8596 (株)九州リースサービス の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 249 | 249 | 243 | 243 | 10,000 | 243 |
| 2013-12-27 | 239 | 242 | 236 | 241 | 12,000 | 241 |
| 2013-12-25 | 237 | 237 | 237 | 237 | 16,000 | 237 |
| 2013-12-24 | 239 | 239 | 237 | 237 | 4,000 | 237 |
| 2013-12-20 | 239 | 239 | 237 | 239 | 5,000 | 239 |
| 2013-12-19 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2013-12-18 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 2013-12-17 | 235 | 236 | 235 | 236 | 2,000 | 236 |
| 2013-12-16 | 237 | 238 | 234 | 235 | 11,000 | 235 |
| 2013-12-13 | 239 | 244 | 235 | 237 | 14,000 | 237 |
| 2013-12-12 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2013-12-11 | 247 | 247 | 236 | 240 | 7,000 | 240 |
| 2013-12-10 | 241 | 246 | 240 | 246 | 5,000 | 246 |
| 2013-12-06 | 244 | 244 | 240 | 240 | 6,000 | 240 |
| 2013-12-05 | 242 | 245 | 242 | 245 | 2,000 | 245 |
| 2013-12-04 | 249 | 250 | 249 | 250 | 6,000 | 250 |
| 2013-12-03 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2013-11-25 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2013-11-22 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2013-11-20 | 236 | 242 | 236 | 242 | 4,000 | 242 |
| 2013-11-19 | 236 | 236 | 235 | 236 | 7,000 | 236 |
| 2013-11-18 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2013-11-15 | 238 | 238 | 238 | 238 | 11,000 | 238 |
| 2013-11-13 | 241 | 241 | 240 | 240 | 10,000 | 240 |
| 2013-11-12 | 245 | 245 | 242 | 242 | 5,000 | 242 |
| 2013-11-11 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2013-11-08 | 241 | 241 | 236 | 236 | 3,000 | 236 |
| 2013-11-07 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2013-11-01 | 235 | 240 | 235 | 240 | 5,000 | 240 |
| 2013-10-24 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2013-10-23 | 238 | 238 | 236 | 236 | 4,000 | 236 |
| 2013-10-22 | 245 | 245 | 233 | 233 | 13,000 | 233 |
| 2013-10-21 | 240 | 245 | 240 | 245 | 2,000 | 245 |
| 2013-10-15 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2013-10-11 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2013-10-09 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2013-10-08 | 228 | 228 | 228 | 228 | 4,000 | 228 |
| 2013-10-07 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2013-10-03 | 232 | 232 | 230 | 230 | 2,000 | 230 |
| 2013-10-01 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2013-09-30 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2013-09-26 | 239 | 239 | 237 | 237 | 2,000 | 237 |
| 2013-09-25 | 243 | 243 | 238 | 238 | 7,000 | 238 |
| 2013-09-24 | 246 | 247 | 243 | 243 | 3,000 | 243 |
| 2013-09-20 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2013-09-19 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2013-09-18 | 235 | 236 | 235 | 236 | 2,000 | 236 |
| 2013-09-17 | 222 | 225 | 222 | 225 | 2,000 | 225 |
| 2013-09-09 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2013-09-05 | 215 | 220 | 215 | 220 | 2,000 | 220 |
| 2013-09-03 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2013-09-02 | 212 | 212 | 212 | 212 | 6,000 | 212 |
| 2013-08-27 | 225 | 225 | 220 | 220 | 2,000 | 220 |
| 2013-08-26 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2013-08-16 | 219 | 220 | 219 | 220 | 2,000 | 220 |
| 2013-08-02 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2013-07-26 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2013-07-25 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2013-07-24 | 235 | 235 | 234 | 235 | 3,000 | 235 |
| 2013-07-23 | 233 | 234 | 233 | 234 | 2,000 | 234 |
| 2013-07-22 | 231 | 233 | 231 | 233 | 3,000 | 233 |
| 2013-07-19 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2013-07-18 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 2013-07-17 | 232 | 232 | 230 | 230 | 3,000 | 230 |
| 2013-07-16 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2013-07-12 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2013-07-11 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2013-07-10 | 240 | 240 | 232 | 232 | 4,000 | 232 |
| 2013-07-08 | 222 | 222 | 222 | 222 | 6,000 | 222 |
| 2013-07-05 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2013-07-02 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2013-06-28 | 213 | 213 | 211 | 211 | 3,000 | 211 |
| 2013-06-27 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2013-06-26 | 213 | 213 | 210 | 210 | 3,000 | 210 |
| 2013-06-25 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2013-06-24 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2013-06-21 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2013-06-20 | 218 | 218 | 217 | 217 | 2,000 | 217 |
| 2013-06-19 | 218 | 218 | 217 | 217 | 4,000 | 217 |
| 2013-06-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2013-06-17 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2013-06-13 | 229 | 229 | 222 | 222 | 6,000 | 222 |
| 2013-06-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2013-06-11 | 227 | 228 | 227 | 228 | 4,000 | 228 |
| 2013-06-10 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2013-06-07 | 222 | 226 | 222 | 226 | 2,000 | 226 |
| 2013-06-05 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 2013-06-04 | 233 | 235 | 230 | 235 | 6,000 | 235 |
| 2013-06-03 | 243 | 243 | 235 | 235 | 2,000 | 235 |
| 2013-05-31 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2013-05-30 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2013-05-29 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2013-05-28 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2013-05-27 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2013-05-24 | 250 | 250 | 248 | 248 | 5,000 | 248 |
| 2013-05-23 | 273 | 273 | 250 | 250 | 8,000 | 250 |
| 2013-05-22 | 272 | 273 | 270 | 273 | 5,000 | 273 |
| 2013-05-21 | 276 | 276 | 272 | 272 | 4,000 | 272 |
| 2013-05-20 | 278 | 289 | 276 | 276 | 28,000 | 276 |
| 2013-05-17 | 255 | 270 | 255 | 270 | 14,000 | 270 |
| 2013-05-16 | 248 | 249 | 245 | 249 | 9,000 | 249 |
| 2013-05-15 | 252 | 252 | 240 | 248 | 9,000 | 248 |
| 2013-05-14 | 266 | 266 | 252 | 252 | 8,000 | 252 |
| 2013-05-13 | 275 | 275 | 248 | 266 | 20,000 | 266 |
| 2013-05-10 | 271 | 290 | 271 | 290 | 4,000 | 290 |
| 2013-05-09 | 271 | 271 | 271 | 271 | 4,000 | 271 |
| 2013-05-08 | 270 | 285 | 270 | 280 | 9,000 | 280 |
| 2013-05-07 | 269 | 275 | 263 | 275 | 7,000 | 275 |
| 2013-05-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-05-01 | 270 | 280 | 270 | 280 | 3,000 | 280 |
| 2013-04-26 | 280 | 285 | 270 | 270 | 20,000 | 270 |
| 2013-04-25 | 275 | 275 | 270 | 275 | 4,000 | 275 |
| 2013-04-24 | 284 | 284 | 284 | 284 | 5,000 | 284 |
| 2013-04-23 | 259 | 260 | 255 | 260 | 3,000 | 260 |
| 2013-04-22 | 251 | 253 | 251 | 253 | 6,000 | 253 |
| 2013-04-18 | 247 | 247 | 246 | 246 | 4,000 | 246 |
| 2013-04-16 | 248 | 248 | 247 | 247 | 3,000 | 247 |
| 2013-04-15 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2013-04-12 | 260 | 260 | 250 | 250 | 15,000 | 250 |
| 2013-04-11 | 254 | 260 | 254 | 260 | 6,000 | 260 |
| 2013-04-10 | 248 | 255 | 248 | 254 | 7,000 | 254 |
| 2013-04-09 | 249 | 251 | 245 | 248 | 18,000 | 248 |
| 2013-04-08 | 233 | 260 | 233 | 250 | 30,000 | 250 |
| 2013-04-05 | 235 | 240 | 220 | 220 | 24,000 | 220 |
| 2013-04-04 | 220 | 224 | 220 | 224 | 3,000 | 224 |
| 2013-04-02 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2013-03-27 | 249 | 249 | 242 | 242 | 3,000 | 242 |
| 2013-03-26 | 242 | 249 | 242 | 249 | 10,000 | 249 |
| 2013-03-25 | 229 | 237 | 229 | 236 | 6,000 | 236 |
| 2013-03-22 | 226 | 226 | 221 | 221 | 5,000 | 221 |
| 2013-03-21 | 220 | 225 | 220 | 225 | 16,000 | 225 |
| 2013-03-19 | 220 | 221 | 213 | 213 | 4,000 | 213 |
| 2013-03-18 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2013-03-15 | 205 | 221 | 205 | 221 | 9,000 | 221 |
| 2013-03-14 | 202 | 205 | 202 | 203 | 5,000 | 203 |
| 2013-03-13 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2013-03-12 | 203 | 203 | 193 | 193 | 4,000 | 193 |
| 2013-03-11 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2013-03-08 | 198 | 202 | 198 | 202 | 6,000 | 202 |
| 2013-03-07 | 198 | 199 | 198 | 199 | 5,000 | 199 |
| 2013-03-06 | 195 | 198 | 195 | 198 | 3,000 | 198 |
| 2013-03-05 | 194 | 194 | 193 | 193 | 2,000 | 193 |
| 2013-03-04 | 192 | 192 | 190 | 192 | 6,000 | 192 |
| 2013-03-01 | 190 | 197 | 190 | 197 | 14,000 | 197 |
| 2013-02-28 | 190 | 190 | 190 | 190 | 11,000 | 190 |
| 2013-02-27 | 185 | 190 | 185 | 190 | 9,000 | 190 |
| 2013-02-26 | 190 | 192 | 190 | 190 | 6,000 | 190 |
| 2013-02-25 | 194 | 194 | 190 | 191 | 14,000 | 191 |
| 2013-02-21 | 196 | 196 | 194 | 194 | 11,000 | 194 |
| 2013-02-20 | 196 | 197 | 196 | 197 | 8,000 | 197 |
| 2013-02-18 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2013-02-12 | 198 | 199 | 196 | 196 | 5,000 | 196 |
| 2013-02-08 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2013-02-06 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2013-02-05 | 196 | 196 | 195 | 195 | 3,000 | 195 |
| 2013-02-04 | 196 | 196 | 196 | 196 | 7,000 | 196 |
| 2013-02-01 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2013-01-31 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2013-01-30 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2013-01-29 | 195 | 196 | 195 | 196 | 3,000 | 196 |
| 2013-01-28 | 194 | 195 | 194 | 195 | 6,000 | 195 |
| 2013-01-25 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2013-01-24 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2013-01-23 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2013-01-21 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2013-01-17 | 193 | 193 | 191 | 191 | 6,000 | 191 |
| 2013-01-16 | 194 | 198 | 193 | 193 | 3,000 | 193 |
| 2013-01-15 | 194 | 194 | 193 | 193 | 2,000 | 193 |
| 2013-01-11 | 193 | 193 | 192 | 192 | 3,000 | 192 |
| 2013-01-10 | 188 | 189 | 188 | 189 | 4,000 | 189 |
| 2013-01-09 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2013-01-08 | 189 | 189 | 187 | 187 | 5,000 | 187 |
| 2013-01-07 | 190 | 190 | 189 | 189 | 2,000 | 189 |
| 2013-01-04 | 190 | 190 | 190 | 190 | 3,000 | 190 |
分割・併合履歴 ： なし
