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
2015-12-304684704664703,500470
2015-12-294604634604631,800463
2015-12-284604704604603,600460
2015-12-25459459459459100459
2015-12-2446246545846010,800460
2015-12-224644654604627,800462
2015-12-214634634424608,300460
2015-12-1845846445346312,400463
2015-12-174564584554553,000455
2015-12-164584584524562,300456
2015-12-154464524464522,700452
2015-12-144504504424483,100448
2015-12-104444444434433,600443
2015-12-08439443439443300443
2015-12-074404454394394,400439
2015-12-044374384374371,000437
2015-12-0344244243643711,100437
2015-12-024474474394403,700440
2015-12-014514584514571,400457
2015-11-30440440440440200440
2015-11-274384394384391,100439
2015-11-264414414414415,700441
2015-11-254354424354423,300442
2015-11-244514514454452,400445
2015-11-204644644504508,000450
2015-11-194584584564562,100456
2015-11-184654654604612,700461
2015-11-17462462460460300460
2015-11-16457457454454400454
2015-11-134574664554652,600465
2015-11-124604614584585,300458
2015-11-114604654604654,900465
2015-11-104534534514525,300452
2015-11-0945346345346011,000460
2015-11-064554554514522,100452
2015-11-054604604554563,700456
2015-11-044624624544542,700454
2015-11-024454604454607,400460
2015-10-29436436435435300435
2015-10-284404404354402,900440
2015-10-274474484244397,500439
2015-10-2643044743044718,900447
2015-10-2341243041242919,100429
2015-10-224114164114111,300411
2015-10-214044124044073,200407
2015-10-203953993953992,600399
2015-10-194064073934002,000400
2015-10-16401403400403700403
2015-10-154014013934001,600400
2015-10-14400400400400500400
2015-10-134064064004001,300400
2015-10-094054063914061,700406
2015-10-083934063924062,900406
2015-10-073924003924001,900400
2015-10-063803853803842,300384
2015-10-053723763723762,800376
2015-10-023693703693705,800370
2015-10-013653743643665,600366
2015-09-303643723633633,400363
2015-09-293763763633642,600364
2015-09-28379379379379200379
2015-09-25382382382382200382
2015-09-24385385385385700385
2015-09-183873953863864,500386
2015-09-173833863803862,600386
2015-09-16389389381385900385
2015-09-153933953933932,800393
2015-09-143833943823945,300394
2015-09-113893893763767,100376
2015-09-103693733693731,100373
2015-09-093673753673742,200374
2015-09-073653683623683,100368
2015-09-043863863703806,600380
2015-09-03386386386386800386
2015-09-023823853803852,300385
2015-09-013853853853851,400385
2015-08-313963963863913,900391
2015-08-283843963843967,500396
2015-08-273843843813813,300381
2015-08-263793853773773,200377
2015-08-2538538836237413,300374
2015-08-244014013903908,800390
2015-08-214164164004058,400405
2015-08-204074174074171,600417
2015-08-194194204184181,300418
2015-08-184024164024166,900416
2015-08-174104114064095,500409
2015-08-144184204134145,700414
2015-08-134224224204207,500420
2015-08-124234274224222,200422
2015-08-114294294244252,600425
2015-08-104304384234253,500425
2015-08-074304304304301,500430
2015-08-064354354304301,400430
2015-08-054354354284304,100430
2015-08-04448448434434500434
2015-08-034494504314493,400449
2015-07-314474474474471,100447
2015-07-304444474314472,300447
2015-07-294474474374403,100440
2015-07-284444444394394,600439
2015-07-274524524454453,300445
2015-07-24456456442452900452
2015-07-234584584574571,600457
2015-07-224454584434582,400458
2015-07-214574604314455,300445
2015-07-174494554494544,600454
2015-07-16446448446448600448
2015-07-154374454374459,800445
2015-07-14450450450450400450
2015-07-134344514334505,600450
2015-07-104354354274352,000435
2015-07-0942443940343916,700439
2015-07-084314384304307,500430
2015-07-074394414394413,100441
2015-07-064464464334414,500441
2015-07-0344244343044029,400440
2015-07-024574574504501,800450
2015-07-014404614404502,200450
2015-06-304504584504502,100450
2015-06-2944145042045010,000450
2015-06-264504594504542,000454
2015-06-254504504414506,100450
2015-06-244634634504503,500450
2015-06-234554634504606,100460
2015-06-224614654564563,200456
2015-06-19457458457458800458
2015-06-18447454446454900454
2015-06-174564564454454,000445
2015-06-164674674424546,900454
2015-06-154614684604685,300468
2015-06-124794794634708,400470
2015-06-11475479475479400479
2015-06-104724784714787,300478
2015-06-094824834714713,900471
2015-06-084844844774823,400482
2015-06-0547948447948415,600484
2015-06-0447048247048218,100482
2015-06-02470470470470100470
2015-06-014664714634651,500465
2015-05-294714714714713,600471
2015-05-284754754714718,500471
2015-05-27478478475475600475
2015-05-264844844764766,400476
2015-05-254854884804806,000480
2015-05-224724894724804,300480
2015-05-214854854704703,700470
2015-05-204834884714852,900485
2015-05-194824904764839,500483
2015-05-1848049047549021,100490
2015-05-1547548145647917,000479
2015-05-1445650845648133,200481
2015-05-1346047543845018,200450
2015-05-1244446044146016,900460
2015-05-114474474414431,300443
2015-05-08443444441441600441
2015-05-074454454414416,300441
2015-05-014274414254414,500441
2015-04-304304364284282,500428
2015-04-284324324314311,700431
2015-04-274334334324321,700432
2015-04-24444444440440300440
2015-04-234354434314316,900431
2015-04-224284334254334,000433
2015-04-21417417417417100417
2015-04-2042842841541517,400415
2015-04-174324324304312,600431
2015-04-164344384344372,100437
2015-04-154444444324328,500432
2015-04-144474504474471,500447
2015-04-134564574514513,500451
2015-04-104514534504536,600453
2015-04-094364374354351,800435
2015-04-0845045542944410,200444
2015-04-0744446043045012,500450
2015-04-064334444334407,400440
2015-04-034084254084254,600425
2015-04-024164184104106,500410
2015-04-0141641641041610,700416
2015-03-3140041240041217,000412
2015-03-303943943943944,000394
2015-03-274074074004025,000402
2015-03-2641341341141213,000412
2015-03-254134134124136,000413
2015-03-2441941940741215,000412
2015-03-2339940339940328,000403
2015-03-2038639838638936,000389
2015-03-1938638638638613,000386
2015-03-183873873853856,000385
2015-03-1738738838638724,000387
2015-03-1638638738638613,000386
2015-03-1338638738338617,000386
2015-03-1238638738538613,000386
2015-03-113873873873874,000387
2015-03-103873873873872,000387
2015-03-093863873863873,000387
2015-03-063883883863866,000386
2015-03-053883883883881,000388
2015-03-043913913873886,000388
2015-03-033923923923921,000392
2015-03-023933933923925,000392
2015-02-273923923923929,000392
2015-02-263923923913915,000391
2015-02-253933933933932,000393
2015-02-233953953943947,000394
2015-02-2039539639339515,000395
2015-02-193943953933937,000393
2015-02-183943943943941,000394
2015-02-173943943923925,000392
2015-02-163953953933934,000393
2015-02-133913913903905,000390
2015-02-123913913893892,000389
2015-02-1039339338638813,000388
2015-02-0939740639039834,000398
2015-02-0637639737639039,000390
2015-02-0537237937237849,000378
2015-02-033693693653658,000365
2015-02-023723723693692,000369
2015-01-303733733733731,000373
2015-01-293693733693732,000373
2015-01-283693693693692,000369
2015-01-273753753753751,000375
2015-01-263733753733758,000375
2015-01-233703713683683,000368
2015-01-223673673673677,000367
2015-01-213673673673671,000367
2015-01-2036437536437512,000375
2015-01-193713713713714,000371
2015-01-153733733713716,000371
2015-01-143713713713712,000371
2015-01-133733733713713,000371
2015-01-0937537537337312,000373
2015-01-083683683683681,000368
2015-01-073693703683689,000368
2015-01-063683683683684,000368
2015-01-0537537537537527,000375

分割・併合履歴 : なし