[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 
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
2016-06-17408.00412.00405.00405.0035154001429750200
2016-06-16408.00413.00402.00404.0029500001202002100
2016-06-15410.00422.00408.00414.0035188001458804500
2016-06-14417.00422.00413.00418.0045146001881744600
2016-06-13424.00424.00411.00413.0030757001279030000
2016-06-10439.00440.00429.00435.0034133001482387900
2016-06-09450.00453.00442.00444.0027294001216060600
2016-06-08454.00456.00448.00456.001873400847313600
2016-06-07447.00453.00447.00450.001175500528790900
2016-06-06451.00452.00443.00448.001961900876281200
2016-06-03461.00464.00455.00459.001404400643694100
2016-06-02476.00478.00462.00462.0021698001014337800
2016-06-01476.00483.00472.00473.0029488001405892800
2016-05-31462.00479.00461.00477.0048351002297429400
2016-05-30460.00464.00457.00462.001533800706147000
2016-05-27462.00462.00456.00460.001232100565731200
2016-05-26469.00469.00460.00460.001314000608588000
2016-05-25470.00471.00462.00464.001248000579992400
2016-05-24469.00470.00463.00463.002121000988943800
2016-05-23470.00473.00463.00469.0022489001052786600
2016-05-20470.00475.00465.00473.0026831001263686800
2016-05-19477.00484.00467.00470.0026528001252766000
2016-05-18473.00478.00468.00474.0027560001302660700
2016-05-17481.00482.00469.00476.001965000931123800
2016-05-16481.00487.00467.00477.0041099001963027200
2016-05-13490.00500.00474.00479.0067691003287491800
2016-05-12470.00495.00469.00493.0048039002340470800
2016-05-11473.00478.00466.00467.0022739001071561500
2016-05-10454.00471.00452.00468.0029849001383658400
2016-05-09464.00464.00455.00455.0025284001156350800
2016-05-06466.00473.00454.00456.0026112001195146700
2016-05-02462.00468.00460.00462.0034629001601193300
2016-04-28519.00523.00484.00486.0032156001606344300
2016-04-27519.00519.00510.00516.001247300641970800
2016-04-26520.00523.00512.00515.0024590001268208000
2016-04-25525.00527.00518.00520.001735400903511700
2016-04-22505.00525.00502.00522.0024959001288628800
2016-04-21505.00511.00502.00509.001613900819584700
2016-04-20499.00506.00493.00497.0025755001285314600
2016-04-19494.00498.00487.00493.001539800758436700
2016-04-18477.00482.00476.00478.001693400811734700
2016-04-15499.00506.00497.00501.001677100839652300
2016-04-14498.00504.00496.00504.0030109001506677900
2016-04-13474.00491.00474.00487.0026632001291705200
2016-04-12464.00471.00458.00467.001769200827483400
2016-04-11469.00469.00457.00462.001676700772415400
2016-04-08459.00478.00452.00472.0032174001498988600
2016-04-07467.00470.00459.00465.0023927001110573200
2016-04-06460.00470.00457.00464.0024531001135974400
2016-04-05475.00478.00461.00463.001990700928560900
2016-04-04478.00485.00472.00480.002008100962235600
2016-04-01492.00494.00475.00476.0025001001198044700
2016-03-31499.00504.00492.00494.001878000935154400
2016-03-30503.00508.00494.00495.001830800914725600
2016-03-29500.00508.00500.00506.0019927001004264800
2016-03-28500.00502.00492.00498.0020381001010260500
2016-03-25492.00500.00491.00498.001639200813276000
2016-03-24495.00500.00491.00493.001548800765841700
2016-03-23507.00511.00498.00500.001777400892466400
2016-03-22519.00520.00505.00510.001640100839255000
2016-03-18511.00513.00500.00506.0037107001875619400
2016-03-17522.00525.00509.00516.0020857001079638500
2016-03-16513.00523.00509.00516.0021249001099381700
2016-03-15522.00527.00512.00515.0020383001055290400
2016-03-14520.00525.00514.00522.001908400993681600
2016-03-11498.00515.00496.00512.0035685001802501900
2016-03-10503.00509.00496.00503.0023323001171368500
2016-03-09503.00507.00490.00496.0029430001460205500
2016-03-08515.00517.00500.00508.0029460001499637000
2016-03-07523.00528.00516.00516.001679300870804000
2016-03-04518.00526.00512.00523.0028045001459459800
2016-03-03506.00520.00504.00516.0022080001136074500
2016-03-02505.00512.00496.00507.0024990001266336500
2016-03-01491.00496.00486.00489.0028030001374752700
2016-02-29499.00507.00487.00487.0038389001905173500
2016-02-26487.00505.00476.00491.0043108002125847600
2016-02-25481.00500.00481.00494.0030418001499767200
2016-02-24472.00482.00469.00476.0036458001732105000
2016-02-23489.00489.00474.00476.0029821001425926300
2016-02-22475.00486.00475.00481.001683600809476100
2016-02-19486.00489.00481.00482.0026628001288106900
2016-02-18496.00500.00483.00489.0025953001272135300
2016-02-17477.00491.00472.00481.0038768001858989800
2016-02-16467.00494.00461.00484.0052983002554076400
2016-02-15459.00475.00454.00472.0048039002234768500
2016-02-12450.00456.00437.00439.0063419002832407200
2016-02-10501.00507.00464.00471.0044486002125095200
2016-02-09516.00516.00500.00505.0036407001840607100
2016-02-08526.00541.00525.00535.0038604002062755100
2016-02-05548.00557.00525.00536.0034016001833001900
2016-02-04571.00592.00567.00575.0027160001571226600
2016-02-03593.00597.00580.00585.0019184001127154200
2016-02-02602.00617.00601.00613.0029979001834163700
2016-02-01606.00610.00596.00608.0023073001397835300
2016-01-29572.00592.00556.00591.0033202001916246900
2016-01-28569.00575.00559.00567.0024406001389027800
2016-01-27564.00570.00557.00568.0023323001312777700
2016-01-26553.00555.00544.00548.001767200970751600
2016-01-25565.00567.00555.00561.0023000001288295700
2016-01-22534.00553.00528.00551.0028823001554480900
2016-01-21539.00553.00522.00522.0031636001701558200
2016-01-20559.00559.00539.00541.0027443001507816600
2016-01-19554.00562.00549.00559.0020966001164762600
2016-01-18549.00558.00544.00557.001526500843820500
2016-01-15569.00575.00558.00563.0028935001636184400
2016-01-14550.00563.00548.00560.0031478001742489500
2016-01-13564.00574.00560.00566.0028317001604310400
2016-01-12564.00571.00554.00554.0033189001861978800
2016-01-08575.00588.00573.00577.0029002001679717100
2016-01-07599.00605.00578.00581.0032427001905819400
2016-01-06612.00616.00598.00601.0025782001560796900
2016-01-05609.00618.00608.00611.0017609001079580900
2016-01-04621.00629.00608.00611.001458900896164600
2015-12-30627.00635.00627.00628.001026300646377900
2015-12-29621.00629.00616.00627.001093400682254300
2015-12-28611.00622.00608.00620.001228500759602600
2015-12-25617.00618.00608.00609.00694100423710800
2015-12-24633.00633.00615.00619.001169500727737500
2015-12-22620.00626.00615.00621.001185700736863500
2015-12-21614.00622.00608.00619.0017912001102961700
2015-12-18639.00647.00617.00619.0029310001842139400
2015-12-17648.00651.00642.00643.0017523001131709900
2015-12-16630.00639.00624.00635.001506700955098300
2015-12-15627.00634.00619.00620.001339300838236900
2015-12-14623.00629.00617.00628.0016877001052447900
2015-12-11656.00656.00635.00642.0027915001806861700
2015-12-10626.00633.00624.00628.0022056001386018000
2015-12-09632.00639.00630.00630.0019357001225752800
2015-12-08636.00639.00632.00636.0018506001174828900
2015-12-07645.00650.00639.00640.001149200738504500
2015-12-04640.00642.00633.00638.001498500956052800
2015-12-03657.00657.00646.00653.0015806001029683300
2015-12-02650.00663.00648.00656.0021313001400717800
2015-12-01647.00651.00642.00651.0020204001309173600

   ※ 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