8596 (株)九州リースサービス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 245 | 245 | 245 | 245 | 16,000 | 245 |
| 2008-12-24 | 249 | 260 | 248 | 260 | 8,000 | 260 |
| 2008-12-12 | 258 | 259 | 258 | 259 | 8,000 | 259 |
| 2008-12-11 | 258 | 259 | 258 | 259 | 5,000 | 259 |
| 2008-12-10 | 254 | 259 | 254 | 259 | 9,000 | 259 |
| 2008-12-09 | 227 | 260 | 227 | 260 | 5,000 | 260 |
| 2008-12-08 | 199 | 225 | 199 | 225 | 22,000 | 225 |
| 2008-11-27 | 199 | 199 | 199 | 199 | 13,000 | 199 |
| 2008-11-25 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2008-11-10 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-10-23 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2008-10-22 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2008-10-16 | 190 | 200 | 190 | 200 | 2,000 | 200 |
| 2008-10-14 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-10-01 | 216 | 230 | 211 | 230 | 7,000 | 230 |
| 2008-09-30 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-09-29 | 243 | 245 | 230 | 230 | 5,000 | 230 |
| 2008-09-24 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2008-09-22 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-09-18 | 214 | 230 | 210 | 230 | 7,000 | 230 |
| 2008-09-17 | 239 | 245 | 239 | 245 | 7,000 | 245 |
| 2008-09-16 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2008-09-12 | 240 | 245 | 240 | 245 | 6,000 | 245 |
| 2008-09-09 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2008-09-08 | 256 | 256 | 256 | 256 | 5,000 | 256 |
| 2008-08-28 | 257 | 257 | 256 | 256 | 4,000 | 256 |
| 2008-08-15 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 2008-08-08 | 260 | 295 | 260 | 275 | 6,000 | 275 |
| 2008-08-07 | 294 | 295 | 294 | 295 | 8,000 | 295 |
| 2008-08-06 | 293 | 295 | 293 | 295 | 5,000 | 295 |
| 2008-07-30 | 295 | 295 | 295 | 295 | 14,000 | 295 |
| 2008-07-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-07-23 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-07-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-07-11 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2008-07-04 | 293 | 295 | 293 | 295 | 12,000 | 295 |
| 2008-06-23 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-06-16 | 294 | 295 | 294 | 295 | 10,000 | 295 |
| 2008-06-13 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2008-06-10 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 2008-06-05 | 275 | 295 | 275 | 295 | 14,000 | 295 |
| 2008-05-23 | 280 | 295 | 280 | 295 | 12,000 | 295 |
| 2008-05-16 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2008-05-15 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2008-05-09 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2008-05-08 | 280 | 290 | 280 | 290 | 3,000 | 290 |
| 2008-05-07 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2008-04-30 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-04-25 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-04-23 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-04-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-04-17 | 290 | 295 | 290 | 295 | 5,000 | 295 |
| 2008-04-16 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2008-04-15 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 2008-04-14 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-04-10 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 2008-04-08 | 260 | 260 | 260 | 260 | 12,000 | 260 |
| 2008-04-07 | 250 | 260 | 250 | 260 | 2,000 | 260 |
| 2008-04-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-04-02 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-03-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-03-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-03-17 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2008-03-14 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2008-03-13 | 271 | 271 | 270 | 270 | 8,000 | 270 |
| 2008-03-12 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2008-03-11 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2008-03-10 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2008-03-07 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2008-03-06 | 270 | 270 | 270 | 270 | 12,000 | 270 |
| 2008-03-04 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2008-02-29 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2008-02-28 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2008-02-27 | 270 | 277 | 270 | 277 | 11,000 | 277 |
| 2008-02-26 | 277 | 277 | 277 | 277 | 8,000 | 277 |
| 2008-02-25 | 277 | 278 | 277 | 278 | 8,000 | 278 |
| 2008-02-22 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2008-02-21 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 2008-02-18 | 271 | 271 | 270 | 270 | 28,000 | 270 |
| 2008-02-15 | 270 | 270 | 270 | 270 | 12,000 | 270 |
| 2008-02-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-02-06 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-02-05 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 2008-02-04 | 280 | 280 | 275 | 275 | 3,000 | 275 |
| 2008-02-01 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2008-01-29 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-01-28 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2008-01-23 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-01-22 | 270 | 275 | 270 | 275 | 19,000 | 275 |
| 2008-01-21 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2008-01-18 | 270 | 270 | 265 | 265 | 7,000 | 265 |
| 2008-01-17 | 270 | 279 | 270 | 270 | 17,000 | 270 |
| 2008-01-16 | 270 | 270 | 270 | 270 | 23,000 | 270 |
| 2008-01-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-01-09 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2008-01-07 | 270 | 326 | 270 | 326 | 18,000 | 326 |
分割・併合履歴 ： なし
