13 | 525 | 530 | 525 | 530 | 6,000 | 530 |
| 2000-01-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-01-11 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-01-07 | 543 | 543 | 543 | 543 | 2,000 | 543 |
| 2000-01-06 | 545 | 545 | 545 | 545 | 8,000 | 545 |
分割・併合履歴 ： なし
