8596 (株)九州リースサービス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 265 | 275 | 265 | 275 | 4,000 | 275 |
| 2009-12-24 | 260 | 260 | 255 | 255 | 3,000 | 255 |
| 2009-12-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-12-10 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2009-11-25 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2009-10-23 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2009-10-06 | 240 | 264 | 240 | 264 | 18,000 | 264 |
| 2009-09-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-09-24 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2009-09-02 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2009-08-24 | 293 | 293 | 292 | 292 | 3,000 | 292 |
| 2009-08-21 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2009-08-19 | 270 | 294 | 270 | 294 | 9,000 | 294 |
| 2009-08-06 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2009-08-04 | 270 | 285 | 270 | 285 | 6,000 | 285 |
| 2009-07-29 | 255 | 271 | 255 | 271 | 6,000 | 271 |
| 2009-07-28 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2009-07-27 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-07-23 | 254 | 254 | 253 | 253 | 2,000 | 253 |
| 2009-07-22 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2009-07-17 | 261 | 263 | 241 | 263 | 5,000 | 263 |
| 2009-07-16 | 248 | 263 | 248 | 263 | 6,000 | 263 |
| 2009-07-15 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2009-07-08 | 219 | 248 | 219 | 248 | 7,000 | 248 |
| 2009-07-07 | 240 | 248 | 240 | 248 | 5,000 | 248 |
| 2009-07-03 | 230 | 239 | 230 | 239 | 8,000 | 239 |
| 2009-07-01 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2009-06-29 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2009-06-26 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2009-06-25 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-06-19 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-06-18 | 245 | 245 | 240 | 240 | 4,000 | 240 |
| 2009-06-10 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-06-08 | 255 | 255 | 255 | 255 | 10,000 | 255 |
| 2009-06-04 | 256 | 256 | 255 | 255 | 4,000 | 255 |
| 2009-05-28 | 259 | 267 | 259 | 267 | 24,000 | 267 |
| 2009-05-27 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2009-05-25 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2009-05-22 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2009-05-13 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2009-05-01 | 250 | 262 | 250 | 262 | 16,000 | 262 |
| 2009-04-24 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2009-04-23 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2009-04-15 | 257 | 265 | 255 | 265 | 17,000 | 265 |
| 2009-04-14 | 254 | 267 | 254 | 267 | 3,000 | 267 |
| 2009-03-23 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2009-03-19 | 259 | 267 | 253 | 267 | 10,000 | 267 |
| 2009-03-13 | 258 | 265 | 258 | 265 | 6,000 | 265 |
| 2009-03-12 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2009-03-09 | 230 | 263 | 230 | 263 | 12,000 | 263 |
| 2009-03-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-02-27 | 235 | 260 | 235 | 260 | 11,000 | 260 |
| 2009-02-23 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2009-02-06 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 2009-02-03 | 258 | 263 | 258 | 263 | 6,000 | 263 |
| 2009-02-02 | 250 | 258 | 250 | 258 | 7,000 | 258 |
| 2009-01-26 | 250 | 257 | 250 | 257 | 7,000 | 257 |
| 2009-01-23 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-01-22 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-01-21 | 243 | 254 | 243 | 254 | 12,000 | 254 |
| 2009-01-14 | 255 | 259 | 255 | 259 | 13,000 | 259 |
| 2009-01-13 | 245 | 259 | 245 | 259 | 6,000 | 259 |
分割・併合履歴 ： なし
