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 |
---|---|---|---|---|---|---|
2014-12-30 | 370 | 375 | 370 | 375 | 23,000 | 375 |
2014-12-29 | 375 | 375 | 375 | 375 | 2,000 | 375 |
2014-12-26 | 370 | 373 | 368 | 373 | 4,000 | 373 |
2014-12-25 | 356 | 370 | 356 | 368 | 16,000 | 368 |
2014-12-24 | 350 | 354 | 350 | 354 | 4,000 | 354 |
2014-12-22 | 349 | 350 | 349 | 350 | 3,000 | 350 |
2014-12-19 | 353 | 353 | 345 | 346 | 17,000 | 346 |
2014-12-18 | 352 | 352 | 345 | 345 | 9,000 | 345 |
2014-12-16 | 352 | 352 | 352 | 352 | 2,000 | 352 |
2014-12-15 | 352 | 355 | 351 | 352 | 22,000 | 352 |
2014-12-12 | 355 | 360 | 354 | 360 | 18,000 | 360 |
2014-12-11 | 353 | 361 | 351 | 351 | 33,000 | 351 |
2014-12-10 | 363 | 365 | 361 | 361 | 13,000 | 361 |
2014-12-09 | 375 | 375 | 361 | 361 | 14,000 | 361 |
2014-12-05 | 383 | 383 | 383 | 383 | 1,000 | 383 |
2014-12-04 | 370 | 372 | 370 | 372 | 4,000 | 372 |
2014-12-03 | 388 | 388 | 388 | 388 | 2,000 | 388 |
2014-12-01 | 363 | 389 | 363 | 389 | 11,000 | 389 |
2014-11-28 | 376 | 379 | 376 | 379 | 2,000 | 379 |
2014-11-26 | 373 | 379 | 371 | 379 | 15,000 | 379 |
2014-11-25 | 364 | 366 | 364 | 366 | 5,000 | 366 |
2014-11-21 | 364 | 364 | 364 | 364 | 3,000 | 364 |
2014-11-20 | 361 | 364 | 361 | 364 | 3,000 | 364 |
2014-11-19 | 364 | 373 | 358 | 373 | 7,000 | 373 |
2014-11-18 | 356 | 364 | 356 | 364 | 2,000 | 364 |
2014-11-17 | 366 | 366 | 362 | 362 | 3,000 | 362 |
2014-11-14 | 365 | 375 | 364 | 374 | 6,000 | 374 |
2014-11-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
2014-11-12 | 372 | 372 | 372 | 372 | 2,000 | 372 |
2014-11-11 | 362 | 374 | 362 | 372 | 4,000 | 372 |
2014-11-10 | 369 | 369 | 361 | 361 | 5,000 | 361 |
2014-11-07 | 380 | 385 | 380 | 385 | 3,000 | 385 |
2014-11-06 | 381 | 381 | 381 | 381 | 1,000 | 381 |
2014-11-05 | 379 | 384 | 379 | 384 | 8,000 | 384 |
2014-11-04 | 359 | 370 | 355 | 370 | 6,000 | 370 |
2014-10-31 | 329 | 335 | 329 | 335 | 2,000 | 335 |
2014-10-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
2014-10-28 | 346 | 346 | 346 | 346 | 1,000 | 346 |
2014-10-24 | 360 | 370 | 360 | 370 | 8,000 | 370 |
2014-10-23 | 347 | 360 | 347 | 360 | 10,000 | 360 |
2014-10-22 | 355 | 355 | 347 | 347 | 2,000 | 347 |
2014-10-20 | 356 | 356 | 356 | 356 | 5,000 | 356 |
2014-10-14 | 358 | 358 | 358 | 358 | 3,000 | 358 |
2014-10-10 | 360 | 360 | 360 | 360 | 2,000 | 360 |
2014-10-09 | 378 | 380 | 367 | 367 | 5,000 | 367 |
2014-10-08 | 370 | 370 | 370 | 370 | 8,000 | 370 |
2014-10-06 | 354 | 370 | 354 | 370 | 13,000 | 370 |
2014-10-03 | 365 | 370 | 354 | 354 | 9,000 | 354 |
2014-10-02 | 355 | 368 | 355 | 365 | 9,000 | 365 |
2014-10-01 | 360 | 360 | 355 | 355 | 5,000 | 355 |
2014-09-30 | 360 | 360 | 360 | 360 | 3,000 | 360 |
2014-09-29 | 350 | 363 | 350 | 360 | 6,000 | 360 |
2014-09-24 | 349 | 350 | 348 | 350 | 6,000 | 350 |
2014-09-22 | 333 | 350 | 333 | 350 | 23,000 | 350 |
2014-09-19 | 344 | 349 | 344 | 349 | 6,000 | 349 |
2014-09-17 | 344 | 344 | 344 | 344 | 1,000 | 344 |
2014-09-16 | 329 | 330 | 329 | 329 | 17,000 | 329 |
2014-09-12 | 328 | 329 | 328 | 329 | 3,000 | 329 |
2014-09-11 | 328 | 328 | 328 | 328 | 1,000 | 328 |
2014-09-09 | 329 | 329 | 326 | 326 | 3,000 | 326 |
2014-09-08 | 329 | 329 | 329 | 329 | 5,000 | 329 |
2014-09-05 | 328 | 328 | 328 | 328 | 10,000 | 328 |
2014-09-03 | 329 | 329 | 329 | 329 | 2,000 | 329 |
2014-09-02 | 332 | 332 | 330 | 330 | 3,000 | 330 |
2014-09-01 | 310 | 330 | 310 | 330 | 17,000 | 330 |
2014-08-29 | 304 | 310 | 304 | 310 | 13,000 | 310 |
2014-08-28 | 302 | 303 | 302 | 303 | 2,000 | 303 |
2014-08-27 | 300 | 302 | 300 | 302 | 11,000 | 302 |
2014-08-26 | 303 | 303 | 303 | 303 | 1,000 | 303 |
2014-08-25 | 301 | 303 | 301 | 303 | 2,000 | 303 |
2014-08-22 | 304 | 304 | 301 | 301 | 4,000 | 301 |
2014-08-21 | 305 | 305 | 301 | 304 | 11,000 | 304 |
2014-08-20 | 294 | 298 | 294 | 298 | 7,000 | 298 |
2014-08-19 | 306 | 306 | 306 | 306 | 1,000 | 306 |
2014-08-15 | 298 | 298 | 298 | 298 | 2,000 | 298 |
2014-08-14 | 295 | 297 | 295 | 296 | 15,000 | 296 |
2014-08-13 | 293 | 294 | 293 | 294 | 6,000 | 294 |
2014-08-12 | 286 | 286 | 286 | 286 | 2,000 | 286 |
2014-08-11 | 289 | 290 | 289 | 290 | 4,000 | 290 |
2014-08-07 | 280 | 280 | 280 | 280 | 4,000 | 280 |
2014-08-06 | 285 | 285 | 285 | 285 | 5,000 | 285 |
2014-08-05 | 290 | 290 | 289 | 289 | 2,000 | 289 |
2014-08-04 | 290 | 290 | 290 | 290 | 2,000 | 290 |
2014-08-01 | 290 | 290 | 285 | 290 | 12,000 | 290 |
2014-07-29 | 289 | 299 | 289 | 299 | 14,000 | 299 |
2014-07-28 | 295 | 297 | 292 | 297 | 20,000 | 297 |
2014-07-25 | 292 | 292 | 292 | 292 | 2,000 | 292 |
2014-07-24 | 295 | 297 | 290 | 290 | 17,000 | 290 |
2014-07-23 | 290 | 290 | 287 | 288 | 23,000 | 288 |
2014-07-22 | 291 | 291 | 290 | 290 | 2,000 | 290 |
2014-07-18 | 289 | 290 | 287 | 290 | 4,000 | 290 |
2014-07-17 | 293 | 293 | 290 | 290 | 5,000 | 290 |
2014-07-16 | 291 | 291 | 290 | 290 | 4,000 | 290 |
2014-07-15 | 286 | 286 | 286 | 286 | 1,000 | 286 |
2014-07-14 | 286 | 286 | 286 | 286 | 1,000 | 286 |
2014-07-11 | 285 | 285 | 285 | 285 | 12,000 | 285 |
2014-07-10 | 285 | 285 | 285 | 285 | 8,000 | 285 |
2014-07-09 | 284 | 285 | 284 | 285 | 14,000 | 285 |
2014-07-07 | 280 | 286 | 280 | 286 | 13,000 | 286 |
2014-07-04 | 280 | 280 | 280 | 280 | 2,000 | 280 |
2014-07-03 | 279 | 280 | 279 | 280 | 12,000 | 280 |
2014-07-02 | 280 | 280 | 279 | 279 | 9,000 | 279 |
2014-07-01 | 280 | 280 | 280 | 280 | 7,000 | 280 |
2014-06-30 | 283 | 283 | 283 | 283 | 2,000 | 283 |
2014-06-26 | 278 | 278 | 278 | 278 | 2,000 | 278 |
2014-06-25 | 280 | 280 | 280 | 280 | 10,000 | 280 |
2014-06-24 | 278 | 278 | 278 | 278 | 27,000 | 278 |
2014-06-23 | 278 | 279 | 278 | 278 | 16,000 | 278 |
2014-06-20 | 279 | 279 | 279 | 279 | 1,000 | 279 |
2014-06-19 | 276 | 278 | 276 | 278 | 10,000 | 278 |
2014-06-18 | 280 | 280 | 277 | 277 | 8,000 | 277 |
2014-06-16 | 276 | 278 | 276 | 278 | 13,000 | 278 |
2014-06-13 | 279 | 279 | 279 | 279 | 5,000 | 279 |
2014-06-11 | 284 | 284 | 276 | 276 | 11,000 | 276 |
2014-06-10 | 278 | 278 | 278 | 278 | 2,000 | 278 |
2014-06-09 | 277 | 277 | 277 | 277 | 2,000 | 277 |
2014-06-03 | 280 | 280 | 277 | 277 | 3,000 | 277 |
2014-06-02 | 279 | 279 | 279 | 279 | 2,000 | 279 |
2014-05-28 | 276 | 276 | 276 | 276 | 18,000 | 276 |
2014-05-27 | 280 | 280 | 276 | 277 | 16,000 | 277 |
2014-05-26 | 276 | 276 | 276 | 276 | 12,000 | 276 |
2014-05-22 | 277 | 277 | 277 | 277 | 4,000 | 277 |
2014-05-20 | 277 | 277 | 277 | 277 | 2,000 | 277 |
2014-05-19 | 277 | 277 | 277 | 277 | 1,000 | 277 |
2014-05-15 | 277 | 277 | 277 | 277 | 1,000 | 277 |
2014-05-12 | 276 | 276 | 276 | 276 | 1,000 | 276 |
2014-04-25 | 274 | 274 | 274 | 274 | 1,000 | 274 |
2014-04-24 | 280 | 290 | 280 | 280 | 3,000 | 280 |
2014-04-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2014-04-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2014-04-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2014-04-18 | 273 | 273 | 273 | 273 | 1,000 | 273 |
2014-04-17 | 271 | 271 | 271 | 271 | 1,000 | 271 |
2014-04-16 | 271 | 271 | 271 | 271 | 6,000 | 271 |
2014-04-14 | 271 | 271 | 271 | 271 | 3,000 | 271 |
2014-04-11 | 271 | 271 | 271 | 271 | 7,000 | 271 |
2014-04-10 | 271 | 271 | 271 | 271 | 4,000 | 271 |
2014-04-09 | 271 | 271 | 271 | 271 | 1,000 | 271 |
2014-04-08 | 271 | 271 | 271 | 271 | 2,000 | 271 |
2014-04-07 | 271 | 271 | 271 | 271 | 1,000 | 271 |
2014-04-02 | 269 | 269 | 269 | 269 | 1,000 | 269 |
2014-04-01 | 269 | 269 | 269 | 269 | 1,000 | 269 |
2014-03-28 | 271 | 271 | 271 | 271 | 1,000 | 271 |
2014-03-27 | 278 | 278 | 272 | 272 | 16,000 | 272 |
2014-03-26 | 279 | 279 | 278 | 278 | 2,000 | 278 |
2014-03-25 | 278 | 278 | 278 | 278 | 5,000 | 278 |
2014-03-24 | 278 | 278 | 278 | 278 | 6,000 | 278 |
2014-03-20 | 278 | 278 | 278 | 278 | 2,000 | 278 |
2014-03-19 | 278 | 278 | 278 | 278 | 6,000 | 278 |
2014-03-18 | 278 | 278 | 278 | 278 | 2,000 | 278 |
2014-03-14 | 278 | 278 | 276 | 278 | 8,000 | 278 |
2014-03-12 | 281 | 281 | 281 | 281 | 1,000 | 281 |
2014-03-11 | 281 | 281 | 281 | 281 | 1,000 | 281 |
2014-03-07 | 282 | 282 | 280 | 280 | 5,000 | 280 |
2014-03-05 | 277 | 281 | 275 | 280 | 9,000 | 280 |
2014-03-03 | 283 | 283 | 280 | 280 | 6,000 | 280 |
2014-02-28 | 280 | 284 | 280 | 280 | 19,000 | 280 |
2014-02-27 | 281 | 281 | 281 | 281 | 3,000 | 281 |
2014-02-26 | 281 | 281 | 281 | 281 | 2,000 | 281 |
2014-02-25 | 283 | 283 | 281 | 281 | 6,000 | 281 |
2014-02-24 | 280 | 282 | 280 | 281 | 18,000 | 281 |
2014-02-21 | 281 | 281 | 281 | 281 | 1,000 | 281 |
2014-02-20 | 283 | 283 | 281 | 281 | 3,000 | 281 |
2014-02-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
2014-02-17 | 281 | 281 | 281 | 281 | 1,000 | 281 |
2014-02-14 | 281 | 288 | 280 | 280 | 20,000 | 280 |
2014-02-13 | 282 | 282 | 282 | 282 | 1,000 | 282 |
2014-02-12 | 279 | 288 | 279 | 280 | 6,000 | 280 |
2014-02-10 | 303 | 303 | 278 | 278 | 40,000 | 278 |
2014-02-07 | 253 | 275 | 253 | 275 | 7,000 | 275 |
2014-02-04 | 242 | 242 | 241 | 241 | 4,000 | 241 |
2014-02-03 | 255 | 255 | 251 | 251 | 8,000 | 251 |
2014-01-31 | 262 | 262 | 256 | 256 | 4,000 | 256 |
2014-01-30 | 255 | 255 | 254 | 254 | 3,000 | 254 |
2014-01-29 | 257 | 259 | 257 | 259 | 4,000 | 259 |
2014-01-28 | 253 | 253 | 253 | 253 | 1,000 | 253 |
2014-01-27 | 260 | 260 | 252 | 252 | 13,000 | 252 |
2014-01-24 | 263 | 263 | 260 | 260 | 11,000 | 260 |
2014-01-23 | 265 | 265 | 265 | 265 | 2,000 | 265 |
2014-01-22 | 265 | 265 | 265 | 265 | 1,000 | 265 |
2014-01-21 | 265 | 265 | 265 | 265 | 1,000 | 265 |
2014-01-20 | 254 | 268 | 254 | 268 | 15,000 | 268 |
2014-01-17 | 252 | 254 | 252 | 254 | 3,000 | 254 |
2014-01-16 | 253 | 253 | 251 | 253 | 11,000 | 253 |
2014-01-15 | 254 | 255 | 252 | 252 | 4,000 | 252 |
2014-01-10 | 246 | 250 | 246 | 250 | 2,000 | 250 |
2014-01-09 | 250 | 250 | 240 | 247 | 13,000 | 247 |
2014-01-08 | 250 | 253 | 250 | 253 | 4,000 | 253 |
2014-01-07 | 250 | 250 | 250 | 250 | 2,000 | 250 |
2014-01-06 | 245 | 250 | 245 | 250 | 3,000 | 250 |
分割・併合履歴 : なし