8596 (株)九州リースサービス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 2007-12-27 | 256 | 265 | 256 | 260 | 188,000 | 260 |
| 2007-12-26 | 252 | 257 | 252 | 256 | 114,000 | 256 |
| 2007-12-25 | 268 | 268 | 250 | 253 | 23,000 | 253 |
| 2007-12-21 | 277 | 277 | 270 | 270 | 11,000 | 270 |
| 2007-12-20 | 279 | 279 | 279 | 279 | 6,000 | 279 |
| 2007-12-19 | 278 | 279 | 278 | 279 | 12,000 | 279 |
| 2007-12-18 | 291 | 291 | 279 | 279 | 11,000 | 279 |
| 2007-12-17 | 285 | 291 | 285 | 291 | 5,000 | 291 |
| 2007-12-14 | 303 | 305 | 300 | 300 | 129,000 | 300 |
| 2007-12-13 | 300 | 305 | 300 | 305 | 17,000 | 305 |
| 2007-12-12 | 316 | 316 | 301 | 310 | 24,000 | 310 |
| 2007-12-11 | 319 | 319 | 318 | 318 | 51,000 | 318 |
| 2007-12-10 | 321 | 321 | 319 | 319 | 3,000 | 319 |
| 2007-12-07 | 323 | 323 | 322 | 323 | 13,000 | 323 |
| 2007-12-05 | 323 | 325 | 323 | 325 | 5,000 | 325 |
| 2007-12-03 | 325 | 327 | 325 | 326 | 19,000 | 326 |
| 2007-11-30 | 340 | 340 | 327 | 327 | 13,000 | 327 |
| 2007-11-29 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2007-11-26 | 348 | 349 | 348 | 349 | 11,000 | 349 |
| 2007-11-22 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2007-11-21 | 349 | 350 | 349 | 350 | 5,000 | 350 |
| 2007-11-20 | 344 | 350 | 344 | 350 | 28,000 | 350 |
| 2007-11-19 | 350 | 350 | 344 | 350 | 26,000 | 350 |
| 2007-11-16 | 350 | 350 | 340 | 350 | 37,000 | 350 |
| 2007-11-15 | 360 | 360 | 350 | 350 | 11,000 | 350 |
| 2007-11-14 | 360 | 360 | 360 | 360 | 15,000 | 360 |
| 2007-11-13 | 360 | 360 | 360 | 360 | 27,000 | 360 |
| 2007-11-12 | 360 | 360 | 360 | 360 | 15,000 | 360 |
| 2007-11-09 | 340 | 360 | 340 | 360 | 10,000 | 360 |
| 2007-11-08 | 339 | 340 | 339 | 340 | 13,000 | 340 |
| 2007-11-07 | 345 | 360 | 340 | 340 | 16,000 | 340 |
| 2007-11-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-11-02 | 380 | 388 | 360 | 388 | 3,000 | 388 |
| 2007-11-01 | 388 | 388 | 388 | 388 | 10,000 | 388 |
| 2007-10-31 | 385 | 388 | 385 | 388 | 10,000 | 388 |
| 2007-10-29 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2007-10-26 | 390 | 391 | 390 | 391 | 15,000 | 391 |
| 2007-10-25 | 391 | 391 | 391 | 391 | 6,000 | 391 |
| 2007-10-23 | 391 | 391 | 391 | 391 | 6,000 | 391 |
| 2007-10-22 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2007-10-19 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2007-10-18 | 390 | 395 | 390 | 395 | 9,000 | 395 |
| 2007-10-17 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2007-10-15 | 401 | 401 | 391 | 391 | 2,000 | 391 |
| 2007-10-12 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2007-10-11 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2007-10-10 | 404 | 404 | 401 | 401 | 31,000 | 401 |
| 2007-10-09 | 404 | 404 | 404 | 404 | 11,000 | 404 |
| 2007-10-05 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2007-10-04 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-10-03 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2007-09-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-09-26 | 429 | 430 | 429 | 430 | 5,000 | 430 |
| 2007-09-18 | 422 | 430 | 422 | 430 | 3,000 | 430 |
| 2007-09-14 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2007-09-11 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 2007-09-07 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2007-09-06 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 2007-09-05 | 420 | 430 | 420 | 430 | 20,000 | 430 |
| 2007-09-03 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2007-08-31 | 420 | 420 | 410 | 420 | 4,000 | 420 |
| 2007-08-30 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2007-08-29 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2007-08-27 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2007-08-23 | 431 | 431 | 430 | 430 | 2,000 | 430 |
| 2007-08-22 | 444 | 444 | 430 | 430 | 3,000 | 430 |
| 2007-08-21 | 445 | 445 | 445 | 445 | 6,000 | 445 |
| 2007-08-17 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2007-08-15 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-08-14 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2007-08-13 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2007-08-10 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2007-08-09 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2007-08-08 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2007-08-07 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2007-08-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2007-08-02 | 440 | 445 | 440 | 445 | 5,000 | 445 |
| 2007-08-01 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2007-07-31 | 445 | 447 | 445 | 447 | 2,000 | 447 |
| 2007-07-26 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2007-07-25 | 451 | 451 | 450 | 451 | 8,000 | 451 |
| 2007-07-24 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 2007-07-19 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2007-07-18 | 460 | 460 | 451 | 451 | 4,000 | 451 |
| 2007-07-17 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2007-07-12 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2007-07-11 | 451 | 455 | 450 | 455 | 11,000 | 455 |
| 2007-07-10 | 454 | 455 | 454 | 455 | 4,000 | 455 |
| 2007-07-09 | 454 | 454 | 454 | 454 | 3,000 | 454 |
| 2007-07-06 | 454 | 454 | 454 | 454 | 3,000 | 454 |
| 2007-07-05 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 2007-07-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-06-29 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2007-06-28 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2007-06-27 | 469 | 470 | 469 | 470 | 4,000 | 470 |
| 2007-06-26 | 471 | 471 | 469 | 469 | 3,000 | 469 |
| 2007-06-25 | 469 | 469 | 469 | 469 | 3,000 | 469 |
| 2007-06-22 | 474 | 474 | 469 | 469 | 6,000 | 469 |
| 2007-06-20 | 475 | 481 | 475 | 480 | 15,000 | 480 |
| 2007-06-19 | 475 | 485 | 475 | 480 | 13,000 | 480 |
| 2007-06-18 | 460 | 470 | 460 | 470 | 12,000 | 470 |
| 2007-06-15 | 451 | 460 | 451 | 460 | 4,000 | 460 |
| 2007-06-14 | 450 | 451 | 450 | 451 | 2,000 | 451 |
| 2007-06-13 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2007-06-12 | 458 | 458 | 451 | 451 | 11,000 | 451 |
| 2007-06-11 | 459 | 459 | 458 | 458 | 2,000 | 458 |
| 2007-06-08 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2007-06-05 | 451 | 460 | 451 | 460 | 6,000 | 460 |
| 2007-06-04 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-06-01 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2007-05-31 | 464 | 464 | 458 | 463 | 4,000 | 463 |
| 2007-05-30 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2007-05-28 | 462 | 465 | 462 | 465 | 2,000 | 465 |
| 2007-05-25 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2007-05-24 | 455 | 465 | 455 | 465 | 4,000 | 465 |
| 2007-05-23 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2007-05-22 | 455 | 455 | 455 | 455 | 6,000 | 455 |
| 2007-05-21 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2007-05-18 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2007-05-17 | 476 | 480 | 476 | 480 | 18,000 | 480 |
| 2007-05-16 | 460 | 480 | 460 | 480 | 33,000 | 480 |
| 2007-05-14 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2007-05-11 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2007-05-10 | 466 | 466 | 465 | 465 | 3,000 | 465 |
| 2007-05-09 | 462 | 465 | 462 | 465 | 6,000 | 465 |
| 2007-05-08 | 466 | 466 | 465 | 465 | 3,000 | 465 |
| 2007-05-07 | 461 | 461 | 460 | 460 | 3,000 | 460 |
| 2007-05-02 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2007-04-27 | 457 | 460 | 456 | 460 | 6,000 | 460 |
| 2007-04-26 | 450 | 460 | 450 | 460 | 17,000 | 460 |
| 2007-04-25 | 470 | 490 | 470 | 490 | 5,000 | 490 |
| 2007-04-23 | 497 | 497 | 497 | 497 | 4,000 | 497 |
| 2007-04-20 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2007-04-19 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2007-04-17 | 510 | 510 | 510 | 510 | 18,000 | 510 |
| 2007-04-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-04-06 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 2007-04-03 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 2007-03-29 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 2007-03-27 | 504 | 510 | 504 | 510 | 7,000 | 510 |
| 2007-03-26 | 491 | 504 | 491 | 504 | 4,000 | 504 |
| 2007-03-23 | 495 | 495 | 490 | 491 | 3,000 | 491 |
| 2007-03-20 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 2007-03-19 | 500 | 500 | 495 | 500 | 7,000 | 500 |
| 2007-03-16 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 2007-03-15 | 495 | 495 | 491 | 495 | 10,000 | 495 |
| 2007-03-14 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2007-03-13 | 495 | 496 | 495 | 495 | 3,000 | 495 |
| 2007-03-12 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2007-03-09 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-03-08 | 490 | 490 | 490 | 490 | 18,000 | 490 |
| 2007-03-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-03-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-03-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-02-28 | 515 | 515 | 500 | 500 | 6,000 | 500 |
| 2007-02-27 | 510 | 515 | 510 | 515 | 7,000 | 515 |
| 2007-02-23 | 500 | 520 | 500 | 520 | 26,000 | 520 |
| 2007-02-22 | 501 | 501 | 500 | 500 | 5,000 | 500 |
| 2007-02-21 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2007-02-20 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 2007-02-19 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-02-16 | 489 | 489 | 485 | 485 | 6,000 | 485 |
| 2007-02-15 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 2007-02-14 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2007-02-13 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2007-02-09 | 490 | 490 | 486 | 486 | 2,000 | 486 |
| 2007-02-08 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2007-02-07 | 490 | 490 | 485 | 485 | 5,000 | 485 |
| 2007-02-06 | 495 | 495 | 495 | 495 | 7,000 | 495 |
| 2007-02-05 | 495 | 495 | 490 | 495 | 14,000 | 495 |
| 2007-02-02 | 500 | 500 | 490 | 495 | 13,000 | 495 |
| 2007-02-01 | 498 | 500 | 496 | 500 | 11,000 | 500 |
| 2007-01-31 | 485 | 490 | 485 | 490 | 9,000 | 490 |
| 2007-01-30 | 495 | 500 | 490 | 490 | 19,000 | 490 |
| 2007-01-29 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2007-01-26 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-01-25 | 490 | 500 | 490 | 500 | 14,000 | 500 |
| 2007-01-24 | 505 | 505 | 500 | 500 | 19,000 | 500 |
| 2007-01-23 | 506 | 506 | 505 | 505 | 2,000 | 505 |
| 2007-01-22 | 505 | 507 | 496 | 505 | 22,000 | 505 |
| 2007-01-19 | 502 | 505 | 500 | 505 | 7,000 | 505 |
| 2007-01-18 | 500 | 509 | 500 | 502 | 12,000 | 502 |
| 2007-01-17 | 504 | 504 | 503 | 503 | 11,000 | 503 |
| 2007-01-16 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2007-01-15 | 510 | 510 | 503 | 510 | 4,000 | 510 |
| 2007-01-12 | 510 | 510 | 505 | 505 | 2,000 | 505 |
| 2007-01-11 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 2007-01-10 | 505 | 505 | 501 | 501 | 5,000 | 501 |
| 2007-01-05 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2007-01-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
分割・併合履歴 ： なし
