[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 
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
2016-08-12415.00420.00412.00414.0083003475000
2016-08-10418.00418.00415.00415.00600250200
2016-08-09420.00420.00413.00413.0054002238700
2016-08-08415.00415.00413.00413.0060002480000
2016-08-05411.00411.00411.00411.0010041100
2016-08-0400
2016-08-03409.00409.00409.00409.001300531700
2016-08-02413.00413.00409.00413.00800330000
2016-08-01407.00409.00403.00409.0030001217100
2016-07-29419.00422.00413.00413.001300543200
2016-07-28415.00420.00410.00419.0070002921500
2016-07-27410.00415.00410.00415.0027001115800
2016-07-26411.00412.00407.00409.0049002001900
2016-07-25409.00409.00407.00407.00500204200
2016-07-22407.00409.00407.00407.001300530100
2016-07-21406.00406.00406.00406.0020081200
2016-07-20405.00409.00405.00409.001600652000
2016-07-19408.00408.00408.00408.00400163200
2016-07-15403.00405.00402.00405.001500604500
2016-07-14403.00403.00403.00403.0020080600
2016-07-13409.00409.00403.00403.0025001021900
2016-07-12408.00409.00400.00400.001400563400
2016-07-11404.00410.00404.00410.0030001215200
2016-07-08405.00405.00398.00405.0038001520600
2016-07-07407.00407.00405.00405.001600650400
2016-07-06405.00407.00402.00407.00500202100
2016-07-05412.00413.00412.00412.001000412200
2016-07-04409.00411.00409.00411.001300532800
2016-07-01403.00409.00403.00409.001200486600
2016-06-30400.00410.00400.00403.001800730400
2016-06-29397.00400.00397.00400.001700679000
2016-06-28391.00395.00388.00395.0052002033400
2016-06-27392.00396.00390.00395.0056002197500
2016-06-24416.00419.00400.00400.0086003470900
2016-06-23417.00417.00411.00411.001100456400
2016-06-22417.00417.00415.00417.0027001125700
2016-06-21407.00417.00407.00417.001600661000
2016-06-20406.00412.00406.00412.0030001230800
2016-06-17403.00404.00401.00403.0043001731500
2016-06-16412.00412.00402.00404.0073002965300
2016-06-15410.00412.00408.00410.0076003115100
2016-06-14413.00413.00410.00410.0056002304300
2016-06-13414.00416.00414.00415.002200913300
2016-06-10420.00420.00415.00416.0078003257600
2016-06-09417.00418.00415.00418.0052002165000
2016-06-08419.00421.00417.00421.002100879600
2016-06-07422.00429.00419.00419.0048002028100
2016-06-06425.00425.00418.00425.0088003718600
2016-06-03418.00425.00416.00425.00112004711500
2016-06-02413.00419.00409.00419.00149006152200
2016-06-01424.00424.00406.00411.00225009272200
2016-05-31419.00420.00415.00416.001200501700
2016-05-30418.00420.00418.00420.00600251800
2016-05-27418.00421.00412.00421.0029001206100
2016-05-26426.00426.00426.00426.00300127800
2016-05-2500
2016-05-24420.00420.00416.00416.00700293600
2016-05-23429.00429.00417.00420.0063002658800
2016-05-20429.00430.00421.00429.0034001451000
2016-05-19425.00429.00421.00429.001800766200
2016-05-18428.00428.00423.00425.0038001621700
2016-05-17431.00431.00431.00431.001200517200
2016-05-16438.00438.00431.00431.0035001526900
2016-05-13445.00445.00445.00445.00600267000
2016-05-12435.00448.00433.00448.0069003034400
2016-05-1100
2016-05-10432.00433.00432.00433.00500216400
2016-05-09426.00432.00426.00432.00400171000
2016-05-06421.00426.00421.00426.00600253600
2016-05-02420.00436.00420.00436.00700295600
2016-04-28440.00442.00430.00431.0028001229400
2016-04-27433.00433.00433.00433.0010043300
2016-04-26436.00436.00435.00435.001700739700
2016-04-25441.00443.00440.00443.0054002378100
2016-04-22439.00442.00435.00440.0041001800000
2016-04-21436.00440.00436.00439.002100919500
2016-04-20444.00444.00436.00436.0026001143400
2016-04-19443.00443.00434.00436.0057002495200
2016-04-18452.00455.00433.00435.002650011715300
2016-04-15448.00448.00436.00444.0070003101000
2016-04-14428.00428.00425.00428.0039001667000
2016-04-13421.00428.00421.00428.0026001102200
2016-04-12415.00422.00415.00422.001100461500
2016-04-1100
2016-04-0800
2016-04-07415.00415.00412.00415.00700289900
2016-04-06414.00422.00414.00422.001100456200
2016-04-05420.00420.00415.00415.00600250700
2016-04-04435.00435.00412.00412.0097004052100
2016-04-01440.00440.00440.00440.0010044000
2016-03-31446.00446.00433.00436.0023001005600
2016-03-30469.00469.00446.00446.0032001466100
2016-03-29444.00445.00444.00445.00400177900
2016-03-28438.00450.00412.00450.0053002272100
2016-03-25450.00450.00450.00450.00600270000
2016-03-24450.00450.00450.00450.001000450000
2016-03-23443.00447.00443.00445.0029001291600
2016-03-22443.00443.00443.00443.00600265800
2016-03-18435.00435.00435.00435.0020087000
2016-03-17435.00437.00435.00437.001500654500
2016-03-16437.00437.00437.00437.001000437000
2016-03-15437.00437.00437.00437.00300131100
2016-03-14438.00438.00438.00438.001000438000
2016-03-11443.00443.00443.00443.0010044300
2016-03-10433.00444.00430.00444.002100918800
2016-03-09440.00440.00439.00439.0020087900
2016-03-08439.00439.00436.00438.00800350400
2016-03-07443.00443.00438.00438.0036001580600
2016-03-04436.00451.00436.00451.0033001456200
2016-03-03426.00438.00426.00438.0027001178100
2016-03-02420.00427.00420.00426.001500633100
2016-03-01410.00415.00406.00415.0062002543500
2016-02-29416.00428.00407.00419.0053002199300
2016-02-26416.00420.00410.00419.002100870100
2016-02-25400.00409.00400.00409.0062002488000
2016-02-24398.00398.00395.00395.00900356100
2016-02-23397.00399.00393.00399.001900754100
2016-02-22397.00397.00397.00397.002100833700
2016-02-19397.00397.00397.00397.0010039700
2016-02-18400.00405.00394.00405.00400160400
2016-02-17394.00395.00392.00392.001600628900
2016-02-16398.00400.00398.00400.001700679000
2016-02-15390.00399.00390.00399.00800318000
2016-02-12391.00391.00380.00388.00152005893100
2016-02-10432.00432.00410.00411.0034001415200
2016-02-0900
2016-02-0800
2016-02-05433.00440.00425.00440.001700734400
2016-02-0400
2016-02-03444.00444.00430.00443.001200522400
2016-02-02458.00458.00458.00458.0010045800
2016-02-01448.00459.00448.00458.0066002985900
2016-01-29422.00445.00422.00445.00500216600
2016-01-2800
2016-01-27409.00446.00401.00446.0044001793400
2016-01-26419.00422.00419.00422.001700715400
2016-01-25411.00411.00411.00411.002200904200
2016-01-22400.00411.00400.00411.002000810900
2016-01-21394.00404.00394.00400.001100439300
2016-01-20415.00415.00398.00410.0053002162500
2016-01-19415.00425.00415.00425.0033001379100
2016-01-18414.00415.00414.00414.0036001493300
2016-01-15422.00430.00422.00430.00300127400
2016-01-14430.00430.00430.00430.001500645000
2016-01-13434.00440.00434.00440.001000437400
2016-01-1200
2016-01-08442.00442.00442.00442.00600265200
2016-01-07454.00454.00446.00446.00800362200
2016-01-0600
2016-01-05454.00454.00454.00454.0010045400
2016-01-04462.00462.00454.00454.001700779200
2015-12-30468.00470.00466.00470.0035001638100
2015-12-29460.00463.00460.00463.001800831600
2015-12-28460.00470.00460.00460.0036001663300
2015-12-25459.00459.00459.00459.0010045900
2015-12-24462.00465.00458.00460.00108004979700
2015-12-22464.00465.00460.00462.0078003615100
2015-12-21463.00463.00442.00460.0083003788700
2015-12-18458.00464.00453.00463.00124005695000
2015-12-17456.00458.00455.00455.0030001372000
2015-12-16458.00458.00452.00456.0023001049100
2015-12-15446.00452.00446.00452.0027001219800
2015-12-14450.00450.00442.00448.0031001384300
2015-12-1100
2015-12-10444.00444.00443.00443.0036001595000
2015-12-0900
2015-12-08439.00443.00439.00443.00300132500
2015-12-07440.00445.00439.00439.0044001938600
2015-12-04437.00438.00437.00437.001000437100
2015-12-03442.00442.00436.00437.00111004846800
2015-12-02447.00447.00439.00440.0037001630100

   ※ 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