8596 (株)九州リースサービス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 519 | 520 | 510 | 510 | 6,000 | 510 |
| 2006-12-28 | 500 | 520 | 500 | 520 | 8,000 | 520 |
| 2006-12-27 | 519 | 519 | 501 | 505 | 3,000 | 505 |
| 2006-12-26 | 503 | 505 | 503 | 505 | 3,000 | 505 |
| 2006-12-25 | 506 | 520 | 490 | 501 | 43,000 | 501 |
| 2006-12-22 | 511 | 511 | 509 | 509 | 3,000 | 509 |
| 2006-12-20 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2006-12-19 | 520 | 520 | 520 | 520 | 17,000 | 520 |
| 2006-12-18 | 500 | 520 | 500 | 520 | 20,000 | 520 |
| 2006-12-15 | 500 | 520 | 495 | 520 | 15,000 | 520 |
| 2006-12-14 | 500 | 520 | 500 | 510 | 10,000 | 510 |
| 2006-12-13 | 519 | 520 | 519 | 520 | 8,000 | 520 |
| 2006-12-12 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2006-12-11 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2006-12-08 | 510 | 520 | 510 | 520 | 19,000 | 520 |
| 2006-12-07 | 500 | 510 | 500 | 510 | 19,000 | 510 |
| 2006-12-06 | 500 | 500 | 490 | 490 | 14,000 | 490 |
| 2006-12-05 | 500 | 500 | 490 | 490 | 14,000 | 490 |
| 2006-12-04 | 491 | 491 | 490 | 490 | 5,000 | 490 |
| 2006-12-01 | 490 | 490 | 485 | 490 | 9,000 | 490 |
| 2006-11-30 | 495 | 495 | 490 | 490 | 13,000 | 490 |
| 2006-11-29 | 500 | 500 | 480 | 490 | 15,000 | 490 |
| 2006-11-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-11-27 | 500 | 500 | 499 | 500 | 29,000 | 500 |
| 2006-11-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-11-22 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2006-11-21 | 494 | 500 | 494 | 500 | 7,000 | 500 |
| 2006-11-20 | 520 | 520 | 510 | 520 | 9,000 | 520 |
| 2006-11-15 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 2006-11-14 | 501 | 520 | 501 | 510 | 19,000 | 510 |
| 2006-11-13 | 501 | 501 | 499 | 500 | 9,000 | 500 |
| 2006-11-10 | 510 | 515 | 510 | 510 | 7,000 | 510 |
| 2006-11-08 | 519 | 520 | 510 | 515 | 8,000 | 515 |
| 2006-11-07 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2006-11-06 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2006-11-02 | 520 | 520 | 500 | 520 | 9,000 | 520 |
| 2006-11-01 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 2006-10-31 | 530 | 530 | 505 | 530 | 30,000 | 530 |
| 2006-10-30 | 525 | 530 | 525 | 530 | 24,000 | 530 |
| 2006-10-27 | 525 | 525 | 500 | 525 | 29,000 | 525 |
| 2006-10-26 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2006-10-25 | 545 | 545 | 541 | 545 | 4,000 | 545 |
| 2006-10-24 | 545 | 545 | 545 | 545 | 6,000 | 545 |
| 2006-10-23 | 543 | 545 | 543 | 545 | 4,000 | 545 |
| 2006-10-20 | 535 | 556 | 535 | 550 | 15,000 | 550 |
| 2006-10-19 | 525 | 525 | 524 | 525 | 4,000 | 525 |
| 2006-10-17 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2006-10-16 | 525 | 540 | 525 | 540 | 5,000 | 540 |
| 2006-10-13 | 515 | 525 | 515 | 525 | 3,000 | 525 |
| 2006-10-12 | 520 | 525 | 520 | 525 | 3,000 | 525 |
| 2006-10-10 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2006-10-06 | 494 | 517 | 494 | 517 | 6,000 | 517 |
| 2006-10-05 | 534 | 534 | 534 | 534 | 2,000 | 534 |
| 2006-10-02 | 525 | 525 | 525 | 525 | 6,000 | 525 |
| 2006-09-28 | 519 | 549 | 519 | 549 | 9,000 | 549 |
| 2006-09-27 | 519 | 520 | 519 | 519 | 12,000 | 519 |
| 2006-09-26 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2006-09-25 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 2006-09-22 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2006-09-21 | 555 | 559 | 550 | 550 | 8,000 | 550 |
| 2006-09-20 | 557 | 557 | 555 | 555 | 4,000 | 555 |
| 2006-09-19 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 2006-09-15 | 560 | 560 | 559 | 559 | 6,000 | 559 |
| 2006-09-14 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2006-09-12 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2006-09-11 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2006-09-06 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2006-09-04 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2006-08-25 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2006-08-24 | 551 | 560 | 551 | 560 | 2,000 | 560 |
| 2006-08-23 | 570 | 570 | 560 | 560 | 5,000 | 560 |
| 2006-08-22 | 550 | 570 | 550 | 570 | 4,000 | 570 |
| 2006-08-21 | 561 | 561 | 550 | 550 | 14,000 | 550 |
| 2006-08-18 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2006-08-17 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2006-08-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-08-10 | 555 | 555 | 541 | 555 | 6,000 | 555 |
| 2006-08-09 | 570 | 570 | 555 | 555 | 3,000 | 555 |
| 2006-08-08 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2006-08-07 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2006-08-04 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2006-08-03 | 559 | 565 | 559 | 565 | 5,000 | 565 |
| 2006-08-02 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 2006-07-31 | 559 | 560 | 559 | 559 | 5,000 | 559 |
| 2006-07-28 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2006-07-27 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 2006-07-26 | 540 | 560 | 540 | 560 | 2,000 | 560 |
| 2006-07-25 | 500 | 550 | 500 | 550 | 14,000 | 550 |
| 2006-07-24 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-07-21 | 550 | 550 | 510 | 530 | 16,000 | 530 |
| 2006-07-19 | 560 | 560 | 550 | 560 | 3,000 | 560 |
| 2006-07-18 | 550 | 570 | 550 | 570 | 4,000 | 570 |
| 2006-07-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-07-10 | 560 | 570 | 560 | 570 | 2,000 | 570 |
| 2006-07-04 | 615 | 615 | 614 | 614 | 3,000 | 614 |
| 2006-07-03 | 610 | 613 | 610 | 613 | 3,000 | 613 |
| 2006-06-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-06-29 | 560 | 590 | 550 | 590 | 7,000 | 590 |
| 2006-06-28 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2006-06-27 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2006-06-26 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2006-06-23 | 605 | 605 | 600 | 600 | 11,000 | 600 |
| 2006-06-22 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 2006-06-21 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2006-06-20 | 610 | 610 | 594 | 594 | 13,000 | 594 |
| 2006-06-19 | 610 | 615 | 610 | 612 | 3,000 | 612 |
| 2006-06-16 | 592 | 594 | 582 | 594 | 7,000 | 594 |
| 2006-06-15 | 561 | 580 | 561 | 580 | 14,000 | 580 |
| 2006-06-14 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2006-06-13 | 550 | 560 | 550 | 555 | 9,000 | 555 |
| 2006-06-12 | 540 | 555 | 540 | 555 | 3,000 | 555 |
| 2006-06-09 | 555 | 560 | 530 | 530 | 9,000 | 530 |
| 2006-06-08 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 2006-06-07 | 555 | 555 | 550 | 550 | 2,000 | 550 |
| 2006-06-05 | 570 | 570 | 560 | 560 | 7,000 | 560 |
| 2006-06-02 | 575 | 575 | 560 | 560 | 7,000 | 560 |
| 2006-06-01 | 590 | 590 | 585 | 590 | 17,000 | 590 |
| 2006-05-31 | 600 | 600 | 600 | 600 | 15,000 | 600 |
| 2006-05-29 | 600 | 610 | 600 | 600 | 5,000 | 600 |
| 2006-05-26 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 2006-05-25 | 580 | 599 | 580 | 599 | 10,000 | 599 |
| 2006-05-24 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2006-05-23 | 599 | 599 | 560 | 560 | 16,000 | 560 |
| 2006-05-22 | 591 | 591 | 591 | 591 | 20,000 | 591 |
| 2006-05-19 | 600 | 600 | 590 | 591 | 29,000 | 591 |
| 2006-05-18 | 620 | 620 | 610 | 610 | 6,000 | 610 |
| 2006-05-17 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 2006-05-16 | 615 | 640 | 615 | 640 | 28,000 | 640 |
| 2006-05-12 | 630 | 662 | 630 | 662 | 18,000 | 662 |
| 2006-05-11 | 665 | 665 | 650 | 650 | 15,000 | 650 |
| 2006-05-10 | 671 | 671 | 665 | 665 | 9,000 | 665 |
| 2006-05-09 | 670 | 675 | 670 | 675 | 10,000 | 675 |
| 2006-05-08 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2006-05-02 | 670 | 675 | 670 | 675 | 6,000 | 675 |
| 2006-05-01 | 670 | 680 | 670 | 670 | 10,000 | 670 |
| 2006-04-28 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2006-04-26 | 679 | 679 | 679 | 679 | 5,000 | 679 |
| 2006-04-25 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2006-04-24 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2006-04-21 | 710 | 710 | 700 | 700 | 19,000 | 700 |
| 2006-04-20 | 711 | 711 | 710 | 710 | 18,000 | 710 |
| 2006-04-19 | 720 | 720 | 710 | 710 | 21,000 | 710 |
| 2006-04-18 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2006-04-17 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 2006-04-14 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2006-04-13 | 720 | 720 | 711 | 711 | 4,000 | 711 |
| 2006-04-12 | 730 | 740 | 730 | 735 | 19,000 | 735 |
| 2006-04-11 | 705 | 739 | 705 | 739 | 2,000 | 739 |
| 2006-04-07 | 740 | 740 | 739 | 739 | 8,000 | 739 |
| 2006-04-06 | 740 | 740 | 740 | 740 | 16,000 | 740 |
| 2006-04-05 | 740 | 740 | 735 | 740 | 17,000 | 740 |
| 2006-04-04 | 735 | 735 | 730 | 735 | 20,000 | 735 |
| 2006-04-03 | 712 | 735 | 712 | 735 | 23,000 | 735 |
| 2006-03-31 | 725 | 735 | 712 | 712 | 70,000 | 712 |
| 2006-03-30 | 719 | 722 | 712 | 722 | 30,000 | 722 |
| 2006-03-29 | 705 | 710 | 705 | 710 | 13,000 | 710 |
| 2006-03-28 | 705 | 710 | 700 | 710 | 8,000 | 710 |
| 2006-03-27 | 690 | 719 | 690 | 719 | 18,000 | 719 |
| 2006-03-24 | 690 | 700 | 680 | 700 | 29,000 | 700 |
| 2006-03-23 | 692 | 700 | 690 | 690 | 38,000 | 690 |
| 2006-03-22 | 640 | 700 | 640 | 690 | 72,000 | 690 |
| 2006-03-20 | 611 | 638 | 611 | 638 | 9,000 | 638 |
| 2006-03-17 | 601 | 605 | 601 | 605 | 3,000 | 605 |
| 2006-03-16 | 600 | 601 | 600 | 601 | 9,000 | 601 |
| 2006-03-15 | 600 | 600 | 592 | 600 | 18,000 | 600 |
| 2006-03-14 | 590 | 600 | 590 | 590 | 8,000 | 590 |
| 2006-03-13 | 590 | 590 | 585 | 590 | 14,000 | 590 |
| 2006-03-10 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2006-03-09 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 2006-03-08 | 585 | 585 | 580 | 580 | 4,000 | 580 |
| 2006-03-07 | 585 | 585 | 585 | 585 | 16,000 | 585 |
| 2006-03-06 | 596 | 596 | 590 | 590 | 16,000 | 590 |
| 2006-03-03 | 597 | 597 | 590 | 590 | 10,000 | 590 |
| 2006-03-02 | 590 | 600 | 590 | 590 | 19,000 | 590 |
| 2006-03-01 | 598 | 598 | 590 | 590 | 9,000 | 590 |
| 2006-02-28 | 592 | 600 | 590 | 590 | 17,000 | 590 |
| 2006-02-27 | 601 | 610 | 590 | 590 | 60,000 | 590 |
| 2006-02-24 | 601 | 605 | 601 | 605 | 20,000 | 605 |
| 2006-02-23 | 600 | 601 | 600 | 601 | 6,000 | 601 |
| 2006-02-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-02-21 | 588 | 600 | 575 | 600 | 16,000 | 600 |
| 2006-02-20 | 625 | 625 | 590 | 590 | 9,000 | 590 |
| 2006-02-17 | 631 | 640 | 621 | 625 | 7,000 | 625 |
| 2006-02-16 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2006-02-14 | 645 | 645 | 601 | 613 | 15,000 | 613 |
| 2006-02-13 | 652 | 660 | 631 | 631 | 25,000 | 631 |
| 2006-02-10 | 670 | 670 | 652 | 653 | 11,000 | 653 |
| 2006-02-09 | 671 | 671 | 670 | 670 | 10,000 | 670 |
| 2006-02-08 | 694 | 694 | 670 | 670 | 7,000 | 670 |
| 2006-02-07 | 677 | 700 | 675 | 700 | 45,000 | 700 |
| 2006-02-06 | 680 | 680 | 675 | 675 | 24,000 | 675 |
| 2006-02-03 | 663 | 670 | 663 | 670 | 10,000 | 670 |
| 2006-02-02 | 679 | 681 | 650 | 650 | 40,000 | 650 |
| 2006-02-01 | 675 | 675 | 650 | 650 | 6,000 | 650 |
| 2006-01-31 | 676 | 676 | 676 | 676 | 2,000 | 676 |
| 2006-01-30 | 681 | 681 | 680 | 680 | 10,000 | 680 |
| 2006-01-27 | 700 | 700 | 691 | 700 | 6,000 | 700 |
| 2006-01-26 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2006-01-25 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2006-01-24 | 698 | 718 | 698 | 718 | 7,000 | 718 |
| 2006-01-23 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2006-01-20 | 695 | 695 | 690 | 690 | 12,000 | 690 |
| 2006-01-19 | 690 | 691 | 690 | 691 | 4,000 | 691 |
| 2006-01-18 | 700 | 700 | 694 | 695 | 21,000 | 695 |
| 2006-01-17 | 715 | 720 | 710 | 710 | 23,000 | 710 |
| 2006-01-16 | 719 | 720 | 719 | 720 | 5,000 | 720 |
| 2006-01-13 | 710 | 720 | 710 | 720 | 17,000 | 720 |
| 2006-01-12 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 2006-01-11 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2006-01-10 | 740 | 740 | 711 | 730 | 7,000 | 730 |
| 2006-01-06 | 746 | 746 | 731 | 740 | 5,000 | 740 |
| 2006-01-05 | 730 | 740 | 730 | 731 | 9,000 | 731 |
分割・併合履歴 ： なし
