[8594 札証] 中道リース 日足 時系列データ

[8594 札証] 中道リース (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23391.00395.00391.00395.00300118100
2017-10-20383.00394.00383.00389.001000386400
2017-10-19410.00410.00386.00391.001300507100
2017-10-18390.00400.00390.00400.001000394300
2017-10-17390.00390.00390.00390.00400156000
2017-10-16382.00382.00382.00382.0020076400
2017-10-13390.00390.00389.00390.001900740700
2017-10-12387.00387.00387.00387.0020077400
2017-10-11381.00382.00376.00376.001200455000
2017-10-10385.00389.00385.00389.00400154400
2017-10-06390.00390.00390.00390.00500195000
2017-10-05389.00389.00389.00389.0010038900
2017-10-04390.00390.00390.00390.001000390000
2017-10-03376.00376.00376.00376.0010037600
2017-10-02373.00376.00373.00376.0020074900
2017-09-29389.00389.00389.00389.001300505700
2017-09-28376.00381.00376.00381.00300113600
2017-09-27369.00369.00368.00368.00600221300
2017-09-26375.00377.00375.00377.00400150600
2017-09-25375.00376.00375.00376.0042001575500
2017-09-22385.00385.00371.00375.00600227200
2017-09-21365.00388.00364.00387.001700628300
2017-09-20390.00390.00364.00364.00900341700
2017-09-19374.00390.00374.00390.0041001562400
2017-09-15350.00350.00350.00350.00400140000
2017-09-14345.00345.00345.00345.0010034500
2017-09-1300
2017-09-12350.00350.00350.00350.0020070000
2017-09-1100
2017-09-08345.00345.00345.00345.0010034500
2017-09-0700
2017-09-06342.00345.00342.00343.001400482200
2017-09-05343.00343.00343.00343.0010034300
2017-09-04345.00345.00345.00345.00300103500
2017-09-01353.00353.00353.00353.00400141200
2017-08-3100
2017-08-30353.00353.00353.00353.0020070600
2017-08-29348.00350.00348.00350.0020069800
2017-08-28364.00364.00339.00341.00137004783500
2017-08-25348.00348.00348.00348.0020069600
2017-08-24344.00345.00344.00345.00300103400
2017-08-23350.00350.00343.00344.0039001349000
2017-08-22350.00350.00350.00350.00700245000
2017-08-21352.00352.00345.00345.001200416100
2017-08-18342.00353.00342.00350.0041001429500
2017-08-17338.00350.00338.00350.001200418300
2017-08-16332.00340.00332.00339.00800270200
2017-08-1500
2017-08-14350.00350.00312.00328.0084002766800
2017-08-10346.00364.00335.00364.0051001792100
2017-08-09346.00346.00346.00346.001000346000
2017-08-0800
2017-08-07344.00344.00344.00344.0010034400
2017-08-04340.00340.00339.00339.0020067900
2017-08-03345.00345.00345.00345.0020069000
2017-08-02342.00342.00342.00342.0020068400
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-26343.00343.00343.00343.001400480200
2017-07-25338.00339.00338.00338.0030001014900
2017-07-24338.00338.00338.00338.0020067600
2017-07-2100
2017-07-20328.00328.00328.00328.00400131200
2017-07-19335.00335.00335.00335.0020067000
2017-07-18333.00333.00333.00333.0010033300
2017-07-14334.00334.00330.00333.00400132700
2017-07-13334.00334.00326.00326.001300426200
2017-07-12340.00340.00340.00340.00500170000
2017-07-11340.00345.00340.00345.0020068500
2017-07-10338.00338.00332.00332.001100371200
2017-07-0700
2017-07-06333.00333.00333.00333.0010033300
2017-07-05336.00336.00335.00335.00600201200
2017-07-0400
2017-07-0300
2017-06-30333.00337.00333.00337.00400134400
2017-06-29325.00341.00325.00341.002400785300
2017-06-28341.00341.00341.00341.0010034100
2017-06-27339.00339.00339.00339.0020067800
2017-06-26345.00345.00339.00339.0038001310400
2017-06-23329.00329.00329.00329.0010032900
2017-06-2200
2017-06-21324.00324.00321.00321.00500161100
2017-06-2000
2017-06-1900
2017-06-16327.00332.00327.00332.001300426500
2017-06-1500
2017-06-14339.00339.00339.00339.00500169500
2017-06-1300
2017-06-12339.00339.00339.00339.002700915300
2017-06-09323.00339.00323.00339.00800263200
2017-06-08339.00339.00338.00339.00900305000
2017-06-07339.00340.00339.00340.00800271700
2017-06-06339.00339.00339.00339.00300101700
2017-06-0500
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-29339.00339.00339.00339.0020067800
2017-05-26339.00339.00339.00339.0035001186500
2017-05-25320.00325.00320.00325.00600192500
2017-05-24320.00320.00320.00320.001000320000
2017-05-23320.00320.00320.00320.0020064000
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-17308.00308.00308.00308.00600184800
2017-05-1600
2017-05-15310.00318.00310.00313.0040001248500
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-02310.00310.00310.00310.0030093000
2017-05-01310.00310.00310.00310.0010031000
2017-04-2800
2017-04-2700
2017-04-26300.00300.00300.00300.001000300000
2017-04-25305.00305.00300.00300.0070002130000
2017-04-2400
2017-04-21301.00305.00301.00305.00500151700
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-11301.00301.00301.00301.002400722400
2017-04-1000
2017-04-07309.00309.00309.00309.001000309000
2017-04-06311.00311.00309.00309.0037001145100
2017-04-05311.00311.00311.00311.0061001897100
2017-04-04316.00316.00312.00312.003200998800
2017-04-03314.00314.00314.00314.00600188400
2017-03-3100
2017-03-3000
2017-03-29312.00312.00312.00312.001000312000
2017-03-28318.00318.00312.00312.003000942000
2017-03-27313.00318.00313.00318.0060001888000
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-21315.00315.00310.00311.0040001246000
2017-03-1700
2017-03-16310.00310.00310.00310.001000310000
2017-03-15310.00310.00310.00310.001000310000
2017-03-14312.00312.00310.00310.002000622000
2017-03-13315.00315.00315.00315.001000315000
2017-03-10313.00313.00313.00313.001000313000
2017-03-09313.00313.00313.00313.001000313000
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-02313.00313.00313.00313.0050001565000
2017-03-01321.00321.00321.00321.001000321000
2017-02-2800
2017-02-2700
2017-02-24344.00344.00344.00344.0030001032000
2017-02-2300
2017-02-2200
2017-02-21344.00345.00340.00345.0060002063000
2017-02-20314.00347.00314.00346.00120003959000
2017-02-17305.00306.00305.00306.0050001529000
2017-02-16303.00303.00303.00303.001000303000
2017-02-1500
2017-02-14337.00345.00300.00300.003500011583000
2017-02-13310.00329.00305.00329.00150004823000
2017-02-10303.00322.00303.00322.0070002166000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-03302.00302.00302.00302.001000302000
2017-02-0200
2017-02-01302.00302.00302.00302.002000604000
2017-01-31302.00302.00302.00302.001000302000
2017-01-30337.00337.00337.00337.001000337000
2017-01-2700
2017-01-26324.00329.00324.00329.0090002925000
2017-01-25300.00300.00300.00300.0080002400000
2017-01-2400
2017-01-23300.00300.00299.00299.003000899000
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-29305.00305.00305.00305.001000305000
2016-12-28311.00311.00311.00311.002000622000
2016-12-27310.00310.00310.00310.003000930000
2016-12-26308.00309.00308.00309.002000617000
2016-12-22308.00309.00308.00309.0070002158000
2016-12-21305.00308.00305.00308.0040001226000
2016-12-20297.00298.00290.00297.0040001182000
2016-12-1900
2016-12-16308.00308.00308.00308.001000308000
2016-12-15295.00295.00295.00295.002000590000
2016-12-1400
2016-12-1300
2016-12-12311.00311.00311.00311.002000622000
2016-12-0900
2016-12-0800
2016-12-07311.00311.00311.00311.002000622000
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-28310.00310.00310.00310.0050001550000
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-15285.00285.00280.00280.002000565000
2016-11-14285.00285.00285.00285.001000285000
2016-11-1100
2016-11-10285.00285.00285.00285.001000285000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-26281.00281.00281.00281.0040001124000
2016-10-25281.00281.00281.00281.001000281000
2016-10-2400
2016-10-21282.00282.00280.00280.003000844000
2016-10-2000
2016-10-1900

   ※ 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