8596 (株)九州リースサービス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 468 | 470 | 466 | 470 | 3,500 | 470 |
| 2015-12-29 | 460 | 463 | 460 | 463 | 1,800 | 463 |
| 2015-12-28 | 460 | 470 | 460 | 460 | 3,600 | 460 |
| 2015-12-25 | 459 | 459 | 459 | 459 | 100 | 459 |
| 2015-12-24 | 462 | 465 | 458 | 460 | 10,800 | 460 |
| 2015-12-22 | 464 | 465 | 460 | 462 | 7,800 | 462 |
| 2015-12-21 | 463 | 463 | 442 | 460 | 8,300 | 460 |
| 2015-12-18 | 458 | 464 | 453 | 463 | 12,400 | 463 |
| 2015-12-17 | 456 | 458 | 455 | 455 | 3,000 | 455 |
| 2015-12-16 | 458 | 458 | 452 | 456 | 2,300 | 456 |
| 2015-12-15 | 446 | 452 | 446 | 452 | 2,700 | 452 |
| 2015-12-14 | 450 | 450 | 442 | 448 | 3,100 | 448 |
| 2015-12-10 | 444 | 444 | 443 | 443 | 3,600 | 443 |
| 2015-12-08 | 439 | 443 | 439 | 443 | 300 | 443 |
| 2015-12-07 | 440 | 445 | 439 | 439 | 4,400 | 439 |
| 2015-12-04 | 437 | 438 | 437 | 437 | 1,000 | 437 |
| 2015-12-03 | 442 | 442 | 436 | 437 | 11,100 | 437 |
| 2015-12-02 | 447 | 447 | 439 | 440 | 3,700 | 440 |
| 2015-12-01 | 451 | 458 | 451 | 457 | 1,400 | 457 |
| 2015-11-30 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2015-11-27 | 438 | 439 | 438 | 439 | 1,100 | 439 |
| 2015-11-26 | 441 | 441 | 441 | 441 | 5,700 | 441 |
| 2015-11-25 | 435 | 442 | 435 | 442 | 3,300 | 442 |
| 2015-11-24 | 451 | 451 | 445 | 445 | 2,400 | 445 |
| 2015-11-20 | 464 | 464 | 450 | 450 | 8,000 | 450 |
| 2015-11-19 | 458 | 458 | 456 | 456 | 2,100 | 456 |
| 2015-11-18 | 465 | 465 | 460 | 461 | 2,700 | 461 |
| 2015-11-17 | 462 | 462 | 460 | 460 | 300 | 460 |
| 2015-11-16 | 457 | 457 | 454 | 454 | 400 | 454 |
| 2015-11-13 | 457 | 466 | 455 | 465 | 2,600 | 465 |
| 2015-11-12 | 460 | 461 | 458 | 458 | 5,300 | 458 |
| 2015-11-11 | 460 | 465 | 460 | 465 | 4,900 | 465 |
| 2015-11-10 | 453 | 453 | 451 | 452 | 5,300 | 452 |
| 2015-11-09 | 453 | 463 | 453 | 460 | 11,000 | 460 |
| 2015-11-06 | 455 | 455 | 451 | 452 | 2,100 | 452 |
| 2015-11-05 | 460 | 460 | 455 | 456 | 3,700 | 456 |
| 2015-11-04 | 462 | 462 | 454 | 454 | 2,700 | 454 |
| 2015-11-02 | 445 | 460 | 445 | 460 | 7,400 | 460 |
| 2015-10-29 | 436 | 436 | 435 | 435 | 300 | 435 |
| 2015-10-28 | 440 | 440 | 435 | 440 | 2,900 | 440 |
| 2015-10-27 | 447 | 448 | 424 | 439 | 7,500 | 439 |
| 2015-10-26 | 430 | 447 | 430 | 447 | 18,900 | 447 |
| 2015-10-23 | 412 | 430 | 412 | 429 | 19,100 | 429 |
| 2015-10-22 | 411 | 416 | 411 | 411 | 1,300 | 411 |
| 2015-10-21 | 404 | 412 | 404 | 407 | 3,200 | 407 |
| 2015-10-20 | 395 | 399 | 395 | 399 | 2,600 | 399 |
| 2015-10-19 | 406 | 407 | 393 | 400 | 2,000 | 400 |
| 2015-10-16 | 401 | 403 | 400 | 403 | 700 | 403 |
| 2015-10-15 | 401 | 401 | 393 | 400 | 1,600 | 400 |
| 2015-10-14 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2015-10-13 | 406 | 406 | 400 | 400 | 1,300 | 400 |
| 2015-10-09 | 405 | 406 | 391 | 406 | 1,700 | 406 |
| 2015-10-08 | 393 | 406 | 392 | 406 | 2,900 | 406 |
| 2015-10-07 | 392 | 400 | 392 | 400 | 1,900 | 400 |
| 2015-10-06 | 380 | 385 | 380 | 384 | 2,300 | 384 |
| 2015-10-05 | 372 | 376 | 372 | 376 | 2,800 | 376 |
| 2015-10-02 | 369 | 370 | 369 | 370 | 5,800 | 370 |
| 2015-10-01 | 365 | 374 | 364 | 366 | 5,600 | 366 |
| 2015-09-30 | 364 | 372 | 363 | 363 | 3,400 | 363 |
| 2015-09-29 | 376 | 376 | 363 | 364 | 2,600 | 364 |
| 2015-09-28 | 379 | 379 | 379 | 379 | 200 | 379 |
| 2015-09-25 | 382 | 382 | 382 | 382 | 200 | 382 |
| 2015-09-24 | 385 | 385 | 385 | 385 | 700 | 385 |
| 2015-09-18 | 387 | 395 | 386 | 386 | 4,500 | 386 |
| 2015-09-17 | 383 | 386 | 380 | 386 | 2,600 | 386 |
| 2015-09-16 | 389 | 389 | 381 | 385 | 900 | 385 |
| 2015-09-15 | 393 | 395 | 393 | 393 | 2,800 | 393 |
| 2015-09-14 | 383 | 394 | 382 | 394 | 5,300 | 394 |
| 2015-09-11 | 389 | 389 | 376 | 376 | 7,100 | 376 |
| 2015-09-10 | 369 | 373 | 369 | 373 | 1,100 | 373 |
| 2015-09-09 | 367 | 375 | 367 | 374 | 2,200 | 374 |
| 2015-09-07 | 365 | 368 | 362 | 368 | 3,100 | 368 |
| 2015-09-04 | 386 | 386 | 370 | 380 | 6,600 | 380 |
| 2015-09-03 | 386 | 386 | 386 | 386 | 800 | 386 |
| 2015-09-02 | 382 | 385 | 380 | 385 | 2,300 | 385 |
| 2015-09-01 | 385 | 385 | 385 | 385 | 1,400 | 385 |
| 2015-08-31 | 396 | 396 | 386 | 391 | 3,900 | 391 |
| 2015-08-28 | 384 | 396 | 384 | 396 | 7,500 | 396 |
| 2015-08-27 | 384 | 384 | 381 | 381 | 3,300 | 381 |
| 2015-08-26 | 379 | 385 | 377 | 377 | 3,200 | 377 |
| 2015-08-25 | 385 | 388 | 362 | 374 | 13,300 | 374 |
| 2015-08-24 | 401 | 401 | 390 | 390 | 8,800 | 390 |
| 2015-08-21 | 416 | 416 | 400 | 405 | 8,400 | 405 |
| 2015-08-20 | 407 | 417 | 407 | 417 | 1,600 | 417 |
| 2015-08-19 | 419 | 420 | 418 | 418 | 1,300 | 418 |
| 2015-08-18 | 402 | 416 | 402 | 416 | 6,900 | 416 |
| 2015-08-17 | 410 | 411 | 406 | 409 | 5,500 | 409 |
| 2015-08-14 | 418 | 420 | 413 | 414 | 5,700 | 414 |
| 2015-08-13 | 422 | 422 | 420 | 420 | 7,500 | 420 |
| 2015-08-12 | 423 | 427 | 422 | 422 | 2,200 | 422 |
| 2015-08-11 | 429 | 429 | 424 | 425 | 2,600 | 425 |
| 2015-08-10 | 430 | 438 | 423 | 425 | 3,500 | 425 |
| 2015-08-07 | 430 | 430 | 430 | 430 | 1,500 | 430 |
| 2015-08-06 | 435 | 435 | 430 | 430 | 1,400 | 430 |
| 2015-08-05 | 435 | 435 | 428 | 430 | 4,100 | 430 |
| 2015-08-04 | 448 | 448 | 434 | 434 | 500 | 434 |
| 2015-08-03 | 449 | 450 | 431 | 449 | 3,400 | 449 |
| 2015-07-31 | 447 | 447 | 447 | 447 | 1,100 | 447 |
| 2015-07-30 | 444 | 447 | 431 | 447 | 2,300 | 447 |
| 2015-07-29 | 447 | 447 | 437 | 440 | 3,100 | 440 |
| 2015-07-28 | 444 | 444 | 439 | 439 | 4,600 | 439 |
| 2015-07-27 | 452 | 452 | 445 | 445 | 3,300 | 445 |
| 2015-07-24 | 456 | 456 | 442 | 452 | 900 | 452 |
| 2015-07-23 | 458 | 458 | 457 | 457 | 1,600 | 457 |
| 2015-07-22 | 445 | 458 | 443 | 458 | 2,400 | 458 |
| 2015-07-21 | 457 | 460 | 431 | 445 | 5,300 | 445 |
| 2015-07-17 | 449 | 455 | 449 | 454 | 4,600 | 454 |
| 2015-07-16 | 446 | 448 | 446 | 448 | 600 | 448 |
| 2015-07-15 | 437 | 445 | 437 | 445 | 9,800 | 445 |
| 2015-07-14 | 450 | 450 | 450 | 450 | 400 | 450 |
| 2015-07-13 | 434 | 451 | 433 | 450 | 5,600 | 450 |
| 2015-07-10 | 435 | 435 | 427 | 435 | 2,000 | 435 |
| 2015-07-09 | 424 | 439 | 403 | 439 | 16,700 | 439 |
| 2015-07-08 | 431 | 438 | 430 | 430 | 7,500 | 430 |
| 2015-07-07 | 439 | 441 | 439 | 441 | 3,100 | 441 |
| 2015-07-06 | 446 | 446 | 433 | 441 | 4,500 | 441 |
| 2015-07-03 | 442 | 443 | 430 | 440 | 29,400 | 440 |
| 2015-07-02 | 457 | 457 | 450 | 450 | 1,800 | 450 |
| 2015-07-01 | 440 | 461 | 440 | 450 | 2,200 | 450 |
| 2015-06-30 | 450 | 458 | 450 | 450 | 2,100 | 450 |
| 2015-06-29 | 441 | 450 | 420 | 450 | 10,000 | 450 |
| 2015-06-26 | 450 | 459 | 450 | 454 | 2,000 | 454 |
| 2015-06-25 | 450 | 450 | 441 | 450 | 6,100 | 450 |
| 2015-06-24 | 463 | 463 | 450 | 450 | 3,500 | 450 |
| 2015-06-23 | 455 | 463 | 450 | 460 | 6,100 | 460 |
| 2015-06-22 | 461 | 465 | 456 | 456 | 3,200 | 456 |
| 2015-06-19 | 457 | 458 | 457 | 458 | 800 | 458 |
| 2015-06-18 | 447 | 454 | 446 | 454 | 900 | 454 |
| 2015-06-17 | 456 | 456 | 445 | 445 | 4,000 | 445 |
| 2015-06-16 | 467 | 467 | 442 | 454 | 6,900 | 454 |
| 2015-06-15 | 461 | 468 | 460 | 468 | 5,300 | 468 |
| 2015-06-12 | 479 | 479 | 463 | 470 | 8,400 | 470 |
| 2015-06-11 | 475 | 479 | 475 | 479 | 400 | 479 |
| 2015-06-10 | 472 | 478 | 471 | 478 | 7,300 | 478 |
| 2015-06-09 | 482 | 483 | 471 | 471 | 3,900 | 471 |
| 2015-06-08 | 484 | 484 | 477 | 482 | 3,400 | 482 |
| 2015-06-05 | 479 | 484 | 479 | 484 | 15,600 | 484 |
| 2015-06-04 | 470 | 482 | 470 | 482 | 18,100 | 482 |
| 2015-06-02 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2015-06-01 | 466 | 471 | 463 | 465 | 1,500 | 465 |
| 2015-05-29 | 471 | 471 | 471 | 471 | 3,600 | 471 |
| 2015-05-28 | 475 | 475 | 471 | 471 | 8,500 | 471 |
| 2015-05-27 | 478 | 478 | 475 | 475 | 600 | 475 |
| 2015-05-26 | 484 | 484 | 476 | 476 | 6,400 | 476 |
| 2015-05-25 | 485 | 488 | 480 | 480 | 6,000 | 480 |
| 2015-05-22 | 472 | 489 | 472 | 480 | 4,300 | 480 |
| 2015-05-21 | 485 | 485 | 470 | 470 | 3,700 | 470 |
| 2015-05-20 | 483 | 488 | 471 | 485 | 2,900 | 485 |
| 2015-05-19 | 482 | 490 | 476 | 483 | 9,500 | 483 |
| 2015-05-18 | 480 | 490 | 475 | 490 | 21,100 | 490 |
| 2015-05-15 | 475 | 481 | 456 | 479 | 17,000 | 479 |
| 2015-05-14 | 456 | 508 | 456 | 481 | 33,200 | 481 |
| 2015-05-13 | 460 | 475 | 438 | 450 | 18,200 | 450 |
| 2015-05-12 | 444 | 460 | 441 | 460 | 16,900 | 460 |
| 2015-05-11 | 447 | 447 | 441 | 443 | 1,300 | 443 |
| 2015-05-08 | 443 | 444 | 441 | 441 | 600 | 441 |
| 2015-05-07 | 445 | 445 | 441 | 441 | 6,300 | 441 |
| 2015-05-01 | 427 | 441 | 425 | 441 | 4,500 | 441 |
| 2015-04-30 | 430 | 436 | 428 | 428 | 2,500 | 428 |
| 2015-04-28 | 432 | 432 | 431 | 431 | 1,700 | 431 |
| 2015-04-27 | 433 | 433 | 432 | 432 | 1,700 | 432 |
| 2015-04-24 | 444 | 444 | 440 | 440 | 300 | 440 |
| 2015-04-23 | 435 | 443 | 431 | 431 | 6,900 | 431 |
| 2015-04-22 | 428 | 433 | 425 | 433 | 4,000 | 433 |
| 2015-04-21 | 417 | 417 | 417 | 417 | 100 | 417 |
| 2015-04-20 | 428 | 428 | 415 | 415 | 17,400 | 415 |
| 2015-04-17 | 432 | 432 | 430 | 431 | 2,600 | 431 |
| 2015-04-16 | 434 | 438 | 434 | 437 | 2,100 | 437 |
| 2015-04-15 | 444 | 444 | 432 | 432 | 8,500 | 432 |
| 2015-04-14 | 447 | 450 | 447 | 447 | 1,500 | 447 |
| 2015-04-13 | 456 | 457 | 451 | 451 | 3,500 | 451 |
| 2015-04-10 | 451 | 453 | 450 | 453 | 6,600 | 453 |
| 2015-04-09 | 436 | 437 | 435 | 435 | 1,800 | 435 |
| 2015-04-08 | 450 | 455 | 429 | 444 | 10,200 | 444 |
| 2015-04-07 | 444 | 460 | 430 | 450 | 12,500 | 450 |
| 2015-04-06 | 433 | 444 | 433 | 440 | 7,400 | 440 |
| 2015-04-03 | 408 | 425 | 408 | 425 | 4,600 | 425 |
| 2015-04-02 | 416 | 418 | 410 | 410 | 6,500 | 410 |
| 2015-04-01 | 416 | 416 | 410 | 416 | 10,700 | 416 |
| 2015-03-31 | 400 | 412 | 400 | 412 | 17,000 | 412 |
| 2015-03-30 | 394 | 394 | 394 | 394 | 4,000 | 394 |
| 2015-03-27 | 407 | 407 | 400 | 402 | 5,000 | 402 |
| 2015-03-26 | 413 | 413 | 411 | 412 | 13,000 | 412 |
| 2015-03-25 | 413 | 413 | 412 | 413 | 6,000 | 413 |
| 2015-03-24 | 419 | 419 | 407 | 412 | 15,000 | 412 |
| 2015-03-23 | 399 | 403 | 399 | 403 | 28,000 | 403 |
| 2015-03-20 | 386 | 398 | 386 | 389 | 36,000 | 389 |
| 2015-03-19 | 386 | 386 | 386 | 386 | 13,000 | 386 |
| 2015-03-18 | 387 | 387 | 385 | 385 | 6,000 | 385 |
| 2015-03-17 | 387 | 388 | 386 | 387 | 24,000 | 387 |
| 2015-03-16 | 386 | 387 | 386 | 386 | 13,000 | 386 |
| 2015-03-13 | 386 | 387 | 383 | 386 | 17,000 | 386 |
| 2015-03-12 | 386 | 387 | 385 | 386 | 13,000 | 386 |
| 2015-03-11 | 387 | 387 | 387 | 387 | 4,000 | 387 |
| 2015-03-10 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2015-03-09 | 386 | 387 | 386 | 387 | 3,000 | 387 |
| 2015-03-06 | 388 | 388 | 386 | 386 | 6,000 | 386 |
| 2015-03-05 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2015-03-04 | 391 | 391 | 387 | 388 | 6,000 | 388 |
| 2015-03-03 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2015-03-02 | 393 | 393 | 392 | 392 | 5,000 | 392 |
| 2015-02-27 | 392 | 392 | 392 | 392 | 9,000 | 392 |
| 2015-02-26 | 392 | 392 | 391 | 391 | 5,000 | 391 |
| 2015-02-25 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2015-02-23 | 395 | 395 | 394 | 394 | 7,000 | 394 |
| 2015-02-20 | 395 | 396 | 393 | 395 | 15,000 | 395 |
| 2015-02-19 | 394 | 395 | 393 | 393 | 7,000 | 393 |
| 2015-02-18 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2015-02-17 | 394 | 394 | 392 | 392 | 5,000 | 392 |
| 2015-02-16 | 395 | 395 | 393 | 393 | 4,000 | 393 |
| 2015-02-13 | 391 | 391 | 390 | 390 | 5,000 | 390 |
| 2015-02-12 | 391 | 391 | 389 | 389 | 2,000 | 389 |
| 2015-02-10 | 393 | 393 | 386 | 388 | 13,000 | 388 |
| 2015-02-09 | 397 | 406 | 390 | 398 | 34,000 | 398 |
| 2015-02-06 | 376 | 397 | 376 | 390 | 39,000 | 390 |
| 2015-02-05 | 372 | 379 | 372 | 378 | 49,000 | 378 |
| 2015-02-03 | 369 | 369 | 365 | 365 | 8,000 | 365 |
| 2015-02-02 | 372 | 372 | 369 | 369 | 2,000 | 369 |
| 2015-01-30 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2015-01-29 | 369 | 373 | 369 | 373 | 2,000 | 373 |
| 2015-01-28 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2015-01-27 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2015-01-26 | 373 | 375 | 373 | 375 | 8,000 | 375 |
| 2015-01-23 | 370 | 371 | 368 | 368 | 3,000 | 368 |
| 2015-01-22 | 367 | 367 | 367 | 367 | 7,000 | 367 |
| 2015-01-21 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2015-01-20 | 364 | 375 | 364 | 375 | 12,000 | 375 |
| 2015-01-19 | 371 | 371 | 371 | 371 | 4,000 | 371 |
| 2015-01-15 | 373 | 373 | 371 | 371 | 6,000 | 371 |
| 2015-01-14 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2015-01-13 | 373 | 373 | 371 | 371 | 3,000 | 371 |
| 2015-01-09 | 375 | 375 | 373 | 373 | 12,000 | 373 |
| 2015-01-08 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2015-01-07 | 369 | 370 | 368 | 368 | 9,000 | 368 |
| 2015-01-06 | 368 | 368 | 368 | 368 | 4,000 | 368 |
| 2015-01-05 | 375 | 375 | 375 | 375 | 27,000 | 375 |
分割・併合履歴 ： なし
