[7161 東証1部] じもとホールディングス 日足 時系列データ

[7161 東証1部] じもとホールディングス (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23191.00191.00187.00188.0010970020718000
2017-08-22187.00190.00187.00187.009630018096100
2017-08-21189.00189.00187.00187.006850012874700
2017-08-18192.00192.00188.00188.0015250028970100
2017-08-17192.00194.00192.00193.006910013321900
2017-08-16195.00195.00192.00192.009360018101700
2017-08-15196.00200.00196.00196.0011560022827000
2017-08-14199.00199.00195.00195.009370018404600
2017-08-10199.00200.00189.00199.0010760021091700
2017-08-09202.00203.00199.00199.006120012203100
2017-08-08202.00203.00200.00203.006100012317900
2017-08-07200.00201.00200.00201.0010180020407800
2017-08-04198.00199.00198.00199.00285005659800
2017-08-03198.00198.00197.00198.009100017970600
2017-08-02202.00202.00197.00199.0014740029388300
2017-08-01198.00201.00198.00201.007120014204100
2017-07-31201.00201.00197.00197.00497009848300
2017-07-28197.00201.00197.00201.007630015243800
2017-07-27197.00199.00197.00198.005610011100100
2017-07-26199.00199.00197.00197.00434008590100
2017-07-25198.00199.00197.00198.005900011685200
2017-07-24196.00198.00195.00198.0011800023214300
2017-07-21197.00197.00194.00196.0011760023029800
2017-07-20195.00197.00195.00197.00339006659300
2017-07-19196.00197.00194.00196.006710013142400
2017-07-18198.00199.00196.00197.0018170035809600
2017-07-14197.00200.00197.00199.00460009130800
2017-07-13199.00200.00198.00198.008920017697600
2017-07-12201.00202.00199.00199.005860011704200
2017-07-11202.00203.00201.00201.005380010868800
2017-07-10204.00204.00202.00202.00467009459800
2017-07-07205.00206.00202.00202.008490017263300
2017-07-06200.00207.00200.00207.0029710060174100
2017-07-05202.00206.00202.00205.009780019990500
2017-07-04207.00208.00201.00203.0025210051819400
2017-07-03204.00207.00203.00207.0018230037341200
2017-06-30203.00205.00200.00204.0023570047856900
2017-06-29206.00207.00205.00206.0011720024114000
2017-06-28200.00205.00200.00204.0016060032543100
2017-06-27198.00200.00198.00199.007810015515000
2017-06-26200.00201.00198.00198.009790019524200
2017-06-23199.00205.00199.00202.0016330032941800
2017-06-22200.00201.00199.00200.009850019712400
2017-06-21202.00203.00201.00201.0014750029778200
2017-06-20202.00205.00202.00203.0023220047137000
2017-06-19201.00204.00201.00203.0017620035692500
2017-06-16200.00203.00197.00203.0021210042709900
2017-06-15200.00202.00198.00198.0010700021323500
2017-06-14200.00202.00200.00200.005080010177600
2017-06-13197.00201.00197.00200.009020018027100
2017-06-12200.00203.00198.00199.0013640027289100
2017-06-09201.00204.00201.00202.0026730053883900
2017-06-08204.00204.00200.00202.0015480031353600
2017-06-07206.00206.00200.00203.0010370021044200
2017-06-06206.00208.00203.00205.0021390044077400
2017-06-05198.00206.00198.00205.0018410037612600
2017-06-02200.00205.00198.00203.0029050058511600
2017-06-01197.00200.00197.00199.007120014174600
2017-05-31196.00197.00193.00197.0014850029068200
2017-05-30198.00198.00193.00196.0012340024091400
2017-05-29199.00199.00196.00197.00476009413000
2017-05-26200.00200.00196.00198.0012650025090200
2017-05-25203.00204.00199.00200.0011490023148500
2017-05-24201.00206.00200.00204.0016490033407200
2017-05-23198.00200.00196.00199.009740019362800
2017-05-22199.00200.00198.00198.008240016347900
2017-05-19199.00199.00198.00199.005990011889800
2017-05-18198.00200.00195.00200.0015090029912300
2017-05-17199.00199.00197.00199.005970011839200
2017-05-16201.00201.00199.00201.009850019695100
2017-05-15199.00201.00198.00199.0010960021850400
2017-05-12199.00200.00197.00200.008160016238800
2017-05-11201.00201.00199.00200.008720017441100
2017-05-10202.00202.00200.00201.008030016144000
2017-05-09201.00202.00200.00201.006820013711600
2017-05-08200.00205.00200.00203.0037590076083700
2017-05-02198.00199.00197.00199.0013320026432100
2017-05-01198.00198.00196.00197.007160014102100
2017-04-28199.00199.00198.00198.0015230030188600
2017-04-27198.00199.00197.00199.0015290030312800
2017-04-26195.00198.00195.00198.009610018918400
2017-04-25194.00195.00193.00194.0010490020370800
2017-04-24191.00194.00190.00192.0013400025722700
2017-04-21189.00192.00188.00188.0011710022194600
2017-04-20187.00190.00187.00188.008520016095300
2017-04-19187.00187.00185.00186.0010850020211400
2017-04-18185.00189.00185.00188.0013550025406200
2017-04-17183.00184.00181.00182.006130011167500
2017-04-14183.00185.00182.00183.0010900019983700
2017-04-13182.00188.00182.00185.0014680027162400
2017-04-12184.00186.00182.00183.0012850023560500
2017-04-11187.00189.00186.00187.0010660020014400
2017-04-10189.00190.00186.00188.0010490019710900
2017-04-07190.00191.00187.00187.0014590027530600
2017-04-06190.00190.00185.00188.0011530021627900
2017-04-05192.00192.00189.00189.0011200021348400
2017-04-04194.00194.00191.00192.0019250036955100
2017-04-03192.00195.00189.00194.0015380029667600
2017-03-31197.00199.00189.00189.0022260042745000
2017-03-30197.00199.00196.00197.006380012596500
2017-03-29199.00199.00195.00198.0014200027994400
2017-03-28198.00199.00195.00199.0030250059863200
2017-03-27197.00198.00194.00195.0014020027344000
2017-03-24193.00197.00193.00197.0023120045160000
2017-03-23197.00197.00193.00194.0024090046928200
2017-03-22199.00199.00196.00197.0017810035173800
2017-03-21201.00201.00199.00201.0011380022801700
2017-03-17199.00201.00197.00201.0017970035858400
2017-03-16198.00200.00197.00200.0015870031510000
2017-03-15198.00200.00198.00199.0013580027034800
2017-03-14200.00201.00198.00199.0017460034802900
2017-03-13198.00201.00198.00200.0011770023515700
2017-03-10199.00200.00198.00199.0033880067459000
2017-03-09196.00198.00192.00197.0012930025295200
2017-03-08197.00197.00194.00195.008830017192400
2017-03-07197.00198.00196.00197.00399007862800
2017-03-06198.00199.00197.00198.0011130022040100
2017-03-03196.00200.00196.00199.0010410020650100
2017-03-02200.00200.00198.00199.009300018522700
2017-03-01195.00198.00195.00198.007540014852800
2017-02-28194.00197.00193.00195.009960019439300
2017-02-27196.00196.00191.00192.0015680030195600
2017-02-24194.00196.00192.00195.006840013295800
2017-02-23200.00200.00194.00196.009900019505400
2017-02-22197.00200.00197.00199.0014720029204000
2017-02-21194.00197.00194.00197.006890013507300
2017-02-20195.00197.00194.00196.006220012161800
2017-02-17194.00195.00193.00194.0010180019765000
2017-02-16196.00199.00194.00194.0015170029807800
2017-02-15198.00198.00195.00196.008320016337400
2017-02-14197.00199.00195.00196.0011710022990900
2017-02-13198.00199.00195.00196.008440016597600
2017-02-10190.00197.00190.00197.0019380037488100
2017-02-09190.00192.00190.00191.005930011315000
2017-02-08192.00194.00191.00193.006360012217700
2017-02-07194.00196.00193.00193.008560016628000
2017-02-06198.00198.00195.00195.007290014285000
2017-02-03188.00195.00188.00195.0020880040208200
2017-02-02192.00192.00187.00187.0017410032911200
2017-02-01189.00192.00188.00192.009740018545700
2017-01-31193.00193.00189.00191.0016170030843000
2017-01-30199.00199.00195.00197.007400014560400
2017-01-27196.00200.00196.00199.0026090051829600
2017-01-26194.00196.00194.00196.0011450022381100
2017-01-25190.00192.00190.00192.0014200027080200
2017-01-24189.00189.00186.00188.009340017511100
2017-01-23191.00193.00189.00189.0011770022406200
2017-01-20193.00193.00190.00192.0014690028176800
2017-01-19193.00196.00192.00193.0014980028968100
2017-01-18191.00192.00188.00192.009930018926300
2017-01-17195.00195.00189.00190.0012830024417500
2017-01-16197.00197.00194.00195.008110015863100
2017-01-13198.00200.00197.00198.0015550030843300
2017-01-12198.00200.00196.00200.0036650072787100
2017-01-11198.00198.00197.00198.006850013552300
2017-01-10198.00200.00197.00198.0020870041364100
2017-01-06198.00198.00196.00198.0022230043900400
2017-01-05197.00200.00196.00198.0014890029390800
2017-01-04198.00201.00198.00199.0014400028653300
2016-12-30194.00198.00192.00198.0014620028629000
2016-12-29199.00199.00194.00195.0014800028912900
2016-12-28199.00200.00197.00200.006600013146000
2016-12-27201.00202.00198.00199.0012740025434400
2016-12-26205.00205.00201.00202.0011260022774700
2016-12-22207.00207.00203.00205.0013450027557500
2016-12-21208.00210.00203.00207.0034460071173700
2016-12-20207.00209.00205.00209.0021730045074900
2016-12-19205.00208.00203.00208.0021320043880400
2016-12-16204.00205.00201.00205.0032600066536300
2016-12-15204.00204.00200.00202.0015970032266600
2016-12-14203.00204.00200.00203.0012480025222300
2016-12-13199.00205.00199.00204.0024710050158400
2016-12-12203.00204.00196.00201.0026520053274600
2016-12-09195.00201.00195.00201.0046320091655000
2016-12-08197.00198.00195.00197.0017170033712100
2016-12-07194.00198.00194.00198.0016610032680300
2016-12-06195.00197.00193.00194.0020890040637000
2016-12-05193.00195.00192.00195.0011880023040900
2016-12-02194.00196.00194.00195.009410018352000
2016-12-01195.00197.00192.00195.0015030029279400
2016-11-30193.00193.00190.00191.009870018916200
2016-11-29192.00193.00191.00193.0013500025937800
2016-11-28194.00196.00193.00196.009610018697200
2016-11-25193.00195.00190.00195.0014710028416200
2016-11-24198.00198.00190.00192.0025740049469800
2016-11-22196.00198.00195.00197.0012830025208900
2016-11-21196.00197.00194.00196.0012680024813500
2016-11-18198.00198.00195.00197.0038240075247900
2016-11-17190.00197.00189.00196.0030570059235400
2016-11-16181.00191.00181.00191.0028420053032900
2016-11-15179.00181.00177.00180.0025600045954000
2016-11-14176.00179.00176.00178.0025070044437100
2016-11-11175.00178.00168.00173.0037010063996800
2016-11-10174.00178.00171.00175.0020000034823900
2016-11-09175.00177.00163.00166.0036020060916100
2016-11-08174.00174.00171.00173.009790016901300
2016-11-07171.00173.00170.00171.0011790020185400
2016-11-04171.00172.00167.00169.0011860020029900
2016-11-02180.00180.00172.00174.0028370049699300
2016-11-01177.00177.00173.00177.0017180030198800
2016-10-31177.00178.00175.00177.0015250026889000
2016-10-28169.00175.00169.00175.0041640072012700
2016-10-27166.00168.00166.00168.0010010016731200
2016-10-26166.00167.00165.00166.0012140020114600
2016-10-25162.00167.00162.00166.0021120034805500
2016-10-24161.00162.00161.00161.0010360016697800
2016-10-21160.00161.00159.00161.0012360019801000
2016-10-20158.00160.00158.00160.0013190020947300
2016-10-19157.00159.00157.00158.007690012153600
2016-10-18155.00158.00155.00158.0015420024070700
2016-10-17152.00155.00152.00155.009160014099800
2016-10-14150.00153.00150.00152.0012810019405400
2016-10-13150.00151.00148.00150.008110012119800
2016-10-12150.00151.00148.00148.009080013527100
2016-10-11151.00153.00150.00152.0010940016588600
2016-10-07151.00151.00149.00150.006730010091500
2016-10-06151.00152.00151.00151.009350014140400
2016-10-05149.00150.00148.00150.007590011353600
2016-10-04147.00150.00147.00149.0014160021037900
2016-10-03143.00146.00143.00146.0011100016100200
2016-09-30143.00145.00142.00143.0013380019163900
2016-09-29146.00147.00145.00145.0013800020133000
2016-09-28145.00145.00142.00144.0012550018043200
2016-09-27144.00146.00141.00146.0046060066499700
2016-09-26150.00150.00146.00147.0019500028879500
2016-09-23149.00151.00147.00150.0034390051311600
2016-09-21141.00149.00139.00149.0052120075409800
2016-09-20139.00143.00138.00140.0029690041662500
2016-09-16137.00141.00136.00139.0030740042435400
2016-09-15138.00139.00135.00135.0024940034103300
2016-09-14145.00145.00137.00140.0029930042088300
2016-09-13148.00148.00145.00145.00667009719800
2016-09-12148.00150.00146.00147.009960014681400
2016-09-09151.00152.00149.00149.0012000018064900
2016-09-08149.00151.00149.00150.008040012030300
2016-09-07150.00150.00148.00150.009940014849900
2016-09-06150.00151.00149.00151.00611009178100
2016-09-05148.00152.00148.00149.0017670026485500
2016-09-02155.00155.00148.00149.0014150021333100
2016-09-01150.00153.00150.00153.0013780020902500
2016-08-31148.00150.00148.00149.0012660018881900
2016-08-30148.00149.00147.00148.00483007143800
2016-08-29148.00148.00146.00147.00569008374100
2016-08-26146.00146.00143.00145.00622009015500
2016-08-25144.00146.00144.00145.00604008751400
2016-08-24145.00146.00143.00144.007490010814900
2016-08-23146.00147.00143.00143.0010930015790600
2016-08-22143.00148.00142.00147.0015010021691400
2016-08-19141.00143.00141.00143.0011350016136800
2016-08-18143.00146.00140.00142.0030560043588700

   ※ 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