[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 
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
2016-06-171750.001764.001735.001754.00221100387247700
2016-06-161796.001796.001720.001724.00165000288349100
2016-06-151789.001816.001768.001796.00145900261352100
2016-06-141818.001822.001790.001798.00105500190049500
2016-06-131862.001862.001818.001822.00139400255856500
2016-06-101898.001904.001869.001896.00197300371983300
2016-06-091920.001922.001896.001905.00138700264302600
2016-06-081948.001951.001916.001942.00108400209395100
2016-06-071948.001970.001941.001950.004690091586600
2016-06-061933.001949.001911.001944.00111300214625900
2016-06-031980.001982.001936.001946.00158800310188500
2016-06-022000.002010.001981.001988.00124100247318400
2016-06-012022.002046.002005.002017.00140600284523200
2016-05-311975.002035.001974.002035.00227100458127700
2016-05-301980.001989.001958.001988.0060300118984700
2016-05-271955.001980.001938.001961.0071700140050100
2016-05-261982.001984.001937.001949.0068800134762400
2016-05-251975.001978.001952.001962.0061100120071600
2016-05-241956.001966.001947.001958.004780093546700
2016-05-231966.001966.001920.001961.00101100196871600
2016-05-201940.001975.001929.001975.0075000147209700
2016-05-191972.001985.001940.001948.0086200168608300
2016-05-181946.001978.001935.001964.00100600197232800
2016-05-171942.001942.001902.001940.0068700132540200
2016-05-161945.001954.001912.001912.0069100133452600
2016-05-132003.002003.001944.001945.00123600242369500
2016-05-121935.002023.001933.002001.00432600859083700
2016-05-111910.001916.001881.001886.00147100278930600
2016-05-101855.001895.001845.001895.00112200210663300
2016-05-091848.001857.001840.001843.0061900114299300
2016-05-061846.001860.001807.001823.00167100304529000
2016-05-021837.001866.001834.001844.00157700291036400
2016-04-282004.002018.001905.001906.00167000328375900
2016-04-271978.001994.001963.001988.0082600163439100
2016-04-261988.001992.001948.001967.0083400163924100
2016-04-252022.002022.001981.001989.0092000183628800
2016-04-221930.002008.001920.002004.00233000460503500
2016-04-211935.001937.001917.001932.0094900183094200
2016-04-201918.001934.001896.001901.00118800227140200
2016-04-191894.001912.001882.001895.00106100201112900
2016-04-181840.001864.001840.001854.00130600242015900
2016-04-151931.001943.001904.001909.00152600292996400
2016-04-141920.001949.001910.001945.00185200358131600
2016-04-131863.001885.001863.001882.0097400182817500
2016-04-121815.001856.001814.001836.0090700166991300
2016-04-111830.001830.001794.001812.00108400196076700
2016-04-081766.001860.001756.001836.00156700282839300
2016-04-071812.001825.001788.001795.00184000331345400
2016-04-061821.001847.001805.001812.00186400339732300
2016-04-051875.001878.001808.001814.00211600386853200
2016-04-041900.001925.001878.001888.00146700278224700
2016-04-011989.001989.001907.001910.00287100555276900
2016-03-312017.002032.001998.001998.00134800271257900
2016-03-302051.002051.002007.002011.00161300326917800
2016-03-292069.002070.002019.002067.00360600742203000
2016-03-282035.002045.002017.002040.006779001377536700
2016-03-252009.002027.001993.002023.00241300484948100
2016-03-242020.002026.002005.002009.00225700454713800
2016-03-232056.002060.002018.002020.00251200511660300
2016-03-222050.002076.002034.002056.00204600419885100
2016-03-182025.002043.002010.002025.00232200469502000
2016-03-172040.002050.002011.002028.00222200451609900
2016-03-162035.002047.002021.002025.00164000332916500
2016-03-152053.002072.002032.002046.00187100383316400
2016-03-142071.002079.002041.002054.00318200654649500
2016-03-112040.002072.002015.002049.00351200719248000
2016-03-102060.002102.002060.002078.00148600308518700
2016-03-092050.002056.002029.002038.00129000263248600
2016-03-082102.002119.002061.002066.00190100395801200
2016-03-072099.002140.002086.002100.00135200285173000
2016-03-042083.002105.002066.002092.00227000473248800
2016-03-032053.002091.002044.002076.00149300309293200
2016-03-022041.002085.002038.002060.00207400427771800
2016-03-011976.002010.001948.001993.00156600310395000
2016-02-292026.002034.001976.001976.00303800609901900
2016-02-261983.002009.001976.001983.00128600255942000
2016-02-251927.001980.001927.001971.00164400323173800
2016-02-241880.001954.001878.001922.00218500420540400
2016-02-231926.001928.001878.001892.00201700383441100
2016-02-221837.001906.001822.001885.00309900580681100
2016-02-191852.001859.001799.001801.00339600616814800
2016-02-181895.001895.001841.001853.00295900552365600
2016-02-171883.001921.001818.001855.00207000386176200
2016-02-161860.001927.001831.001895.00211600399909900
2016-02-151833.001883.001804.001863.00297400548111300
2016-02-121799.001816.001737.001739.00416900742418100
2016-02-102017.002021.001886.001909.00356000689536600
2016-02-092120.002124.002004.002016.00279900574171200
2016-02-082158.002214.002150.002189.00154500337762800
2016-02-052190.002235.002140.002181.00198600432607700
2016-02-042200.002232.002167.002178.00180500396032000
2016-02-032260.002260.002201.002204.00171100379310700
2016-02-022340.002362.002307.002320.00123500288035300
2016-02-012330.002359.002312.002354.00165900388169800
2016-01-292253.002307.002205.002292.00190700431155700
2016-01-282275.002294.002245.002255.0075700171471500
2016-01-272249.002279.002237.002275.0081100183235500
2016-01-262225.002254.002192.002199.0068000150321200
2016-01-252260.002274.002222.002262.0071400160989800
2016-01-222155.002224.002137.002224.00154600336996200
2016-01-212153.002195.002080.002080.00136800292269100
2016-01-202242.002243.002172.002174.00117500258628900
2016-01-192250.002264.002217.002247.00100800225603300
2016-01-182237.002260.002212.002253.0089500200603800
2016-01-152327.002342.002263.002276.0069500159459600
2016-01-142284.002303.002252.002292.00142300323988600
2016-01-132312.002349.002305.002334.0090600211236600
2016-01-122323.002339.002273.002273.00156200358495600
2016-01-082360.002389.002338.002340.00115200271752000
2016-01-072411.002428.002367.002368.00123200294138900
2016-01-062420.002442.002398.002411.00102000246549500
2016-01-052428.002451.002412.002417.0084900206083300
2016-01-042469.002482.002424.002430.0094500230996500
2015-12-302495.002508.002475.002477.0069300172517300
2015-12-292456.002485.002432.002478.0089700221102600
2015-12-282440.002463.002431.002453.0089900219795500
2015-12-252447.002453.002417.002425.0068900167369700
2015-12-242488.002513.002438.002438.0090600223146500
2015-12-222491.002498.002475.002483.0050700126017200
2015-12-212493.002512.002452.002483.0073300181473100
2015-12-182567.002610.002494.002494.00114900291322500
2015-12-172535.002584.002535.002561.0086700222105400
2015-12-162509.002531.002501.002515.0063700160283800
2015-12-152518.002537.002494.002498.0076700192663600
2015-12-142510.002523.002494.002518.00102700257901900
2015-12-112535.002568.002534.002560.00156000397271900
2015-12-102550.002560.002522.002532.0093600237768100
2015-12-092610.002634.002568.002575.00111000288087400
2015-12-082665.002672.002608.002615.0086500227355200
2015-12-072679.002708.002661.002661.0048300129331200
2015-12-042667.002676.002633.002642.00104500276789900
2015-12-032705.002710.002674.002702.0071800193517800
2015-12-022717.002744.002701.002731.0074600203599400
2015-12-012707.002726.002694.002718.0054900148902100
2015-11-302723.002724.002700.002718.0060500164122400
2015-11-272726.002742.002707.002735.0063300172839900
2015-11-262720.002749.002704.002726.0077200210606200

   ※ 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