[8596 東証2部] 九州リースサービス 日足 時系列データ

[8596 東証2部] 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 
2017-08-17792.00793.00788.00791.0071005613300
2017-08-16785.00793.00785.00791.00113008927800
2017-08-15773.00787.00773.00784.00120009371600
2017-08-14780.00780.00768.00771.003020023373100
2017-08-10794.00794.00783.00787.001950015344100
2017-08-09792.00796.00785.00790.002030016044600
2017-08-08806.00807.00790.00794.006010048104600
2017-08-07840.00840.00808.00812.008740071517900
2017-08-04848.00851.00844.00851.0093007883900
2017-08-03847.00848.00843.00846.0071006003200
2017-08-02846.00847.00843.00847.00104008793800
2017-08-01850.00853.00846.00846.001610013673200
2017-07-31861.00861.00846.00850.001640013962200
2017-07-28850.00859.00850.00858.00114009748800
2017-07-27850.00854.00848.00850.0068005790000
2017-07-26859.00863.00846.00857.003470029673600
2017-07-25846.00857.00843.00856.003220027378700
2017-07-24844.00848.00844.00846.0078006593500
2017-07-21846.00848.00842.00844.00102008620800
2017-07-20846.00857.00845.00846.001440012245900
2017-07-19843.00846.00840.00845.0082006910800
2017-07-18846.00850.00841.00845.001190010054000
2017-07-14846.00847.00840.00843.0098008268000
2017-07-13848.00852.00845.00849.0092007799000
2017-07-12858.00858.00846.00848.002260019286100
2017-07-11858.00869.00856.00858.005860050444000
2017-07-10845.00860.00845.00855.003450029384700
2017-07-07830.00845.00827.00841.002890024132800
2017-07-06825.00831.00825.00830.00103008529300
2017-07-05825.00825.00821.00825.0055004526200
2017-07-04820.00825.00820.00825.0064005261700
2017-07-03823.00827.00818.00822.00103008467200
2017-06-30815.00826.00809.00824.001950015912800
2017-06-29820.00826.00817.00822.0051004184600
2017-06-28830.00830.00815.00820.001290010614700
2017-06-27828.00834.00824.00831.001920015908600
2017-06-26822.00829.00821.00826.00101008316300
2017-06-23815.00826.00814.00821.001910015673200
2017-06-22817.00817.00814.00814.0092007502700
2017-06-21819.00819.00813.00814.0090007338900
2017-06-20823.00823.00811.00817.00122009975900
2017-06-19839.00839.00805.00824.004520036960600
2017-06-16841.00855.00821.00840.004340036122800
2017-06-15883.00883.00840.00848.00133500116367800
2017-06-14824.00884.00820.00865.00149900128017700
2017-06-13801.00820.00801.00820.004080032997600
2017-06-12790.00800.00790.00797.002180017326500
2017-06-09787.00788.00785.00788.0093007317600
2017-06-08786.00787.00782.00784.0089006984200
2017-06-07780.00785.00779.00782.0046003597700
2017-06-06789.00791.00778.00783.001380010804800
2017-06-05789.00791.00786.00788.0079006229500
2017-06-02785.00787.00778.00785.001430011182600
2017-06-01785.00787.00774.00783.002690021000400
2017-05-31788.00789.00782.00783.00113008874900
2017-05-30789.00791.00787.00788.0066005207300
2017-05-29795.00795.00789.00789.0072005694600
2017-05-26790.00792.00787.00791.0090007104400
2017-05-25795.00796.00790.00790.001540012216300
2017-05-24792.00797.00791.00794.002270018005200
2017-05-23788.00791.00788.00791.0076005996800
2017-05-22795.00795.00786.00787.001510011906600
2017-05-19778.00794.00777.00794.001490011684900
2017-05-18780.00786.00779.00781.001700013278700
2017-05-17795.00798.00793.00794.00125009938400
2017-05-16803.00808.00795.00800.0082006567200
2017-05-15790.00820.00778.00806.002820022362600
2017-05-12805.00807.00790.00792.003940031386300
2017-05-11792.00820.00791.00820.0010530084308200
2017-05-10833.00856.00829.00852.003600030314400
2017-05-09827.00834.00824.00829.001840015258900
2017-05-08832.00832.00817.00820.002470020362500
2017-05-02819.00821.00813.00817.00110008996800
2017-05-01815.00822.00808.00822.001270010347000
2017-04-28797.00810.00796.00801.001520012202800
2017-04-27790.00796.00790.00796.0098007768400
2017-04-26790.00791.00780.00788.002280017951000
2017-04-25771.00784.00766.00780.001330010306300
2017-04-24790.00790.00773.00773.00117009136700
2017-04-21797.00797.00777.00781.002030015980100
2017-04-20780.00790.00777.00789.002320018177100
2017-04-19750.00771.00749.00770.001420010821400
2017-04-18761.00762.00736.00750.002480018604800
2017-04-17730.00755.00729.00747.002830020996800
2017-04-14740.00755.00735.00735.00131009734400
2017-04-13723.00743.00722.00743.002590018817700
2017-04-12746.00750.00735.00744.006280046722600
2017-04-11787.00790.00763.00766.003370026188900
2017-04-10786.00805.00783.00801.001900015019900
2017-04-07762.00780.00753.00779.003380025852800
2017-04-06773.00780.00755.00762.004320033148800
2017-04-05766.00780.00762.00770.003970030603400
2017-04-04801.00805.00760.00777.007480058580800
2017-04-03829.00829.00803.00805.004880039621200
2017-03-31835.00836.00823.00826.003050025288200
2017-03-30852.00852.00823.00824.005470045592300
2017-03-29851.00860.00842.00844.004270036336500
2017-03-28870.00870.00854.00857.004130035651000
2017-03-27865.00873.00863.00865.002780024070000
2017-03-24860.00876.00860.00876.002740023853000
2017-03-23875.00878.00860.00863.005190045036000
2017-03-22886.00886.00874.00875.003680032378000
2017-03-21887.00895.00880.00893.003610032039800
2017-03-17870.00880.00869.00874.002940025713800
2017-03-16860.00874.00860.00868.002870024811600
2017-03-15880.00886.00868.00869.003740032777400
2017-03-14893.00897.00870.00885.003390030066400
2017-03-13887.00915.00881.00893.005900053096400
2017-03-10897.00897.00887.00890.002200019598700
2017-03-09895.00899.00882.00890.003180028272500
2017-03-08879.00894.00858.00894.005620049192400
2017-03-07900.00900.00860.00880.007530066471400
2017-03-06909.00918.00891.00900.006430058144500
2017-03-03910.00925.00879.00907.0010290092955900
2017-03-02915.00945.00913.00925.00117300109173500
2017-03-01864.00897.00855.00897.007340064191100
2017-02-28865.00865.00850.00853.007630065287700
2017-02-27872.00882.00845.00865.00135500117387700
2017-02-24810.00856.00808.00849.00185700154344400
2017-02-23786.00820.00786.00805.00315900251743500
2017-02-22790.00792.00777.00780.005190040785400
2017-02-21774.00788.00770.00788.003760029313600
2017-02-20771.00777.00761.00774.004880037595600
2017-02-17771.00777.00767.00771.003370025973600
2017-02-16771.00776.00764.00771.003720028650300
2017-02-15785.00785.00768.00777.005850045349000
2017-02-14785.00785.00780.00782.002630020574500
2017-02-13778.00785.00777.00780.003960030853100
2017-02-10779.00780.00770.00777.004130032061700
2017-02-09788.00792.00765.00770.0012560097990700
2017-02-08742.00759.00740.00759.003490026121600
2017-02-07741.00746.00737.00742.002130015779000
2017-02-06750.00750.00741.00746.001370010211600
2017-02-03750.00752.00736.00740.003420025382400
2017-02-02750.00756.00750.00752.001700012809800
2017-02-01758.00758.00740.00742.003250024307700
2017-01-31762.00765.00743.00759.004800036307400
2017-01-30738.00761.00738.00756.004210031631100
2017-01-27739.00740.00734.00734.002120015649000
2017-01-26729.00738.00725.00735.002000014615800
2017-01-25725.00728.00720.00723.00130009410900
2017-01-24715.00720.00714.00720.002290016408200
2017-01-23705.00723.00705.00719.004410031417100
2017-01-20694.00698.00689.00698.001710011862800
2017-01-19686.00696.00686.00693.00118008159900
2017-01-18689.00689.00673.00684.003620024693300
2017-01-17705.00709.00699.00699.001710012009200
2017-01-16713.00718.00706.00707.001610011450500
2017-01-13706.00716.00706.00712.0074005265800
2017-01-12710.00720.00703.00708.002770019574200
2017-01-11708.00730.00708.00712.001930013826300
2017-01-10721.00721.00702.00702.003090021934900
2017-01-06728.00728.00713.00723.001440010374300
2017-01-05739.00745.00709.00730.005190037952900
2017-01-04731.00738.00730.00737.003930028879300
2016-12-30712.00729.00711.00729.001960014033600
2016-12-29720.00733.00706.00713.002910020826300
2016-12-28740.00744.00721.00733.003730027482900
2016-12-27690.00730.00690.00730.007590053848000
2016-12-26649.00691.00649.00685.004280028670900
2016-12-22640.00645.00634.00644.002410015462200
2016-12-21636.00644.00631.00634.001890012056000
2016-12-20619.00633.00619.00628.002570016122000
2016-12-19625.00625.00618.00618.002880017889900
2016-12-16625.00628.00620.00627.001870011642100
2016-12-15630.00630.00622.00627.002190013692600
2016-12-14627.00630.00627.00629.002010012610700
2016-12-13630.00630.00626.00629.00137008617800
2016-12-12630.00632.00618.00632.004780029966400
2016-12-09635.00635.00624.00630.002180013687600
2016-12-08635.00641.00624.00629.002460015561100
2016-12-07635.00643.00633.00636.002250014349300
2016-12-06630.00635.00627.00635.005090032214700
2016-12-05630.00632.00625.00625.001820011439200
2016-12-02641.00644.00630.00630.002380015104000
2016-12-01645.00645.00635.00638.001680010729700
2016-11-30640.00648.00638.00640.001740011165200
2016-11-29635.00640.00631.00637.00109006931400
2016-11-28643.00649.00626.00635.002410015343400
2016-11-25656.00660.00630.00637.002320014966600

   ※ 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