[8593 東証1部] 三菱UFJリース 日足 時系列データ

[8593 東証1部] 三菱UFJリース (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23584.00590.00584.00589.00835400490995200
2017-06-22586.00587.00583.00584.001258000735845800
2017-06-21585.00586.00578.00585.001425400832371800
2017-06-20589.00591.00586.00587.001535600902625900
2017-06-19588.00589.00580.00587.001018700597356400
2017-06-16577.00583.00576.00583.0018500001074760100
2017-06-15578.00580.00570.00572.001350500775048400
2017-06-14584.00586.00580.00580.001448800843351700
2017-06-13569.00579.00565.00578.001483300852558200
2017-06-12574.00579.00569.00570.001367300781899800
2017-06-09567.00575.00567.00573.0020307001160089400
2017-06-08573.00577.00571.00571.001693900971428800
2017-06-07565.00577.00564.00574.0021340001220808100
2017-06-06576.00579.00568.00568.0023404001340518000
2017-06-05591.00592.00579.00585.0022362001305040300
2017-06-02586.00599.00586.00596.0026695001589386200
2017-06-01568.00583.00567.00583.0024355001407779400
2017-05-31559.00565.00557.00565.0017953001009536000
2017-05-30562.00568.00561.00567.001003600566777200
2017-05-29566.00569.00561.00566.001681400951718700
2017-05-26561.00567.00561.00563.001275600720252600
2017-05-25556.00566.00554.00565.001269300714174800
2017-05-24559.00563.00558.00562.001399700784580000
2017-05-23559.00561.00552.00552.0025774001430681800
2017-05-22550.00555.00547.00555.001491800823172000
2017-05-19541.00549.00534.00546.0026063001412526100
2017-05-18546.00547.00536.00539.0040475002183537000
2017-05-17568.00569.00553.00554.0027364001525590500
2017-05-16581.00586.00570.00573.0019618001127110200
2017-05-15594.00598.00576.00581.0031895001869168100
2017-05-12605.00608.00600.00604.0020213001221045100
2017-05-11604.00608.00601.00608.001276400772301900
2017-05-10603.00607.00598.00603.001304700787198800
2017-05-09608.00609.00602.00604.001575700953644800
2017-05-08601.00607.00599.00605.0017452001054687300
2017-05-02585.00592.00583.00589.001474200867592600
2017-05-01580.00583.00575.00582.001137400659530200
2017-04-28587.00590.00578.00582.001611500939154700
2017-04-27589.00593.00582.00591.0024532001445216000
2017-04-26591.00597.00588.00596.001421300843916100
2017-04-25578.00589.00575.00585.001564000913816200
2017-04-24581.00582.00572.00575.001481200851433100
2017-04-21571.00573.00568.00571.0019370001104816600
2017-04-20568.00577.00568.00569.0018712001069870400
2017-04-19566.00574.00563.00572.0021301001212033100
2017-04-18563.00574.00563.00569.0025866001473707100
2017-04-17543.00555.00542.00555.0019128001049986200
2017-04-14548.00554.00544.00550.0021093001160042600
2017-04-13546.00548.00542.00548.0020989001143686100
2017-04-12553.00555.00547.00551.0026721001470005100
2017-04-11547.00553.00546.00552.0018575001021808200
2017-04-10557.00560.00547.00557.0023928001327246200
2017-04-07542.00548.00536.00541.0030697001661325400
2017-04-06544.00545.00533.00536.0024330001308674000
2017-04-05552.00555.00542.00546.0025287001384418900
2017-04-04553.00555.00545.00549.0024670001353212900
2017-04-03555.00560.00548.00551.0021333001181872400
2017-03-31565.00570.00555.00555.0025882001453506200
2017-03-30563.00566.00560.00561.001746800982721800
2017-03-29566.00569.00562.00565.0023352001320195300
2017-03-28569.00570.00565.00568.001568800889893500
2017-03-27561.00563.00555.00558.001668500930655600
2017-03-24562.00573.00561.00570.001539900876006300
2017-03-23564.00566.00560.00565.0022196001250004700
2017-03-22580.00581.00567.00568.0023715001355097900
2017-03-21602.00602.00590.00591.0017770001054567800
2017-03-17610.00613.00608.00608.001470500896064700
2017-03-16603.00612.00602.00610.001488800905736000
2017-03-15606.00608.00604.00608.001081600655739900
2017-03-14615.00620.00611.00612.001623600997710700
2017-03-13608.00613.00605.00611.0017060001040595000
2017-03-10615.00616.00603.00611.0026427001611541500
2017-03-09608.00611.00606.00610.0017955001092826000
2017-03-08612.00613.00603.00605.0022879001384748200
2017-03-07611.00614.00609.00613.0019401001186777400
2017-03-06611.00616.00606.00614.0018996001163801600
2017-03-03623.00624.00613.00616.0022824001408814200
2017-03-02630.00636.00627.00631.0025551001613667800
2017-03-01621.00623.00610.00616.0040271002483937400
2017-02-28623.00630.00621.00621.0025870001617050100
2017-02-27619.00625.00615.00623.0028189001751608800
2017-02-24614.00625.00613.00622.001399200868770800
2017-02-23631.00635.00615.00622.0023987001492254300
2017-02-22632.00634.00627.00632.0018292001154473000
2017-02-21619.00632.00617.00632.001556500976744100
2017-02-20620.00622.00609.00620.0028469001757872400
2017-02-17606.00609.00602.00604.001580700955148400
2017-02-16617.00619.00601.00606.0017496001063417500
2017-02-15600.00609.00600.00604.0021274001286489000
2017-02-14597.00601.00590.00592.0017412001037104500
2017-02-13600.00600.00593.00595.001521300907336500
2017-02-10585.00597.00579.00592.0021231001253926000
2017-02-09579.00581.00574.00576.0018365001059765600
2017-02-08576.00580.00575.00579.001393800804866300
2017-02-07573.00580.00567.00576.0017397001001340800
2017-02-06581.00588.00573.00575.001693600978078700
2017-02-03582.00590.00573.00574.0027408001588976000
2017-02-02600.00600.00576.00580.0029432001719719700
2017-02-01593.00602.00587.00601.0026925001601819300
2017-01-31612.00615.00600.00603.0031416001901623300
2017-01-30616.00621.00609.00619.0017677001089024300
2017-01-27619.00619.00613.00616.001446800890202200
2017-01-26609.00615.00608.00610.0027575001687338200
2017-01-25605.00606.00597.00600.001652100992980600
2017-01-24599.00599.00591.00591.0017434001035039800
2017-01-23608.00611.00602.00605.001335100810381000
2017-01-20615.00620.00611.00617.001509500929903300
2017-01-19606.00617.00605.00615.0020317001244954400
2017-01-18589.00601.00583.00599.0018761001112496700
2017-01-17600.00600.00586.00589.0024418001445237400
2017-01-16608.00609.00598.00600.001427400859686800
2017-01-13609.00612.00603.00611.001573800958000300
2017-01-12610.00610.00601.00605.0018881001140772200
2017-01-11611.00612.00608.00609.0017815001086026700
2017-01-10605.00617.00603.00610.0028784001757348900
2017-01-06603.00605.00598.00605.0020403001228705000
2017-01-05613.00620.00609.00613.0023960001471426600
2017-01-04604.00615.00598.00614.0033274002024430700
2016-12-30594.00607.00590.00604.001560300937011000
2016-12-29609.00611.00597.00600.0023936001440438800
2016-12-28615.00616.00610.00614.001281400786999500
2016-12-27609.00623.00606.00615.001550500956934200
2016-12-26607.00611.00605.00609.001487200904599400
2016-12-22609.00613.00606.00607.0020274001233801000
2016-12-21620.00625.00608.00609.0034751002139147300
2016-12-20620.00620.00609.00618.0028894001776482000
2016-12-19616.00618.00608.00616.0026260001612589500
2016-12-16607.00618.00603.00615.0033962002081253200
2016-12-15605.00611.00599.00600.0031225001881961000
2016-12-14600.00608.00597.00605.0031578001904482300
2016-12-13610.00611.00598.00604.0035035002116444600
2016-12-12625.00625.00608.00618.0039163002411698400
2016-12-09598.00618.00597.00615.0043528002652729100
2016-12-08605.00613.00591.00603.0033853002037458300
2016-12-07572.00590.00569.00588.0031679001842919700
2016-12-06575.00578.00572.00573.0037097002131940200
2016-12-05565.00570.00559.00568.0044970002544611600
2016-12-02552.00568.00551.00566.0043183002419023900
2016-12-01547.00557.00540.00552.0042916002362409100
2016-11-30539.00539.00526.00527.0037432001984712900
2016-11-29536.00542.00531.00539.0022803001225711800
2016-11-28533.00545.00527.00543.0030337001629359900
2016-11-25535.00539.00529.00533.0025509001360747800
2016-11-24533.00535.00527.00531.0031363001665605500
2016-11-22524.00529.00522.00527.001891500994086900
2016-11-21519.00526.00516.00524.001510100789151100
2016-11-18520.00520.00514.00515.0021915001132664800
2016-11-17517.00519.00511.00515.0024790001276134200
2016-11-16520.00530.00517.00525.0029455001547430800
2016-11-15528.00530.00512.00515.0024505001272163100
2016-11-14497.00531.00494.00526.0043086002246542400
2016-11-11488.00500.00487.00489.0030483001502569100
2016-11-10476.00480.00470.00480.0027836001325851600
2016-11-09477.00477.00432.00441.0044856002028006600
2016-11-08498.00498.00468.00481.0037769001822820100
2016-11-07503.00507.00496.00496.001669800834642600
2016-11-04488.00495.00485.00494.001999400981707000
2016-11-02502.00505.00496.00496.0022465001122814400
2016-11-01510.00512.00503.00510.001901000966702100
2016-10-31512.00512.00507.00509.0023368001189192600
2016-10-28509.00513.00503.00513.0025450001298552000
2016-10-27501.00509.00500.00503.0024392001230127600
2016-10-26492.00497.00487.00497.001744700859468600
2016-10-25482.00493.00481.00491.001682200824043500
2016-10-24486.00487.00477.00478.001968600947401900
2016-10-21496.00496.00484.00486.001684800823578800
2016-10-20491.00498.00489.00496.001931800954712800
2016-10-19482.00488.00482.00486.0022195001079696000
2016-10-18485.00485.00474.00481.001946900934099600
2016-10-17483.00490.00479.00485.001833900886657800
2016-10-14475.00482.00474.00481.001853200887840400
2016-10-13474.00480.00470.00475.0022061001048181100
2016-10-12471.00479.00469.00474.001385100657540900
2016-10-11479.00483.00476.00477.001512900724693700
2016-10-07479.00480.00474.00479.001875500896036800
2016-10-06478.00482.00475.00478.001870200895821800
2016-10-05481.00481.00470.00472.0029467001396470400
2016-10-04462.00483.00459.00482.0034489001641345600
2016-10-03465.00467.00460.00461.001962100908618000
2016-09-30465.00466.00458.00460.001812800836631100
2016-09-29480.00482.00474.00479.002054200983806500
2016-09-28475.00482.00464.00468.0026026001219010900
2016-09-27471.00482.00462.00481.0024481001162439000
2016-09-26473.00478.00472.00474.001582700751016000
2016-09-23476.00477.00469.00475.001934800916836300
2016-09-21461.00484.00455.00484.002049000965360100
2016-09-20455.00462.00455.00461.0029809001368244600
2016-09-16457.00458.00451.00455.0023104001048877400
2016-09-15463.00464.00451.00454.0024832001131527700
2016-09-14466.00477.00465.00471.0021476001013731700
2016-09-13470.00476.00467.00471.001476700695219000
2016-09-12470.00480.00469.00476.001764000837291700
2016-09-09472.00481.00471.00478.001985400945061700
2016-09-08475.00477.00469.00475.0028290001337779900
2016-09-07482.00485.00475.00480.0022777001091960300
2016-09-06494.00499.00487.00494.001553700768420000
2016-09-05502.00505.00497.00498.001270200637324900
2016-09-02495.00498.00487.00495.001748900860425200
2016-09-01491.00500.00487.00497.0029773001477305500
2016-08-31478.00487.00476.00485.001974600955499100
2016-08-30468.00473.00466.00471.001440100677678400
2016-08-29465.00476.00463.00471.002053200967832600
2016-08-26462.00466.00454.00454.0022104001012744400
2016-08-25458.00467.00443.00462.0029082001336715500
2016-08-24463.00473.00462.00466.001230300575754500
2016-08-23478.00480.00466.00468.001919400903766200
2016-08-22475.00483.00473.00481.001277100611886300
2016-08-19475.00481.00471.00477.0021385001020072900
2016-08-18478.00486.00475.00476.0030063001445257100
2016-08-17453.00481.00453.00480.0032253001520170300
2016-08-16452.00461.00449.00451.0024524001118548500
2016-08-15453.00458.00450.00452.00839500380822700
2016-08-12459.00461.00449.00453.0025727001168753100
2016-08-10455.00460.00453.00459.001869100855128100
2016-08-09461.00468.00457.00466.0032881001525660100
2016-08-08460.00461.00448.00461.0033598001534445700
2016-08-05447.00461.00447.00448.0045909002078672900
2016-08-04431.00447.00428.00445.0052431002296356400
2016-08-03410.00438.00404.00429.0055745002344255700
2016-08-02409.00419.00408.00410.0032092001324938300
2016-08-01415.00419.00404.00416.0032152001329881600
2016-07-29409.00420.00401.00419.0037449001539498000
2016-07-28409.00410.00402.00405.001652000669965600
2016-07-27416.00419.00407.00413.0025985001075826900
2016-07-26408.00409.00400.00403.002125000856533300
2016-07-25414.00421.00410.00412.001975500819213000
2016-07-22407.00412.00405.00411.002097600857728400
2016-07-21409.00417.00407.00415.0026630001101606600
2016-07-20400.00404.00395.00402.0028539001140307900
2016-07-19410.00410.00395.00398.002183000870830000
2016-07-15397.00410.00396.00404.0029751001205158900
2016-07-14399.00399.00392.00396.0026392001045480100
2016-07-13402.00402.00388.00391.0029298001154726800
2016-07-12383.00389.00377.00385.0027186001047390100
2016-07-11360.00370.00360.00367.002570600941888000
2016-07-08357.00360.00350.00351.0030066001065501500
2016-07-07363.00368.00360.00361.002433200884505600
2016-07-06375.00377.00362.00365.0029920001097334700
2016-07-05391.00396.00382.00387.001657300642024800
2016-07-04393.00403.00389.00397.002169500860614300
2016-07-01397.00397.00387.00392.001652800646502100
2016-06-30388.00394.00385.00390.0028653001118561900
2016-06-29387.00389.00381.00386.001989700766624300
2016-06-28378.00382.00368.00379.0050744001913218100
2016-06-27405.00405.00378.00383.0037724001454057900
2016-06-24438.00450.00389.00394.0038905001602619100
2016-06-23429.00438.00422.00437.001935800837522500
2016-06-22424.00434.00422.00430.0029816001276234000
2016-06-21417.00426.00408.00425.002375800995703400
2016-06-20416.00425.00415.00422.0024044001013661300

   ※ 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