8596 (株)九州リースサービス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 749 | 749 | 740 | 740 | 2,000 | 740 |
| 2005-12-29 | 723 | 740 | 723 | 740 | 3,000 | 740 |
| 2005-12-28 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2005-12-27 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2005-12-26 | 730 | 730 | 710 | 710 | 15,000 | 710 |
| 2005-12-22 | 720 | 720 | 710 | 720 | 12,000 | 720 |
| 2005-12-21 | 725 | 735 | 710 | 710 | 63,000 | 710 |
| 2005-12-20 | 710 | 720 | 710 | 720 | 22,000 | 720 |
| 2005-12-19 | 696 | 709 | 696 | 700 | 6,000 | 700 |
| 2005-12-16 | 695 | 697 | 695 | 697 | 4,000 | 697 |
| 2005-12-15 | 701 | 705 | 701 | 705 | 10,000 | 705 |
| 2005-12-14 | 715 | 715 | 710 | 710 | 15,000 | 710 |
| 2005-12-13 | 710 | 720 | 710 | 720 | 9,000 | 720 |
| 2005-12-12 | 720 | 720 | 705 | 705 | 8,000 | 705 |
| 2005-12-09 | 722 | 730 | 710 | 710 | 40,000 | 710 |
| 2005-12-08 | 708 | 720 | 707 | 720 | 34,000 | 720 |
| 2005-12-07 | 700 | 705 | 700 | 700 | 11,000 | 700 |
| 2005-12-06 | 700 | 705 | 696 | 700 | 29,000 | 700 |
| 2005-12-05 | 700 | 708 | 696 | 696 | 58,000 | 696 |
| 2005-12-02 | 700 | 705 | 700 | 700 | 71,000 | 700 |
| 2005-12-01 | 700 | 702 | 700 | 702 | 14,000 | 702 |
| 2005-11-30 | 710 | 719 | 700 | 700 | 31,000 | 700 |
| 2005-11-29 | 701 | 720 | 701 | 720 | 28,000 | 720 |
| 2005-11-28 | 705 | 720 | 700 | 700 | 47,000 | 700 |
| 2005-11-25 | 715 | 720 | 705 | 705 | 15,000 | 705 |
| 2005-11-24 | 725 | 725 | 700 | 715 | 39,000 | 715 |
| 2005-11-22 | 710 | 720 | 701 | 715 | 120,000 | 715 |
| 2005-11-21 | 670 | 710 | 670 | 690 | 67,000 | 690 |
| 2005-11-18 | 660 | 660 | 650 | 650 | 24,000 | 650 |
| 2005-11-17 | 640 | 650 | 635 | 650 | 32,000 | 650 |
| 2005-11-16 | 647 | 649 | 635 | 635 | 57,000 | 635 |
| 2005-11-15 | 633 | 650 | 625 | 645 | 66,000 | 645 |
| 2005-11-14 | 620 | 630 | 612 | 625 | 41,000 | 625 |
| 2005-11-11 | 635 | 645 | 630 | 630 | 81,000 | 630 |
| 2005-11-10 | 645 | 645 | 635 | 635 | 55,000 | 635 |
| 2005-11-09 | 625 | 645 | 625 | 635 | 153,000 | 635 |
| 2005-11-08 | 633 | 633 | 615 | 615 | 111,000 | 615 |
| 2005-11-07 | 620 | 630 | 620 | 630 | 94,000 | 630 |
| 2005-11-04 | 550 | 565 | 541 | 565 | 89,000 | 565 |
| 2005-11-02 | 514 | 535 | 514 | 535 | 31,000 | 535 |
| 2005-11-01 | 500 | 511 | 500 | 510 | 29,000 | 510 |
| 2005-10-31 | 499 | 499 | 499 | 499 | 7,000 | 499 |
| 2005-10-28 | 495 | 495 | 491 | 495 | 8,000 | 495 |
| 2005-10-27 | 491 | 495 | 491 | 495 | 7,000 | 495 |
| 2005-10-26 | 500 | 510 | 491 | 491 | 16,000 | 491 |
| 2005-10-25 | 489 | 510 | 489 | 499 | 46,000 | 499 |
| 2005-10-24 | 490 | 490 | 485 | 489 | 9,000 | 489 |
| 2005-10-20 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2005-10-19 | 475 | 480 | 475 | 480 | 7,000 | 480 |
| 2005-10-18 | 480 | 485 | 475 | 485 | 13,000 | 485 |
| 2005-10-17 | 478 | 478 | 465 | 470 | 34,000 | 470 |
| 2005-10-14 | 479 | 485 | 475 | 485 | 7,000 | 485 |
| 2005-10-13 | 473 | 485 | 473 | 480 | 7,000 | 480 |
| 2005-10-12 | 475 | 485 | 473 | 473 | 18,000 | 473 |
| 2005-10-11 | 460 | 480 | 460 | 480 | 14,000 | 480 |
| 2005-10-07 | 450 | 455 | 450 | 455 | 16,000 | 455 |
| 2005-10-06 | 455 | 455 | 450 | 450 | 4,000 | 450 |
| 2005-10-05 | 450 | 455 | 445 | 455 | 19,000 | 455 |
| 2005-10-04 | 460 | 460 | 450 | 450 | 14,000 | 450 |
| 2005-10-03 | 460 | 460 | 450 | 455 | 21,000 | 455 |
| 2005-09-30 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2005-09-29 | 485 | 485 | 460 | 460 | 12,000 | 460 |
| 2005-09-28 | 490 | 490 | 480 | 485 | 13,000 | 485 |
| 2005-09-27 | 500 | 500 | 490 | 490 | 8,000 | 490 |
| 2005-09-26 | 500 | 500 | 490 | 495 | 16,000 | 495 |
| 2005-09-22 | 500 | 500 | 495 | 500 | 13,000 | 500 |
| 2005-09-21 | 499 | 500 | 490 | 500 | 31,000 | 500 |
| 2005-09-20 | 508 | 508 | 497 | 500 | 12,000 | 500 |
| 2005-09-16 | 510 | 510 | 497 | 509 | 20,000 | 509 |
| 2005-09-15 | 510 | 510 | 500 | 508 | 19,000 | 508 |
| 2005-09-14 | 510 | 515 | 510 | 515 | 13,000 | 515 |
| 2005-09-13 | 510 | 515 | 500 | 515 | 38,000 | 515 |
| 2005-09-12 | 510 | 510 | 500 | 510 | 29,000 | 510 |
| 2005-09-09 | 510 | 515 | 510 | 511 | 47,000 | 511 |
| 2005-09-08 | 510 | 515 | 506 | 510 | 30,000 | 510 |
| 2005-09-07 | 515 | 515 | 508 | 510 | 14,000 | 510 |
| 2005-09-06 | 504 | 515 | 500 | 515 | 47,000 | 515 |
| 2005-09-05 | 494 | 510 | 494 | 507 | 43,000 | 507 |
| 2005-09-02 | 490 | 500 | 490 | 499 | 44,000 | 499 |
| 2005-09-01 | 475 | 485 | 474 | 485 | 147,000 | 485 |
| 2005-08-31 | 475 | 475 | 475 | 475 | 20,000 | 475 |
| 2005-08-30 | 475 | 480 | 475 | 480 | 20,000 | 480 |
| 2005-08-29 | 475 | 476 | 475 | 475 | 12,000 | 475 |
| 2005-08-26 | 475 | 490 | 475 | 480 | 28,000 | 480 |
| 2005-08-25 | 475 | 485 | 475 | 477 | 42,000 | 477 |
| 2005-08-24 | 485 | 495 | 475 | 475 | 82,000 | 475 |
| 2005-08-23 | 475 | 499 | 475 | 490 | 58,000 | 490 |
| 2005-08-22 | 455 | 480 | 455 | 475 | 55,000 | 475 |
| 2005-08-19 | 437 | 460 | 437 | 460 | 35,000 | 460 |
| 2005-08-18 | 450 | 450 | 445 | 445 | 10,000 | 445 |
| 2005-08-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-08-16 | 453 | 453 | 445 | 452 | 16,000 | 452 |
| 2005-08-15 | 440 | 455 | 440 | 453 | 57,000 | 453 |
| 2005-08-12 | 440 | 447 | 440 | 447 | 4,000 | 447 |
| 2005-08-11 | 435 | 440 | 435 | 440 | 11,000 | 440 |
| 2005-08-10 | 435 | 440 | 435 | 440 | 21,000 | 440 |
| 2005-08-09 | 445 | 445 | 435 | 440 | 19,000 | 440 |
| 2005-08-08 | 460 | 460 | 450 | 455 | 14,000 | 455 |
| 2005-08-05 | 469 | 469 | 460 | 465 | 69,000 | 465 |
| 2005-08-04 | 478 | 481 | 460 | 470 | 180,000 | 470 |
| 2005-08-03 | 455 | 483 | 455 | 480 | 94,000 | 480 |
| 2005-08-02 | 440 | 460 | 440 | 450 | 93,000 | 450 |
| 2005-08-01 | 430 | 440 | 430 | 440 | 50,000 | 440 |
| 2005-07-29 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-07-27 | 430 | 430 | 425 | 425 | 10,000 | 425 |
| 2005-07-26 | 430 | 440 | 430 | 439 | 28,000 | 439 |
| 2005-07-25 | 430 | 430 | 430 | 430 | 13,000 | 430 |
| 2005-07-22 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 2005-07-21 | 420 | 430 | 420 | 430 | 26,000 | 430 |
| 2005-07-20 | 430 | 430 | 420 | 420 | 15,000 | 420 |
| 2005-07-19 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2005-07-15 | 425 | 430 | 425 | 430 | 7,000 | 430 |
| 2005-07-14 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2005-07-13 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 2005-07-12 | 430 | 430 | 430 | 430 | 17,000 | 430 |
| 2005-07-11 | 430 | 430 | 430 | 430 | 21,000 | 430 |
| 2005-07-08 | 430 | 430 | 430 | 430 | 21,000 | 430 |
| 2005-07-07 | 440 | 440 | 430 | 440 | 39,000 | 440 |
| 2005-07-06 | 445 | 445 | 435 | 440 | 27,000 | 440 |
| 2005-07-05 | 430 | 445 | 430 | 445 | 40,000 | 445 |
| 2005-07-04 | 430 | 435 | 425 | 435 | 61,000 | 435 |
| 2005-07-01 | 430 | 430 | 425 | 425 | 12,000 | 425 |
| 2005-06-30 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 2005-06-29 | 425 | 430 | 425 | 430 | 28,000 | 430 |
| 2005-06-28 | 425 | 427 | 425 | 425 | 22,000 | 425 |
| 2005-06-27 | 430 | 430 | 421 | 430 | 9,000 | 430 |
| 2005-06-24 | 420 | 430 | 420 | 430 | 26,000 | 430 |
| 2005-06-23 | 420 | 420 | 412 | 420 | 18,000 | 420 |
| 2005-06-22 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2005-06-21 | 430 | 430 | 395 | 420 | 50,000 | 420 |
| 2005-06-20 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2005-06-17 | 437 | 440 | 435 | 435 | 17,000 | 435 |
| 2005-06-16 | 440 | 440 | 436 | 437 | 34,000 | 437 |
| 2005-06-15 | 439 | 445 | 439 | 440 | 57,000 | 440 |
| 2005-06-14 | 440 | 445 | 435 | 440 | 67,000 | 440 |
| 2005-06-13 | 421 | 445 | 421 | 440 | 89,000 | 440 |
| 2005-06-10 | 400 | 440 | 400 | 420 | 37,000 | 420 |
| 2005-06-09 | 390 | 396 | 385 | 390 | 20,000 | 390 |
| 2005-06-08 | 375 | 385 | 375 | 385 | 16,000 | 385 |
| 2005-06-07 | 370 | 375 | 370 | 375 | 10,000 | 375 |
| 2005-06-06 | 359 | 370 | 359 | 370 | 8,000 | 370 |
| 2005-06-02 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2005-06-01 | 356 | 356 | 355 | 355 | 6,000 | 355 |
| 2005-05-27 | 360 | 360 | 355 | 355 | 11,000 | 355 |
| 2005-05-26 | 350 | 360 | 350 | 360 | 8,000 | 360 |
| 2005-05-25 | 355 | 355 | 345 | 350 | 16,000 | 350 |
| 2005-05-24 | 355 | 355 | 350 | 350 | 8,000 | 350 |
| 2005-05-23 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-05-20 | 355 | 355 | 350 | 350 | 10,000 | 350 |
| 2005-05-19 | 355 | 355 | 350 | 355 | 6,000 | 355 |
| 2005-05-18 | 355 | 360 | 350 | 350 | 10,000 | 350 |
| 2005-05-17 | 335 | 350 | 335 | 350 | 32,000 | 350 |
| 2005-05-16 | 300 | 305 | 300 | 305 | 10,000 | 305 |
| 2005-05-12 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 2005-05-10 | 300 | 300 | 298 | 298 | 3,000 | 298 |
| 2005-05-09 | 300 | 300 | 300 | 300 | 21,000 | 300 |
| 2005-05-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-04-28 | 300 | 300 | 300 | 300 | 13,000 | 300 |
| 2005-04-27 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 2005-04-25 | 300 | 300 | 300 | 300 | 20,000 | 300 |
| 2005-04-22 | 300 | 305 | 300 | 300 | 25,000 | 300 |
| 2005-04-21 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-04-20 | 300 | 300 | 290 | 300 | 30,000 | 300 |
| 2005-04-19 | 310 | 315 | 295 | 295 | 51,000 | 295 |
| 2005-04-18 | 330 | 330 | 305 | 305 | 23,000 | 305 |
| 2005-04-14 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2005-04-13 | 335 | 340 | 335 | 340 | 4,000 | 340 |
| 2005-04-11 | 340 | 340 | 330 | 330 | 20,000 | 330 |
| 2005-04-07 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2005-04-06 | 350 | 350 | 345 | 345 | 37,000 | 345 |
| 2005-03-31 | 345 | 345 | 345 | 345 | 12,000 | 345 |
| 2005-03-29 | 340 | 340 | 333 | 333 | 4,000 | 333 |
| 2005-03-28 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2005-03-25 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2005-03-23 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 2005-03-22 | 360 | 360 | 360 | 360 | 11,000 | 360 |
| 2005-03-18 | 335 | 335 | 335 | 335 | 19,000 | 335 |
| 2005-03-16 | 340 | 340 | 340 | 340 | 63,000 | 340 |
| 2005-03-15 | 360 | 362 | 360 | 360 | 5,000 | 360 |
| 2005-03-14 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-03-11 | 353 | 362 | 352 | 362 | 6,000 | 362 |
| 2005-03-10 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2005-03-09 | 352 | 352 | 352 | 352 | 4,000 | 352 |
| 2005-03-08 | 350 | 351 | 350 | 351 | 4,000 | 351 |
| 2005-03-04 | 350 | 350 | 349 | 350 | 9,000 | 350 |
| 2005-03-03 | 345 | 350 | 345 | 350 | 7,000 | 350 |
| 2005-03-02 | 350 | 350 | 344 | 344 | 2,000 | 344 |
| 2005-03-01 | 340 | 350 | 340 | 350 | 10,000 | 350 |
| 2005-02-28 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2005-02-25 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2005-02-24 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2005-02-23 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2005-02-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-02-18 | 349 | 349 | 335 | 335 | 7,000 | 335 |
| 2005-02-17 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2005-02-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-02-15 | 370 | 370 | 360 | 360 | 4,000 | 360 |
| 2005-02-14 | 365 | 370 | 360 | 370 | 11,000 | 370 |
| 2005-02-10 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 2005-02-09 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2005-02-08 | 370 | 375 | 370 | 370 | 16,000 | 370 |
| 2005-02-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-02-02 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2005-02-01 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2005-01-31 | 380 | 380 | 370 | 370 | 11,000 | 370 |
| 2005-01-28 | 385 | 385 | 380 | 380 | 10,000 | 380 |
| 2005-01-27 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 2005-01-26 | 380 | 385 | 380 | 385 | 32,000 | 385 |
| 2005-01-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-01-24 | 380 | 390 | 370 | 385 | 11,000 | 385 |
| 2005-01-21 | 390 | 390 | 375 | 375 | 19,000 | 375 |
| 2005-01-20 | 380 | 390 | 380 | 390 | 15,000 | 390 |
| 2005-01-19 | 370 | 380 | 370 | 380 | 9,000 | 380 |
| 2005-01-18 | 370 | 370 | 370 | 370 | 11,000 | 370 |
| 2005-01-17 | 366 | 370 | 366 | 370 | 6,000 | 370 |
| 2005-01-13 | 365 | 367 | 365 | 366 | 37,000 | 366 |
| 2005-01-12 | 365 | 365 | 365 | 365 | 7,000 | 365 |
| 2005-01-11 | 365 | 370 | 365 | 365 | 18,000 | 365 |
| 2005-01-07 | 360 | 365 | 360 | 365 | 7,000 | 365 |
| 2005-01-06 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 2005-01-05 | 360 | 360 | 360 | 360 | 3,000 | 360 |
分割・併合履歴 ： なし
