[8596 福証] 九州リースサービス 日足 時系列データ

[8596 福証] 九州リースサービス (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-2000
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-31771.00771.00771.00771.0010077100
2017-01-30854.00854.00854.00854.0041003501400
2017-01-27750.00765.00750.00765.00200151500
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-2300
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
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-2600
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-1500
2016-12-1400
2016-12-1300
2016-12-1200
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-30650.00650.00630.00640.001200771000
2016-11-29650.00650.00650.00650.00600390000
2016-11-28652.00652.00610.00622.0044002743500
2016-11-25648.00658.00636.00650.0023001489400
2016-11-24635.00660.00633.00646.002390015269700
2016-11-22625.00635.00620.00626.002220013938000
2016-11-21620.00635.00610.00625.007220044892400
2016-11-18542.00550.00542.00550.0024001310600
2016-11-17549.00550.00538.00541.0050002722800
2016-11-16559.00560.00543.00549.00107005899600
2016-11-15560.00560.00552.00559.0075004178300
2016-11-14539.00587.00539.00565.002430013344500
2016-11-11530.00538.00528.00538.00141007517500
2016-11-10523.00540.00512.00536.003290017336700
2016-11-09465.00491.00436.00487.004110019729100
2016-11-08470.00473.00460.00465.0080003742400
2016-11-07462.00472.00462.00470.0051002388000
2016-11-04470.00470.00461.00463.00128005975900
2016-11-02468.00468.00459.00463.0035001617100
2016-11-01468.00470.00460.00470.0072003350000
2016-10-31465.00470.00465.00470.0037001728200
2016-10-28468.00468.00456.00465.0050002314400
2016-10-27466.00466.00456.00464.0056002583400
2016-10-26458.00466.00457.00459.0033001523200
2016-10-25468.00468.00460.00465.0044002039900
2016-10-24469.00480.00448.00468.00216009868200
2016-10-21451.00456.00450.00453.0063002843500
2016-10-20443.00450.00443.00450.0032001430400
2016-10-19440.00442.00435.00435.0048002104600
2016-10-18437.00441.00437.00440.00500219500
2016-10-17437.00437.00436.00436.0020087300
2016-10-14444.00444.00437.00437.001300569900
2016-10-13447.00448.00438.00445.0042001869000
2016-10-12448.00448.00435.00443.0023001017800
2016-10-11434.00450.00434.00440.00120005296700
2016-10-07435.00435.00429.00430.0035001505800
2016-10-06438.00438.00435.00435.001000436300
2016-10-05438.00439.00437.00439.001500656700
2016-10-0400
2016-10-03434.00434.00434.00434.00800347200
2016-09-30433.00434.00426.00427.0061002624500
2016-09-29435.00435.00433.00435.001900825900
2016-09-28440.00440.00431.00431.001200523100
2016-09-27440.00443.00440.00443.001800794200
2016-09-26442.00443.00442.00443.0054002391400
2016-09-23438.00439.00438.00438.0032001401700
2016-09-21434.00438.00432.00438.001700736600
2016-09-20436.00436.00427.00432.002100908500
2016-09-16438.00440.00432.00436.001000437700
2016-09-15438.00438.00438.00438.0010043800
2016-09-14439.00440.00437.00440.0027001183300
2016-09-13440.00442.00440.00442.00127005588600
2016-09-12419.00439.00415.00439.00173007364800
2016-09-09423.00440.00415.00416.003550014848600
2016-09-08415.00423.00410.00423.0037001536200
2016-09-07413.00421.00411.00421.002100875600
2016-09-06415.00420.00415.00420.001300542100
2016-09-05415.00416.00415.00416.001000415200
2016-09-02409.00419.00407.00416.001700702100
2016-09-0100
2016-08-31413.00416.00406.00416.0029001196100
2016-08-30410.00411.00410.00411.0038001561600
2016-08-29410.00410.00410.00410.001000410000
2016-08-26413.00413.00411.00411.0030001237900
2016-08-25414.00414.00414.00414.0020082800
2016-08-24412.00412.00412.00412.0020082400
2016-08-23416.00416.00412.00412.00400165400
2016-08-22420.00420.00410.00411.0038001576800
2016-08-19412.00415.00412.00415.00900371100
2016-08-18414.00415.00414.00415.00600248800
2016-08-17413.00413.00413.00413.00600247800
2016-08-16415.00415.00413.00415.002300953500
2016-08-15414.00420.00414.00415.00500207800

   ※ 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