8596 (株)九州リースサービス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-20 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2002-12-16 | 145 | 155 | 145 | 155 | 2,000 | 155 |
| 2002-12-12 | 150 | 155 | 150 | 155 | 4,000 | 155 |
| 2002-12-11 | 150 | 155 | 150 | 155 | 2,000 | 155 |
| 2002-12-10 | 155 | 158 | 155 | 158 | 4,000 | 158 |
| 2002-12-02 | 151 | 156 | 151 | 156 | 8,000 | 156 |
| 2002-11-28 | 157 | 157 | 157 | 157 | 10,000 | 157 |
| 2002-11-27 | 157 | 157 | 157 | 157 | 10,000 | 157 |
| 2002-11-22 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2002-11-08 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2002-11-07 | 158 | 158 | 158 | 158 | 6,000 | 158 |
| 2002-11-06 | 158 | 158 | 158 | 158 | 20,000 | 158 |
| 2002-10-30 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2002-10-29 | 150 | 159 | 150 | 159 | 5,000 | 159 |
| 2002-10-28 | 159 | 159 | 159 | 159 | 11,000 | 159 |
| 2002-10-23 | 160 | 160 | 160 | 160 | 11,000 | 160 |
| 2002-10-22 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2002-10-21 | 160 | 160 | 160 | 160 | 9,000 | 160 |
| 2002-10-18 | 159 | 160 | 159 | 160 | 10,000 | 160 |
| 2002-10-17 | 160 | 160 | 160 | 160 | 11,000 | 160 |
| 2002-10-16 | 160 | 160 | 160 | 160 | 17,000 | 160 |
| 2002-10-10 | 151 | 160 | 151 | 160 | 2,000 | 160 |
| 2002-10-04 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-10-02 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-09-20 | 159 | 165 | 153 | 165 | 8,000 | 165 |
| 2002-09-17 | 155 | 160 | 150 | 160 | 69,000 | 160 |
| 2002-09-13 | 155 | 155 | 155 | 155 | 25,000 | 155 |
| 2002-08-22 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2002-08-14 | 180 | 185 | 180 | 185 | 9,000 | 185 |
| 2002-07-30 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2002-07-25 | 175 | 180 | 175 | 180 | 6,000 | 180 |
| 2002-07-22 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2002-07-18 | 170 | 175 | 170 | 175 | 7,000 | 175 |
| 2002-07-16 | 165 | 170 | 165 | 170 | 7,000 | 170 |
| 2002-07-09 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2002-07-05 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-07-04 | 200 | 200 | 185 | 185 | 127,000 | 185 |
| 2002-06-21 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-06-11 | 210 | 220 | 210 | 220 | 5,000 | 220 |
| 2002-06-10 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2002-06-03 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2002-05-24 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-05-22 | 220 | 225 | 220 | 225 | 2,000 | 225 |
| 2002-05-16 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2002-05-15 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-05-13 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2002-04-22 | 235 | 240 | 235 | 240 | 5,000 | 240 |
| 2002-04-15 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-04-11 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-04-10 | 235 | 240 | 235 | 240 | 10,000 | 240 |
| 2002-04-09 | 245 | 245 | 230 | 245 | 11,000 | 245 |
| 2002-04-08 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-04-05 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2002-04-03 | 295 | 295 | 295 | 295 | 10,000 | 295 |
| 2002-04-01 | 325 | 336 | 325 | 336 | 3,000 | 336 |
| 2002-03-22 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2002-03-01 | 340 | 365 | 340 | 365 | 3,000 | 365 |
| 2002-02-22 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-02-18 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2002-02-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-02-01 | 395 | 400 | 395 | 400 | 10,000 | 400 |
| 2002-01-25 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2002-01-23 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2002-01-22 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2002-01-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-01-18 | 420 | 420 | 420 | 420 | 2,000 | 420 |
分割・併合履歴 ： なし
