8596 (株)九州リースサービス の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3037037537037523,000375
2014-12-293753753753752,000375
2014-12-263703733683734,000373
2014-12-2535637035636816,000368
2014-12-243503543503544,000354
2014-12-223493503493503,000350
2014-12-1935335334534617,000346
2014-12-183523523453459,000345
2014-12-163523523523522,000352
2014-12-1535235535135222,000352
2014-12-1235536035436018,000360
2014-12-1135336135135133,000351
2014-12-1036336536136113,000361
2014-12-0937537536136114,000361
2014-12-053833833833831,000383
2014-12-043703723703724,000372
2014-12-033883883883882,000388
2014-12-0136338936338911,000389
2014-11-283763793763792,000379
2014-11-2637337937137915,000379
2014-11-253643663643665,000366
2014-11-213643643643643,000364
2014-11-203613643613643,000364
2014-11-193643733583737,000373
2014-11-183563643563642,000364
2014-11-173663663623623,000362
2014-11-143653753643746,000374
2014-11-133703703703701,000370
2014-11-123723723723722,000372
2014-11-113623743623724,000372
2014-11-103693693613615,000361
2014-11-073803853803853,000385
2014-11-063813813813811,000381
2014-11-053793843793848,000384
2014-11-043593703553706,000370
2014-10-313293353293352,000335
2014-10-303303303303301,000330
2014-10-283463463463461,000346
2014-10-243603703603708,000370
2014-10-2334736034736010,000360
2014-10-223553553473472,000347
2014-10-203563563563565,000356
2014-10-143583583583583,000358
2014-10-103603603603602,000360
2014-10-093783803673675,000367
2014-10-083703703703708,000370
2014-10-0635437035437013,000370
2014-10-033653703543549,000354
2014-10-023553683553659,000365
2014-10-013603603553555,000355
2014-09-303603603603603,000360
2014-09-293503633503606,000360
2014-09-243493503483506,000350
2014-09-2233335033335023,000350
2014-09-193443493443496,000349
2014-09-173443443443441,000344
2014-09-1632933032932917,000329
2014-09-123283293283293,000329
2014-09-113283283283281,000328
2014-09-093293293263263,000326
2014-09-083293293293295,000329
2014-09-0532832832832810,000328
2014-09-033293293293292,000329
2014-09-023323323303303,000330
2014-09-0131033031033017,000330
2014-08-2930431030431013,000310
2014-08-283023033023032,000303
2014-08-2730030230030211,000302
2014-08-263033033033031,000303
2014-08-253013033013032,000303
2014-08-223043043013014,000301
2014-08-2130530530130411,000304
2014-08-202942982942987,000298
2014-08-193063063063061,000306
2014-08-152982982982982,000298
2014-08-1429529729529615,000296
2014-08-132932942932946,000294
2014-08-122862862862862,000286
2014-08-112892902892904,000290
2014-08-072802802802804,000280
2014-08-062852852852855,000285
2014-08-052902902892892,000289
2014-08-042902902902902,000290
2014-08-0129029028529012,000290
2014-07-2928929928929914,000299
2014-07-2829529729229720,000297
2014-07-252922922922922,000292
2014-07-2429529729029017,000290
2014-07-2329029028728823,000288
2014-07-222912912902902,000290
2014-07-182892902872904,000290
2014-07-172932932902905,000290
2014-07-162912912902904,000290
2014-07-152862862862861,000286
2014-07-142862862862861,000286
2014-07-1128528528528512,000285
2014-07-102852852852858,000285
2014-07-0928428528428514,000285
2014-07-0728028628028613,000286
2014-07-042802802802802,000280
2014-07-0327928027928012,000280
2014-07-022802802792799,000279
2014-07-012802802802807,000280
2014-06-302832832832832,000283
2014-06-262782782782782,000278
2014-06-2528028028028010,000280
2014-06-2427827827827827,000278
2014-06-2327827927827816,000278
2014-06-202792792792791,000279
2014-06-1927627827627810,000278
2014-06-182802802772778,000277
2014-06-1627627827627813,000278
2014-06-132792792792795,000279
2014-06-1128428427627611,000276
2014-06-102782782782782,000278
2014-06-092772772772772,000277
2014-06-032802802772773,000277
2014-06-022792792792792,000279
2014-05-2827627627627618,000276
2014-05-2728028027627716,000277
2014-05-2627627627627612,000276
2014-05-222772772772774,000277
2014-05-202772772772772,000277
2014-05-192772772772771,000277
2014-05-152772772772771,000277
2014-05-122762762762761,000276
2014-04-252742742742741,000274
2014-04-242802902802803,000280
2014-04-232802802802801,000280
2014-04-222802802802801,000280
2014-04-212802802802801,000280
2014-04-182732732732731,000273
2014-04-172712712712711,000271
2014-04-162712712712716,000271
2014-04-142712712712713,000271
2014-04-112712712712717,000271
2014-04-102712712712714,000271
2014-04-092712712712711,000271
2014-04-082712712712712,000271
2014-04-072712712712711,000271
2014-04-022692692692691,000269
2014-04-012692692692691,000269
2014-03-282712712712711,000271
2014-03-2727827827227216,000272
2014-03-262792792782782,000278
2014-03-252782782782785,000278
2014-03-242782782782786,000278
2014-03-202782782782782,000278
2014-03-192782782782786,000278
2014-03-182782782782782,000278
2014-03-142782782762788,000278
2014-03-122812812812811,000281
2014-03-112812812812811,000281
2014-03-072822822802805,000280
2014-03-052772812752809,000280
2014-03-032832832802806,000280
2014-02-2828028428028019,000280
2014-02-272812812812813,000281
2014-02-262812812812812,000281
2014-02-252832832812816,000281
2014-02-2428028228028118,000281
2014-02-212812812812811,000281
2014-02-202832832812813,000281
2014-02-192852852852851,000285
2014-02-172812812812811,000281
2014-02-1428128828028020,000280
2014-02-132822822822821,000282
2014-02-122792882792806,000280
2014-02-1030330327827840,000278
2014-02-072532752532757,000275
2014-02-042422422412414,000241
2014-02-032552552512518,000251
2014-01-312622622562564,000256
2014-01-302552552542543,000254
2014-01-292572592572594,000259
2014-01-282532532532531,000253
2014-01-2726026025225213,000252
2014-01-2426326326026011,000260
2014-01-232652652652652,000265
2014-01-222652652652651,000265
2014-01-212652652652651,000265
2014-01-2025426825426815,000268
2014-01-172522542522543,000254
2014-01-1625325325125311,000253
2014-01-152542552522524,000252
2014-01-102462502462502,000250
2014-01-0925025024024713,000247
2014-01-082502532502534,000253
2014-01-072502502502502,000250
2014-01-062452502452503,000250

分割・併合履歴 : なし