[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 
2017-06-232669.002694.002668.002671.0089300239272600
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
2016-10-122074.002104.002073.002083.0050500105371100
2016-10-112085.002117.002076.002102.0066500139747900
2016-10-072078.002078.002061.002076.002940060922100
2016-10-062099.002111.002076.002081.00106500223165000
2016-10-052079.002093.002063.002086.0064400134237200
2016-10-042040.002073.002032.002070.0070200144709800
2016-10-032041.002053.002022.002028.0052100105919700
2016-09-302033.002051.002016.002027.0072600147729400
2016-09-292040.002093.002026.002083.00100600208425400
2016-09-282048.002048.002009.002019.0080200162238900
2016-09-272051.002068.002019.002067.00122400250903200
2016-09-262095.002100.002078.002083.004470093394400
2016-09-232097.002097.002068.002095.0054100113053500
2016-09-212005.002100.001992.002098.0074000152249200
2016-09-201998.002019.001976.002013.0089000178633000
2016-09-162004.002019.001998.002005.0069800140115800
2016-09-152025.002031.001995.002010.0063400127359800
2016-09-142034.002053.002022.002038.0061700125984000
2016-09-132073.002074.002045.002053.003890079996200
2016-09-122090.002090.002056.002064.0053400110410600
2016-09-092095.002114.002090.002103.0073000153348900
2016-09-082115.002115.002089.002101.0068900144661400
2016-09-072095.002116.002082.002113.0081100170321900
2016-09-062116.002125.002107.002117.0063700134919300
2016-09-052123.002128.002105.002107.0078400165887600
2016-09-022117.002121.002100.002116.0087800185775100
2016-09-012105.002121.002092.002112.0091300192778200
2016-08-312060.002107.002054.002105.00125900263338200
2016-08-302038.002053.002028.002047.0062700128159900
2016-08-292035.002048.002032.002038.0068100138940800
2016-08-262028.002028.002000.002008.0050600101710500
2016-08-252029.002035.002016.002033.004600093301100
2016-08-242021.002039.002020.002024.0052600106737600
2016-08-232008.002028.001999.002009.0086600174202600
2016-08-222005.002035.002005.002025.0073900149444100
2016-08-192000.002024.002000.002008.00101000203175700
2016-08-181998.002012.001983.001994.0083800167738500
2016-08-171962.002005.001960.002001.0077400153524300
2016-08-161990.002010.001966.001966.0088900176410400
2016-08-151979.001993.001972.001980.004130081853200
2016-08-122000.002014.001981.001985.00113100225773300
2016-08-101979.001998.001973.001991.00116800232223700
2016-08-091985.001995.001964.001988.00131400260396200
2016-08-081947.001987.001947.001984.00193600381601500
2016-08-051887.001944.001884.001935.00259100498208300
2016-08-041801.001850.001800.001843.00129000235493000
2016-08-031823.001824.001792.001794.00134800243255900
2016-08-021839.001863.001829.001840.0084700156311100
2016-08-011863.001867.001820.001853.00101200186713700
2016-07-291876.001889.001836.001875.00141800264698700
2016-07-281881.001881.001856.001876.0099500186196100
2016-07-271892.001908.001871.001899.0084600160367900
2016-07-261918.001918.001858.001871.0078400146894900
2016-07-251920.001947.001898.001906.00144400276359600
2016-07-221910.001916.001887.001916.0062100118248000
2016-07-211933.001936.001905.001921.0084000161087800
2016-07-201923.001923.001879.001906.0091800174221900
2016-07-191940.001956.001902.001927.00120800232415600
2016-07-151895.001949.001888.001933.00177700342474700
2016-07-141880.001884.001851.001875.0081100151665000
2016-07-131876.001903.001870.001881.00186600351806400
2016-07-121798.001863.001798.001855.00170000313071900
2016-07-111707.001777.001707.001765.00125200219314300
2016-07-081700.001714.001679.001681.0096800163522700
2016-07-071714.001733.001688.001698.00118500201973800
2016-07-061731.001746.001698.001720.00136800234258800
2016-07-051752.001757.001731.001757.0057500100484400
2016-07-041753.001776.001735.001754.00106300186407600
2016-07-011785.001785.001745.001753.00128500225869900
2016-06-301764.001781.001760.001761.0094000166202600
2016-06-291743.001752.001712.001741.00163500283855300
2016-06-281710.001720.001662.001705.00183800312055400
2016-06-271757.001770.001706.001720.00152100263158600
2016-06-241887.001889.001719.001735.00219100388994000
2016-06-231816.001876.001810.001876.00110700204841700
2016-06-221820.001834.001801.001817.0059700108324100
2016-06-211805.001841.001783.001839.0083200151154800
2016-06-201779.001828.001779.001822.0092300167100400

   ※ 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