[8579 東証1部] 東京リース 日足 時系列データ

[8579 東証1部] 東京リース (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-25531.00531.00513.00513.009530049711500
2009-03-24534.00549.00517.00521.0016330085927200
2009-03-23530.00550.00518.00534.0015930084351500
2009-03-19525.00525.00503.00524.009780050077100
2009-03-18512.00535.00502.00515.0016810086670800
2009-03-17504.00520.00504.00512.007720039588700
2009-03-16481.00505.00481.00504.008090039950700
2009-03-13449.00475.00449.00475.0018300084966700
2009-03-12462.00466.00442.00451.009880044554700
2009-03-11479.00487.00463.00467.0010420049141200
2009-03-10453.00477.00448.00469.009860045786700
2009-03-09472.00475.00453.00463.005840027097700
2009-03-06458.00490.00458.00471.007470035579600
2009-03-05495.00495.00461.00463.008810041450700
2009-03-04457.00492.00440.00490.005930027657400
2009-03-03442.00460.00421.00452.007460032989700
2009-03-02455.00455.00430.00442.006630028968100
2009-02-27437.00456.00425.00455.005000022168100
2009-02-26443.00450.00432.00442.0011650051207400
2009-02-25467.00485.00442.00458.0010620048671400
2009-02-24435.00463.00435.00462.009190041115700
2009-02-23452.00459.00431.00459.0014370064694200
2009-02-20491.00491.00473.00475.0010200049075900
2009-02-19528.00528.00493.00501.0012390062574100
2009-02-18526.00539.00511.00529.006530034547900
2009-02-17533.00562.00528.00549.007570041114500
2009-02-16531.00548.00508.00540.0015030080093400
2009-02-13536.00552.00497.00529.00193000100343400
2009-02-12552.00559.00526.00526.0013660074752400
2009-02-10602.00609.00572.00581.0015170088786200
2009-02-09611.00629.00587.00592.007880047835800
2009-02-06621.00640.00613.00618.009300058059700
2009-02-05639.00641.00609.00615.0010540066037100
2009-02-04636.00653.00604.00638.0014470090911000
2009-02-03677.00687.00635.00636.0011550074589500
2009-02-02697.00698.00660.00676.008960061072500
2009-01-30729.00729.00687.00699.009190064495100
2009-01-29720.00722.00700.00722.00147300105005600
2009-01-28707.00707.00673.00690.0012020082363900
2009-01-27649.00709.00639.00704.009480065484600
2009-01-26665.00682.00631.00652.0013860089279600
2009-01-23693.00704.00670.00672.008400057475400
2009-01-22728.00737.00688.00701.0011330080461500
2009-01-21765.00800.00723.00738.00165900125239100
2009-01-20712.00805.00711.00780.00700800540321700
2009-01-19705.00714.00680.00711.0014100098546100
2009-01-16706.00722.00697.00705.0012000084515900
2009-01-15727.00758.00702.00711.0011420082696600
2009-01-14706.00782.00697.00737.00182600135459100
2009-01-13720.00740.00688.00712.00215200153329500
2009-01-09782.00788.00740.00750.00239300184821200
2009-01-08750.00825.00746.00794.00202500159162600
2009-01-07722.00771.00712.00760.00201000152367200
2009-01-06710.00715.00695.00702.0010350073144100
2009-01-05733.00743.00718.00718.003950028857800
2008-12-30736.00749.00720.00733.009350068483000
2008-12-29656.00736.00650.00736.00160100113976800
2008-12-26589.00648.00571.00636.004230026199200
2008-12-25549.00597.00549.00597.003090017942200
2008-12-24555.00563.00545.00559.003150017425600
2008-12-22532.00574.00532.00563.003130017444700
2008-12-19579.00580.00542.00542.0014390081549100
2008-12-18556.00591.00555.00579.008660049652200
2008-12-17564.00568.00517.00546.008820047547800
2008-12-16567.00567.00540.00547.005690031589200
2008-12-15558.00585.00558.00572.004240024366100
2008-12-12574.00586.00547.00558.009630054810900
2008-12-11555.00587.00549.00584.008500047790100
2008-12-10538.00559.00526.00555.006520035325000
2008-12-09557.00564.00540.00548.005220028655300
2008-12-08558.00564.00535.00547.006770037141900
2008-12-05523.00552.00502.00548.0011060058488400
2008-12-04536.00542.00486.00515.009730050091300
2008-12-03520.00532.00505.00532.0010440054311500
2008-12-02476.00521.00472.00510.004410022031600
2008-12-01512.00523.00497.00506.004070020687000
2008-11-28489.00503.00485.00497.004990024607500
2008-11-27491.00504.00484.00494.007130035094700
2008-11-26495.00500.00467.00487.007060034014900
2008-11-25523.00523.00493.00521.005830029783000
2008-11-21416.00497.00416.00494.005610025494400
2008-11-20465.00465.00415.00441.006490028888800
2008-11-19491.00504.00460.00480.005260025226700
2008-11-18478.00501.00477.00488.007330035992800
2008-11-17476.00500.00461.00487.005470026488800
2008-11-14496.00503.00475.00481.007720037454500
2008-11-13476.00495.00466.00481.008230039431100
2008-11-12499.00516.00485.00501.0013210066261800
2008-11-11550.00550.00519.00528.007330039144000
2008-11-10530.00553.00519.00549.009450050549400
2008-11-07557.00558.00512.00512.0012680067652600
2008-11-06586.00586.00562.00567.0014750084710700
2008-11-05573.00595.00566.00595.006550037854900
2008-11-04560.00579.00521.00542.004650025403400
2008-10-31498.00532.00489.00501.0014170072024500
2008-10-30481.00520.00466.00518.0012540062496200
2008-10-29468.00503.00464.00481.0015260072850400
2008-10-28465.00469.00432.00448.0014730066312100
2008-10-27487.00516.00460.00460.007420036142600
2008-10-24535.00546.00482.00491.009720049419600
2008-10-23552.00578.00536.00565.008410046391800
2008-10-22649.00659.00589.00602.007210045092600
2008-10-21671.00674.00645.00674.0011910078147400
2008-10-20628.00640.00598.00635.0012350076493900
2008-10-17662.00662.00625.00638.008840056099100
2008-10-16599.00625.00586.00602.0015900095871300
2008-10-15620.00670.00615.00669.007000043992600
2008-10-14640.00640.00592.00619.00176600108399500
2008-10-10543.00565.00520.00542.0011970065012000
2008-10-09510.00590.00485.00565.00201300107032900
2008-10-08630.00654.00570.00570.0014500087692100
2008-10-07617.00712.00608.00670.009800065072000
2008-10-06709.00724.00679.00687.007380051362400
2008-10-03800.00801.00746.00751.008660066489600
2008-10-02820.00827.00807.00810.006180050253400
2008-10-01829.00837.00811.00819.0010550086766100
2008-09-30808.00834.00791.00798.00141500114480400
2008-09-29864.00868.00833.00868.0010150085922400
2008-09-26855.00873.00821.00844.00124600105136100
2008-09-25871.00885.00854.00855.008430072561600
2008-09-24865.00898.00843.00893.00148600130128700
2008-09-22870.00884.00863.00865.008660075500300
2008-09-19894.00907.00832.00846.00244200209891100
2008-09-18865.00893.00839.00884.00152100131489400
2008-09-17923.00942.00882.00899.00152700137978700
2008-09-16911.00922.00880.00888.00127700114310100
2008-09-12978.00989.00950.00980.00169700165363400
2008-09-11976.00986.00950.00958.00125700121482900
2008-09-10965.00997.00955.00991.00221400216347400
2008-09-09971.00978.00941.00975.00169900163598400
2008-09-08950.00985.00941.00980.00191500184886400
2008-09-05950.00950.00907.00918.00162600149618800
2008-09-04980.00984.00945.00980.00204300198076300
2008-09-03959.00978.00947.00974.00147300142094000
2008-09-02965.00975.00922.00931.00184800174407800
2008-09-011023.001023.00971.00975.00136200134741700
2008-08-29988.001035.00988.001035.00232700236407500
2008-08-28992.00992.00964.00980.00124000121245600
2008-08-27949.00995.00937.00990.00211300206146800
2008-08-26912.00950.00892.00950.00136500127467100
2008-08-25940.00957.00923.00936.00165600155184800
2008-08-22939.00949.00921.00933.00159000148236800
2008-08-21932.00942.00903.00937.00107800100297100
2008-08-20905.00927.00895.00925.00125300114597300
2008-08-19911.00917.00887.00909.00130900118541800
2008-08-18862.00918.00862.00910.00138900126080900
2008-08-15861.00874.00855.00872.009010078126400
2008-08-14879.00885.00842.00849.00125200107035400
2008-08-13893.00893.00863.00870.00127200111062400
2008-08-12884.00905.00879.00888.00163900146433900
2008-08-11840.00897.00834.00897.00240500209288300
2008-08-08861.00861.00835.00839.00174800147984200
2008-08-07912.00912.00861.00866.00196900172772100
2008-08-06917.00924.00891.00922.00161800148036100
2008-08-05871.00921.00870.00893.00135100121205500
2008-08-04921.00926.00888.00891.00175700158194400
2008-08-01930.00934.00905.00932.00216000199673900
2008-07-31915.00917.00893.00900.00119600107890500
2008-07-30871.00890.00857.00888.00148700130491900
2008-07-29843.00855.00826.00847.0011420096355000
2008-07-28876.00887.00863.00870.004850042291400
2008-07-25887.00896.00854.00863.00129400112216000
2008-07-24891.00908.00880.00907.0010420093709900
2008-07-23858.00886.00858.00882.006960060810200
2008-07-22848.00859.00824.00855.00142100119795700
2008-07-18826.00836.00808.00813.00141600116088400
2008-07-17791.00825.00791.00816.009290075161600
2008-07-16800.00806.00770.00786.009450074176200
2008-07-15798.00808.00793.00802.00171900137756800
2008-07-14814.00839.00801.00806.007540061492300
2008-07-11830.00838.00802.00813.0011730096005800
2008-07-10803.00840.00799.00831.00123600102163600
2008-07-09847.00854.00810.00813.0010000082758300
2008-07-08846.00857.00823.00827.009530079295300
2008-07-07848.00860.00830.00853.0011430097241000
2008-07-04867.00877.00831.00845.006330053509300
2008-07-03840.00848.00828.00843.008620072395000
2008-07-02893.00909.00857.00860.009860085810500
2008-07-01877.00902.00877.00891.006230055715800
2008-06-30884.00900.00870.00874.009490083791000
2008-06-27875.00899.00873.00894.009570084989300
2008-06-26925.00935.00890.00905.0010830098348000
2008-06-25926.00941.00887.00922.009620087588900
2008-06-24940.00954.00922.00928.009790091050500
2008-06-23966.00971.00925.00948.008060076713400
2008-06-201000.001000.00961.00965.00151000146752700
2008-06-191019.001020.00978.00982.009720096275100
2008-06-181024.001028.001004.001019.009150093314600
2008-06-171011.001031.001002.001016.00166400168973200
2008-06-161039.001039.00992.001029.0098200100051400
2008-06-13992.001009.00978.001001.00109500108613500
2008-06-121013.001013.00981.00999.00130300129506100
2008-06-111022.001030.001004.001012.007690077923600
2008-06-101081.001088.001013.001028.00163500170148400
2008-06-091070.001094.001059.001081.00143500154923500
2008-06-061115.001192.001085.001129.00281400323157400
2008-06-051074.001112.001061.001105.00131900144307800
2008-06-041050.001085.001040.001076.00120700129443300
2008-06-031060.001072.001023.001037.00132900138345000
2008-06-021041.001062.001017.001054.00108800113876200
2008-05-301013.001048.001001.001041.00153900159143200
2008-05-29981.001012.00976.001004.00111500111774200
2008-05-28997.001006.00970.00973.00156800153924800
2008-05-27997.001022.00991.001015.005960059939000
2008-05-261031.001043.00996.001006.007240073228000
2008-05-231074.001097.001051.001051.00122500130800200
2008-05-221044.001100.001004.001074.0098700104504500
2008-05-211063.001063.001005.001025.00121500124461100
2008-05-201045.001063.001045.001056.005580058893000
2008-05-191078.001089.001044.001070.005590059442900
2008-05-161072.001088.001051.001063.006190066008500
2008-05-151028.001096.001028.001072.00121400130695500
2008-05-141000.001044.00998.001038.00155300159011300
2008-05-13996.001009.00960.00995.00142000140152800
2008-05-12971.001019.00939.001016.00121200120920900
2008-05-091009.001016.00963.00963.00124000122082800
2008-05-081055.001055.001016.001024.00105000108156100
2008-05-071079.001082.001040.001054.00157600166705000
2008-05-021070.001090.001044.001086.006340067822000
2008-05-011073.001088.001035.001054.004100043568200
2008-04-301079.001112.001076.001085.008320090966400
2008-04-281053.001115.001053.001113.006960076133000
2008-04-251080.001094.001075.001090.005890064077900
2008-04-241049.001085.001047.001060.004500047814100
2008-04-231029.001080.001008.001063.004640049385500
2008-04-221063.001066.001044.001056.004630048981700
2008-04-211084.001084.001063.001083.00110900118906500
2008-04-181045.001045.001007.001044.008040082753800
2008-04-171002.001033.001002.001030.007010071621300
2008-04-16973.001002.00947.00994.005100049967100
2008-04-15966.00976.00937.00974.007430071005000
2008-04-14929.00972.00929.00966.00185300177655700
2008-04-11930.00977.00930.00969.00142100135183200
2008-04-10914.00929.00902.00910.009370085181900
2008-04-09958.00958.00899.00908.007930072419900
2008-04-08970.00995.00948.00950.005250050582400
2008-04-07956.001000.00949.00981.006740065608800
2008-04-04977.00992.00967.00980.006670065360500
2008-04-03990.001004.00961.00987.008950087641300
2008-04-02978.00990.00937.00990.009340091126200
2008-04-01926.00956.00926.00928.006870064351100
2008-03-31942.00942.00911.00924.009570088225800
2008-03-28915.00981.00913.00952.008800083530800
2008-03-27939.00950.00912.00918.009270085907800
2008-03-26987.001004.00955.00968.005770056243500
2008-03-25955.00978.00945.00969.009570091937900
2008-03-24970.00987.00950.00955.008330080390600
2008-03-21903.00989.00903.00967.009450089331500
2008-03-19901.00918.00891.00903.009610086799300
2008-03-18857.00895.00845.00889.0010320090242100

   ※ 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