8596 (株)九州リースサービス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-25 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2012-12-21 | 186 | 186 | 185 | 185 | 2,000 | 185 |
| 2012-12-20 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2012-12-19 | 178 | 180 | 178 | 180 | 3,000 | 180 |
| 2012-12-17 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-12-14 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-12-12 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2012-12-10 | 176 | 176 | 176 | 176 | 4,000 | 176 |
| 2012-12-06 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2012-11-26 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2012-11-22 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2012-11-19 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2012-11-16 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2012-11-09 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2012-11-02 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2012-11-01 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 2012-10-31 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2012-10-26 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2012-10-24 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2012-10-23 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-10-22 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2012-10-19 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2012-10-11 | 159 | 174 | 159 | 174 | 25,000 | 174 |
| 2012-10-09 | 165 | 174 | 160 | 174 | 10,000 | 174 |
| 2012-09-24 | 175 | 175 | 170 | 175 | 3,000 | 175 |
| 2012-09-21 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2012-09-18 | 170 | 175 | 170 | 175 | 2,000 | 175 |
| 2012-09-14 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2012-09-12 | 170 | 174 | 170 | 174 | 6,000 | 174 |
| 2012-09-05 | 166 | 174 | 166 | 174 | 3,000 | 174 |
| 2012-09-03 | 174 | 174 | 170 | 170 | 2,000 | 170 |
| 2012-08-28 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2012-08-23 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2012-08-22 | 171 | 174 | 171 | 174 | 2,000 | 174 |
| 2012-08-14 | 170 | 171 | 170 | 171 | 3,000 | 171 |
| 2012-08-10 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-08-08 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2012-08-07 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2012-07-31 | 158 | 165 | 158 | 165 | 12,000 | 165 |
| 2012-07-27 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2012-07-25 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2012-07-24 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2012-07-23 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2012-07-20 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2012-07-18 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2012-07-11 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2012-07-06 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2012-07-03 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2012-06-29 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-06-28 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2012-06-22 | 160 | 160 | 160 | 160 | 13,000 | 160 |
| 2012-06-20 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2012-06-19 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2012-06-14 | 158 | 158 | 158 | 158 | 6,000 | 158 |
| 2012-06-13 | 156 | 156 | 156 | 156 | 7,000 | 156 |
| 2012-06-11 | 160 | 160 | 154 | 155 | 7,000 | 155 |
| 2012-06-08 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2012-06-07 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2012-05-31 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2012-05-29 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2012-05-23 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 2012-05-22 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2012-05-18 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2012-05-17 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2012-05-16 | 163 | 163 | 162 | 162 | 2,000 | 162 |
| 2012-05-15 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2012-05-14 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2012-05-11 | 167 | 167 | 166 | 166 | 3,000 | 166 |
| 2012-05-10 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2012-05-09 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2012-05-07 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-05-02 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-04-17 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2012-03-30 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2012-03-28 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2012-03-26 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2012-03-23 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2012-03-19 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2012-03-16 | 176 | 189 | 176 | 189 | 5,000 | 189 |
| 2012-03-05 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2012-02-29 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2012-02-28 | 172 | 172 | 165 | 165 | 8,000 | 165 |
| 2012-02-27 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2012-02-24 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2012-02-23 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2012-02-22 | 189 | 189 | 185 | 185 | 5,000 | 185 |
| 2012-02-21 | 178 | 189 | 178 | 189 | 5,000 | 189 |
| 2012-02-20 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 2012-02-17 | 174 | 179 | 174 | 179 | 4,000 | 179 |
| 2012-02-16 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2012-02-15 | 170 | 175 | 170 | 175 | 8,000 | 175 |
| 2012-02-14 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2012-02-10 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2012-02-07 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-02-01 | 158 | 160 | 158 | 160 | 5,000 | 160 |
| 2012-01-30 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2012-01-27 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2012-01-26 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2012-01-25 | 159 | 160 | 159 | 160 | 4,000 | 160 |
| 2012-01-24 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-01-23 | 158 | 160 | 158 | 160 | 10,000 | 160 |
| 2012-01-19 | 158 | 158 | 158 | 158 | 6,000 | 158 |
| 2012-01-18 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2012-01-13 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2012-01-12 | 156 | 157 | 156 | 156 | 4,000 | 156 |
| 2012-01-11 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2012-01-10 | 158 | 158 | 153 | 156 | 4,000 | 156 |
| 2012-01-06 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2012-01-05 | 155 | 160 | 150 | 159 | 39,000 | 159 |
| 2012-01-04 | 160 | 160 | 159 | 159 | 2,000 | 159 |
分割・併合履歴 ： なし
