8596 (株)九州リースサービス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 355 | 362 | 355 | 355 | 12,000 | 355 |
| 2004-12-28 | 345 | 355 | 345 | 355 | 8,000 | 355 |
| 2004-12-27 | 340 | 345 | 340 | 345 | 4,000 | 345 |
| 2004-12-24 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2004-12-22 | 336 | 340 | 336 | 340 | 2,000 | 340 |
| 2004-12-21 | 311 | 336 | 311 | 336 | 9,000 | 336 |
| 2004-12-20 | 310 | 313 | 310 | 310 | 32,000 | 310 |
| 2004-12-17 | 330 | 330 | 320 | 320 | 17,000 | 320 |
| 2004-12-16 | 360 | 370 | 350 | 350 | 44,000 | 350 |
| 2004-12-15 | 340 | 355 | 340 | 350 | 11,000 | 350 |
| 2004-12-14 | 318 | 325 | 318 | 325 | 4,000 | 325 |
| 2004-12-13 | 305 | 311 | 305 | 311 | 13,000 | 311 |
| 2004-12-10 | 300 | 301 | 300 | 301 | 4,000 | 301 |
| 2004-12-08 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2004-12-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-12-03 | 295 | 296 | 295 | 295 | 16,000 | 295 |
| 2004-12-02 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 2004-12-01 | 295 | 295 | 295 | 295 | 28,000 | 295 |
| 2004-11-30 | 292 | 295 | 292 | 295 | 8,000 | 295 |
| 2004-11-29 | 292 | 295 | 292 | 295 | 4,000 | 295 |
| 2004-11-26 | 291 | 292 | 291 | 292 | 3,000 | 292 |
| 2004-11-25 | 295 | 295 | 292 | 292 | 13,000 | 292 |
| 2004-11-22 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2004-11-19 | 298 | 298 | 295 | 295 | 6,000 | 295 |
| 2004-11-16 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 2004-11-15 | 298 | 300 | 298 | 298 | 9,000 | 298 |
| 2004-11-11 | 296 | 298 | 296 | 298 | 7,000 | 298 |
| 2004-11-10 | 295 | 300 | 295 | 300 | 16,000 | 300 |
| 2004-11-09 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2004-11-08 | 283 | 283 | 283 | 283 | 5,000 | 283 |
| 2004-11-05 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2004-11-04 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-10-28 | 280 | 280 | 270 | 270 | 4,000 | 270 |
| 2004-10-25 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2004-10-19 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2004-10-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-10-15 | 265 | 270 | 265 | 270 | 13,000 | 270 |
| 2004-10-14 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2004-10-12 | 260 | 260 | 250 | 250 | 21,000 | 250 |
| 2004-10-08 | 246 | 258 | 246 | 246 | 15,000 | 246 |
| 2004-10-01 | 250 | 254 | 241 | 254 | 35,000 | 254 |
| 2004-09-29 | 240 | 240 | 240 | 240 | 20,000 | 240 |
| 2004-09-28 | 250 | 255 | 240 | 240 | 19,000 | 240 |
| 2004-09-27 | 260 | 260 | 250 | 250 | 52,000 | 250 |
| 2004-09-24 | 240 | 255 | 240 | 255 | 6,000 | 255 |
| 2004-09-22 | 240 | 240 | 240 | 240 | 15,000 | 240 |
| 2004-09-21 | 240 | 240 | 240 | 240 | 17,000 | 240 |
| 2004-09-17 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2004-09-14 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-09-13 | 230 | 240 | 230 | 240 | 3,000 | 240 |
| 2004-09-10 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2004-09-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-09-02 | 220 | 230 | 220 | 230 | 22,000 | 230 |
| 2004-09-01 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-08-27 | 223 | 223 | 220 | 220 | 3,000 | 220 |
| 2004-08-25 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2004-08-23 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2004-08-19 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2004-08-18 | 219 | 219 | 219 | 219 | 4,000 | 219 |
| 2004-08-17 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2004-08-16 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2004-08-10 | 215 | 216 | 215 | 216 | 3,000 | 216 |
| 2004-08-03 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2004-07-30 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2004-07-28 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2004-07-27 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-07-26 | 210 | 220 | 210 | 220 | 7,000 | 220 |
| 2004-07-23 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2004-07-22 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2004-07-20 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2004-07-14 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2004-07-12 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2004-07-09 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2004-07-07 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2004-07-05 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2004-07-02 | 216 | 216 | 201 | 201 | 2,000 | 201 |
| 2004-07-01 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2004-06-30 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2004-06-29 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-06-28 | 220 | 224 | 220 | 224 | 15,000 | 224 |
| 2004-06-25 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2004-06-24 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2004-06-23 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2004-06-22 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2004-06-17 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2004-06-15 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2004-06-10 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2004-06-01 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2004-05-31 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2004-05-27 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2004-05-24 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2004-05-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-05-12 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2004-05-11 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2004-05-07 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2004-05-06 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2004-04-30 | 255 | 255 | 255 | 255 | 10,000 | 255 |
| 2004-04-27 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2004-04-26 | 260 | 265 | 260 | 265 | 14,000 | 265 |
| 2004-04-23 | 250 | 260 | 250 | 260 | 9,000 | 260 |
| 2004-04-22 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2004-04-21 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 2004-04-20 | 240 | 249 | 240 | 249 | 8,000 | 249 |
| 2004-04-16 | 233 | 240 | 233 | 240 | 4,000 | 240 |
| 2004-04-09 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2004-04-08 | 220 | 235 | 220 | 235 | 3,000 | 235 |
| 2004-04-06 | 225 | 225 | 220 | 220 | 4,000 | 220 |
| 2004-04-02 | 225 | 229 | 225 | 225 | 3,000 | 225 |
| 2004-03-29 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-03-26 | 210 | 215 | 210 | 215 | 4,000 | 215 |
| 2004-03-25 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2004-03-24 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2004-03-23 | 190 | 200 | 190 | 200 | 9,000 | 200 |
| 2004-03-22 | 182 | 190 | 177 | 190 | 75,000 | 190 |
| 2004-03-19 | 174 | 184 | 170 | 177 | 20,000 | 177 |
| 2004-03-18 | 172 | 176 | 167 | 171 | 17,000 | 171 |
| 2004-03-17 | 174 | 182 | 172 | 177 | 27,000 | 177 |
| 2004-03-16 | 184 | 184 | 184 | 184 | 5,000 | 184 |
| 2004-03-12 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2004-03-10 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2004-03-09 | 190 | 190 | 185 | 185 | 16,000 | 185 |
| 2004-03-08 | 185 | 190 | 185 | 189 | 18,000 | 189 |
| 2004-03-05 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2004-03-04 | 180 | 185 | 177 | 184 | 30,000 | 184 |
| 2004-03-03 | 176 | 185 | 176 | 185 | 23,000 | 185 |
| 2004-03-02 | 190 | 190 | 186 | 186 | 30,000 | 186 |
| 2004-03-01 | 194 | 200 | 194 | 200 | 28,000 | 200 |
| 2004-02-27 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2004-02-26 | 220 | 225 | 220 | 225 | 12,000 | 225 |
| 2004-02-25 | 226 | 230 | 209 | 230 | 13,000 | 230 |
| 2004-02-24 | 214 | 229 | 214 | 222 | 14,000 | 222 |
| 2004-02-23 | 289 | 289 | 214 | 214 | 3,000 | 214 |
| 2004-02-20 | 300 | 300 | 294 | 294 | 13,000 | 294 |
| 2004-02-19 | 305 | 310 | 300 | 300 | 27,000 | 300 |
| 2004-02-18 | 260 | 280 | 260 | 280 | 2,000 | 280 |
| 2004-02-17 | 230 | 255 | 230 | 255 | 2,000 | 255 |
| 2004-02-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2004-02-13 | 195 | 195 | 190 | 190 | 3,000 | 190 |
| 2004-02-12 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2004-02-10 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2004-02-09 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2004-02-06 | 142 | 162 | 142 | 162 | 3,000 | 162 |
| 2004-02-05 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2004-02-04 | 140 | 140 | 140 | 140 | 9,000 | 140 |
| 2004-02-03 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2004-02-02 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2004-01-30 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2004-01-23 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2004-01-22 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2004-01-16 | 140 | 140 | 140 | 140 | 1,000 | 140 |
分割・併合履歴 ： なし
