[8425 東証1部] 興銀リース 日足 時系列データ

[8425 東証1部] 興銀リース (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-173015.003025.002992.003010.00115600347488400
2017-10-162974.003025.002915.003005.00169000505958300
2017-10-133060.003085.003050.003060.0095000291210000
2017-10-123110.003110.003060.003065.0075700232428500
2017-10-113125.003125.003085.003090.0046800145096500
2017-10-103090.003135.003080.003125.0074000230547500
2017-10-063080.003105.003080.003095.0049700153708000
2017-10-053070.003100.003070.003090.0036800113594000
2017-10-043075.003110.003050.003095.0047900147968500
2017-10-033100.003110.003050.003075.0073500225828000
2017-10-023050.003100.003050.003075.0099500306627000
2017-09-293000.003050.002994.003045.0082100248775800
2017-09-282975.003000.002962.003000.0076500228631300
2017-09-272956.002974.002948.002964.0047200139680300
2017-09-262970.002990.002961.002990.0076100226670000
2017-09-252960.002986.002952.002981.0076700228052100
2017-09-222950.002962.002916.002941.0081300238999400
2017-09-212904.002942.002902.002925.0073900216118800
2017-09-202904.002909.002890.002905.0063000182784600
2017-09-192839.002914.002837.002905.00116000334750000
2017-09-152784.002812.002763.002812.0093200260918800
2017-09-142796.002804.002757.002770.0061600171080700
2017-09-132781.002799.002766.002785.0048700135617600
2017-09-122788.002799.002761.002772.0067900188317300
2017-09-112774.002796.002761.002766.0061600171085400
2017-09-082729.002773.002727.002743.00117500322587600
2017-09-072741.002761.002728.002750.0061300168169000
2017-09-062704.002724.002694.002720.0068500185779600
2017-09-052757.002771.002740.002749.0053200146376500
2017-09-042812.002820.002756.002757.0075600209642900
2017-09-012831.002833.002786.002824.0083100233931500
2017-08-312824.002832.002798.002806.0061300172415100
2017-08-302810.002825.002791.002809.0053100149232900
2017-08-292758.002807.002758.002806.0055000153748300
2017-08-282792.002807.002769.002787.0047700132718300
2017-08-252768.002786.002754.002783.0050800141089400
2017-08-242765.002783.002753.002754.0055700153983400
2017-08-232827.002828.002768.002775.0061400170870000
2017-08-222790.002805.002777.002798.0049900139440900
2017-08-212816.002819.002796.002799.0040500113542900
2017-08-182823.002834.002811.002814.0072500204399600
2017-08-172861.002870.002837.002860.0042600121787600
2017-08-162871.002894.002849.002853.00112600322273200
2017-08-152850.002877.002849.002866.0075800217400900
2017-08-142800.002827.002778.002823.00118000331327500
2017-08-102837.002865.002827.002838.00117200333560700
2017-08-092846.002864.002814.002839.00178400505457600
2017-08-082780.002882.002778.002878.00213400608383900
2017-08-072685.002785.002685.002781.00197000541009600
2017-08-042671.002685.002658.002684.0096100257160000
2017-08-032649.002671.002644.002668.00110700294170100
2017-08-022642.002652.002620.002643.0064800171055800
2017-08-012620.002636.002607.002631.0070100183975400
2017-07-312602.002634.002588.002625.00100000261789000
2017-07-282588.002602.002580.002602.0057300148689800
2017-07-272601.002621.002591.002603.0057800150533000
2017-07-262617.002618.002596.002607.0061500160231200
2017-07-252633.002640.002606.002609.0049800130382300
2017-07-242608.002621.002596.002620.0043800114340000
2017-07-212614.002622.002597.002620.0048200125972900
2017-07-202605.002630.002603.002622.0048700127565800
2017-07-192601.002623.002592.002607.0073900192679300
2017-07-182643.002643.002603.002614.0084700221309100
2017-07-142631.002653.002631.002644.0072700192279900
2017-07-132640.002640.002614.002627.0063900167669500
2017-07-122655.002655.002627.002636.0080000211061200
2017-07-112680.002680.002652.002659.00101700270647900
2017-07-102660.002688.002643.002680.00100100267570800
2017-07-072690.002692.002624.002636.00159200422093600
2017-07-062734.002746.002715.002719.00100400273878300
2017-07-052693.002726.002686.002726.00109600296766800
2017-07-042725.002736.002696.002711.0087900238423000
2017-07-032695.002739.002690.002719.00143600390386100
2017-06-302707.002715.002684.002698.00139900377472900
2017-06-292701.002725.002694.002724.00106600288974800
2017-06-282687.002702.002672.002675.00121700326850500
2017-06-272667.002687.002667.002685.0064200172126300
2017-06-262667.002675.002656.002674.0046300123553800
2017-06-232669.002694.002668.002671.0089300239272600
2017-06-222662.002696.002654.002680.00132100353732800
2017-06-212665.002672.002649.002655.0083600222507700
2017-06-202678.002690.002667.002679.00118000316380600
2017-06-192592.002680.002587.002668.00214300565546800
2017-06-162555.002592.002555.002583.00211300545110300
2017-06-152540.002562.002532.002552.0088400225295800
2017-06-142552.002582.002552.002555.0080500206583500
2017-06-132545.002568.002538.002547.0051500131547400
2017-06-122552.002574.002552.002553.0084400215954900
2017-06-092531.002572.002530.002568.00154400394256000
2017-06-082555.002574.002538.002538.00111300284009800
2017-06-072514.002553.002505.002541.0084800215052200
2017-06-062522.002548.002511.002516.00149700378974100
2017-06-052532.002555.002520.002538.00137800349506600
2017-06-022501.002540.002501.002532.00104700264575800
2017-06-012455.002506.002452.002505.00113400282997700
2017-05-312415.002485.002407.002471.00159900392260400
2017-05-302410.002431.002408.002425.0081700197617600
2017-05-292453.002453.002419.002419.0073500178836500
2017-05-262441.002476.002436.002441.00133300327096300
2017-05-252450.002455.002422.002444.00157200383268100
2017-05-242469.002480.002451.002468.0089800221191100
2017-05-232484.002490.002463.002469.0091500226367000
2017-05-222453.002483.002450.002480.0050600125107300
2017-05-192429.002445.002415.002438.0084200204624100
2017-05-182432.002450.002423.002427.0067200163428500
2017-05-172496.002496.002477.002481.0077800193231800
2017-05-162532.002533.002498.002509.0081000203161500
2017-05-152514.002529.002501.002529.0082600207905000
2017-05-122521.002527.002511.002523.0067000168799300
2017-05-112485.002540.002484.002537.00156900395311500
2017-05-102473.002494.002469.002489.0075300187235700
2017-05-092483.002494.002470.002492.0092000228638900
2017-05-082459.002484.002459.002483.00115400285577700
2017-05-022426.002445.002423.002437.0062200151572400
2017-05-012411.002415.002396.002414.0053400128590400
2017-04-282436.002447.002413.002422.0094300228786400
2017-04-272418.002438.002416.002425.0094200228588400
2017-04-262392.002418.002389.002416.0063500152894900
2017-04-252357.002403.002357.002384.00106300253563000
2017-04-242353.002367.002341.002357.0085500201283200
2017-04-212310.002346.002307.002342.00135500316126200
2017-04-202293.002319.002289.002296.0085500196985800
2017-04-192250.002307.002242.002297.00127000290405100
2017-04-182257.002278.002257.002264.0075600171492900
2017-04-172216.002237.002202.002237.0059200131415100
2017-04-142211.002222.002204.002217.0078700174172300
2017-04-132225.002236.002215.002227.0096900215509300
2017-04-122270.002270.002233.002243.0094700212841200
2017-04-112292.002303.002272.002283.0064700147940700
2017-04-102297.002299.002278.002290.0064000146579300
2017-04-072278.002293.002255.002278.00112200255305200
2017-04-062282.002296.002248.002249.00102200231291200
2017-04-052309.002324.002263.002282.00164900376878100
2017-04-042337.002347.002310.002317.00133600310707000
2017-04-032377.002382.002335.002349.00117700277061300
2017-03-312424.002439.002376.002376.00137900331326000
2017-03-302430.002444.002416.002420.0093200226240700
2017-03-292477.002477.002419.002435.00262500645167000
2017-03-282461.002505.002450.002499.004663001153343000
2017-03-272502.002505.002417.002449.00404100999554400
2017-03-242480.002508.002472.002495.00207100514758400
2017-03-232496.002497.002460.002472.00333400827822200
2017-03-222535.002535.002492.002492.00171900432044100
2017-03-212584.002595.002548.002550.00162500416924100
2017-03-172581.002581.002560.002576.0090900233842200
2017-03-162550.002583.002544.002577.00114900295172700
2017-03-152560.002568.002547.002567.0069000176610800
2017-03-142573.002575.002560.002561.0066700171204100
2017-03-132569.002576.002560.002566.0074200190532000
2017-03-102558.002572.002549.002564.00124900319866000
2017-03-092548.002548.002528.002539.00102200259516800
2017-03-082552.002553.002532.002538.0079300201534900
2017-03-072546.002564.002539.002547.0090500230461700
2017-03-062546.002558.002537.002546.0078900201090300
2017-03-032540.002562.002534.002541.0087000221399800
2017-03-022555.002578.002528.002537.00171600436639300
2017-03-012528.002546.002504.002527.00144200364253400
2017-02-282573.002580.002525.002527.00197800504374300
2017-02-272549.002556.002514.002541.00136800347636900
2017-02-242513.002577.002513.002556.00157400402465200
2017-02-232524.002551.002512.002537.00144500365899800
2017-02-222509.002523.002501.002507.0094700237666400
2017-02-212509.002510.002490.002498.0062500156132800
2017-02-202444.002510.002444.002502.00141000350503600
2017-02-172438.002459.002426.002444.00147400360154400
2017-02-162435.002454.002421.002432.00130800318527600
2017-02-152410.002438.002406.002436.00121400294467000
2017-02-142404.002413.002381.002381.00130400312446100
2017-02-132400.002408.002380.002387.00286400683322500
2017-02-102422.002433.002381.002403.00326200783138100
2017-02-092457.002466.002435.002453.0067100164349300
2017-02-082458.002460.002435.002457.0066500162778400
2017-02-072460.002473.002445.002458.0067100164868500
2017-02-062494.002495.002468.002471.0075100186142000
2017-02-032467.002484.002457.002467.0059400146759300
2017-02-022512.002519.002461.002465.0071200176756900
2017-02-012462.002507.002450.002503.0079500197385400
2017-01-312490.002500.002475.002475.0057800143537900
2017-01-302520.002520.002491.002505.0086300216054700
2017-01-272538.002538.002514.002525.00105200265524300
2017-01-262482.002542.002482.002529.0096700243858100
2017-01-252527.002534.002464.002475.00196400487499500
2017-01-242540.002540.002503.002508.0071100178722100
2017-01-232542.002547.002529.002541.0052900134352900
2017-01-202562.002566.002541.002559.0052400133772700
2017-01-192570.002570.002547.002566.0047900122691700
2017-01-182500.002553.002488.002544.00108200273254800
2017-01-172540.002544.002502.002505.0076700193189500
2017-01-162590.002590.002546.002551.00111700285870000
2017-01-132598.002609.002576.002609.0059400154216800
2017-01-122607.002612.002583.002599.0072800189164000
2017-01-112619.002624.002601.002614.003540092425700
2017-01-102621.002629.002596.002605.0067200175330300
2017-01-062610.002631.002606.002621.0063300165735900
2017-01-052650.002658.002636.002643.0055400146562600
2017-01-042604.002650.002595.002648.00107000281864100
2016-12-302589.002619.002573.002612.0080500209475300
2016-12-292617.002617.002578.002589.0089600232147100
2016-12-282618.002627.002594.002626.0049800130442600
2016-12-272615.002622.002603.002613.0065200170277100
2016-12-262638.002638.002609.002614.0052300136956100
2016-12-222632.002636.002614.002636.0064400169323200
2016-12-212663.002680.002625.002631.00107100283088100
2016-12-202653.002668.002645.002663.0059600158386300
2016-12-192677.002677.002653.002662.0064000170301200
2016-12-162690.002699.002660.002677.00107300287231300
2016-12-152610.002672.002607.002663.00155200410895100
2016-12-142600.002603.002570.002602.0095000246128700
2016-12-132575.002612.002570.002608.0090400234455000
2016-12-122600.002613.002561.002600.00120600312423300
2016-12-092573.002596.002557.002591.00189600489186400
2016-12-082553.002593.002543.002587.00126300324757700
2016-12-072521.002546.002513.002535.00107900272834900
2016-12-062470.002504.002470.002502.00125300312354900
2016-12-052452.002475.002432.002439.0096700236226700
2016-12-022448.002488.002445.002484.00128300317279600
2016-12-012450.002480.002441.002455.00198400487710600
2016-11-302380.002413.002378.002413.00131400315378700
2016-11-292380.002380.002355.002365.0071800169864100
2016-11-282358.002385.002340.002381.0098800233657600
2016-11-252381.002395.002361.002372.00145100344385600
2016-11-242398.002408.002382.002382.0082800198011800
2016-11-222368.002383.002332.002381.00178600421833300
2016-11-212384.002395.002365.002375.0098000232724400
2016-11-182400.002420.002369.002382.00147400352194800
2016-11-172375.002392.002356.002388.0093200221623400
2016-11-162373.002392.002367.002383.00128600305784300
2016-11-152369.002380.002315.002331.00153100357954300
2016-11-142315.002365.002314.002357.00124700293206400
2016-11-112278.002336.002275.002284.00162800374485000
2016-11-102246.002275.002230.002263.00201600455299200
2016-11-092185.002243.002115.002172.00256600558132300
2016-11-082120.002124.002102.002108.004460094151800
2016-11-072132.002146.002116.002125.0069600148284800
2016-11-042113.002120.002080.002096.0090400189322100
2016-11-022138.002142.002121.002131.0063500135343900
2016-11-012185.002185.002142.002170.0087200188382500
2016-10-312190.002200.002177.002198.0061900135637800
2016-10-282190.002198.002171.002195.00110300241536000
2016-10-272171.002185.002165.002171.0078900171503600
2016-10-262155.002169.002142.002168.0079600171516900
2016-10-252149.002163.002149.002159.0067500145579600
2016-10-242144.002151.002130.002144.0053000113480400
2016-10-212170.002170.002129.002129.0074700159847400
2016-10-202151.002170.002142.002168.0063600137392300
2016-10-192128.002153.002123.002151.0073300157259400
2016-10-182126.002130.002106.002123.0082600174908300
2016-10-172124.002138.002115.002126.004440094418200
2016-10-142100.002125.002093.002122.0072500153148900
2016-10-132088.002109.002076.002100.0064900135972900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog