[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 
2017-06-28341.00341.00341.00341.0010034100
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
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-26290.00298.00290.00298.0050001458000
2016-09-23274.00274.00274.00274.001000274000
2016-09-21267.00267.00267.00267.002000534000
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-26275.00275.00275.00275.0050001375000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22250.00250.00250.00250.0040001000000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-27260.00260.00260.00260.003000780000
2016-07-26276.00276.00276.00276.0040001104000
2016-07-2500
2016-07-2200
2016-07-21266.00266.00266.00266.001000266000
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-12265.00265.00265.00265.001000265000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05265.00265.00265.00265.003000795000
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-27297.00297.00297.00297.003000891000
2016-06-2400
2016-06-2300

   ※ 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