[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 
2017-02-22197.00200.00197.00199.0014720029204000
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
2016-08-17143.00143.00140.00143.0015670022237800
2016-08-16146.00147.00143.00143.008850012769100
2016-08-15148.00148.00145.00145.007870011489000
2016-08-12152.00154.00145.00148.0014640021630900
2016-08-10153.00153.00149.00151.008960013470000
2016-08-09150.00156.00150.00156.0010740016505000
2016-08-08150.00152.00148.00151.0018480027771300
2016-08-05149.00151.00147.00148.009460014072200
2016-08-04150.00151.00148.00149.0011820017681400
2016-08-03152.00152.00150.00150.009110013730800
2016-08-02157.00159.00155.00155.0020500032102200
2016-08-01156.00158.00153.00158.0020090031379100
2016-07-29152.00160.00149.00158.0027310042256400
2016-07-28152.00152.00150.00151.00417006298000
2016-07-27152.00153.00150.00153.0011070016812900
2016-07-26152.00152.00149.00150.007550011386900
2016-07-25152.00152.00150.00152.008770013263800
2016-07-22153.00153.00152.00152.00600009164400
2016-07-21153.00155.00151.00153.009990015275400
2016-07-20154.00154.00152.00153.00575008810600
2016-07-19156.00157.00152.00154.0012570019327300
2016-07-15155.00157.00153.00156.0010830016878100
2016-07-14153.00156.00149.00155.0018670028680400
2016-07-13150.00153.00148.00153.0020250030593300
2016-07-12145.00150.00145.00149.0015110022426800
2016-07-11138.00145.00138.00144.0012480017790500
2016-07-08140.00140.00136.00136.00571007830300
2016-07-07139.00142.00138.00139.0014610020330400
2016-07-06138.00140.00137.00139.0022600031303400
2016-07-05140.00141.00137.00141.009940013850200
2016-07-04146.00147.00141.00142.0023850034505900
2016-07-01142.00144.00141.00144.009870014103900
2016-06-30143.00144.00141.00141.008480012025900
2016-06-29142.00143.00140.00142.008530012058300
2016-06-28138.00144.00136.00141.0018610026217500
2016-06-27136.00141.00133.00140.0027170037167300
2016-06-24144.00145.00131.00132.0025050034087600
2016-06-23140.00145.00139.00145.0015190021629300
2016-06-22145.00145.00138.00140.0023160032583000
2016-06-21138.00145.00137.00145.0017720024993600
2016-06-20137.00141.00135.00140.0016110022322700
2016-06-17132.00134.00130.00134.0033170043968100
2016-06-16136.00136.00129.00130.0019990026391700
2016-06-15135.00137.00132.00133.0020080026991800
2016-06-14138.00138.00134.00136.0021540029323100
2016-06-13142.00142.00139.00139.0012390017361600
2016-06-10145.00145.00142.00144.0023930034529200
2016-06-09144.00146.00142.00144.0012530018035400
2016-06-08146.00146.00143.00145.009300013470600
2016-06-07149.00150.00144.00146.0011030016173300
2016-06-06149.00152.00147.00149.0014970022338200
2016-06-03153.00154.00148.00149.0013700020566700
2016-06-02154.00157.00154.00154.0014970023153700
2016-06-01154.00158.00153.00156.0016990026476100
2016-05-31150.00156.00150.00156.0031130047984800
2016-05-30150.00152.00149.00151.007060010632300
2016-05-27150.00151.00149.00151.00634009523300
2016-05-26150.00151.00149.00151.0023610035487900
2016-05-25149.00150.00146.00149.0020430030380400
2016-05-24148.00148.00147.00148.00424006255800
2016-05-23149.00151.00145.00148.0018040026696800
2016-05-20145.00149.00145.00149.0012650018604800
2016-05-19142.00146.00142.00144.0014080020238600
2016-05-18139.00143.00138.00141.0016080022554800
2016-05-17140.00140.00136.00138.0018700025731700
2016-05-16144.00146.00137.00138.0019630027598500
2016-05-13141.00144.00140.00140.0026570037636200
2016-05-12138.00141.00138.00140.00348004851900
2016-05-11142.00143.00140.00141.0017710024886300
2016-05-10140.00142.00139.00141.0022350031444600
2016-05-09143.00143.00139.00140.0020770029233000
2016-05-06137.00137.00134.00135.0018180024630700
2016-05-02141.00143.00136.00136.0021410029665100
2016-04-28154.00155.00141.00146.0022250032954700
2016-04-27153.00155.00150.00153.007710011788000
2016-04-26155.00155.00150.00152.0012430018981000
2016-04-25155.00157.00152.00157.0016930026112800
2016-04-22147.00157.00146.00154.0026960040825600
2016-04-21147.00148.00145.00148.0012520018392500
2016-04-20143.00147.00143.00145.0011880017270800
2016-04-19140.00144.00139.00144.0015740022302600
2016-04-18137.00138.00135.00136.0011160015260000
2016-04-15141.00142.00138.00140.0011680016395900
2016-04-14140.00142.00137.00142.0017880025075000
2016-04-13138.00139.00135.00138.0013030017904300
2016-04-12131.00139.00130.00136.0017620023850300
2016-04-11135.00135.00128.00131.0012890016892900
2016-04-08134.00138.00132.00135.0016380022163700
2016-04-07137.00139.00135.00135.00545007422000
2016-04-06139.00139.00134.00136.0011840016129400
2016-04-05145.00145.00138.00139.0015090021336900
2016-04-04143.00147.00142.00146.0014950021678400
2016-04-01148.00148.00143.00143.0019730028567500
2016-03-31149.00155.00148.00148.0010350015510000
2016-03-30151.00153.00148.00149.0010520015815200
2016-03-29151.00155.00151.00154.0010890016627100
2016-03-28152.00153.00151.00153.0010090015358400
2016-03-25152.00152.00149.00150.009080013643100
2016-03-24155.00155.00152.00152.008150012487600
2016-03-23158.00158.00155.00156.0010160015930200
2016-03-22154.00157.00154.00156.0011550017901900
2016-03-18155.00155.00152.00154.0016470025281600
2016-03-17155.00157.00152.00154.0010840016766100
2016-03-16155.00156.00153.00154.006760010441300
2016-03-15155.00157.00153.00157.0017770027597900
2016-03-14152.00156.00152.00153.0016070024688900
2016-03-11148.00151.00147.00150.0029440043766500
2016-03-10148.00149.00145.00149.0014790021805100
2016-03-09149.00149.00144.00145.0011300016458700
2016-03-08151.00152.00149.00150.0016600024968500
2016-03-07150.00152.00149.00151.0013550020361300
2016-03-04150.00151.00147.00150.0023670035410500
2016-03-03145.00152.00145.00150.0016510024518400
2016-03-02145.00145.00143.00145.0012140017532400
2016-03-01142.00142.00139.00141.0011120015631600
2016-02-29145.00146.00140.00140.0016130022959100
2016-02-26146.00147.00142.00143.008330012028000
2016-02-25141.00145.00140.00145.009880014141500
2016-02-24137.00143.00134.00140.0018070025419000
2016-02-23145.00147.00139.00139.0020670029399100
2016-02-22143.00145.00140.00145.0016170023134900
2016-02-19148.00150.00143.00143.0017230025129300
2016-02-18152.00154.00149.00150.0017940027096000
2016-02-17147.00153.00145.00147.0024630036380100

   ※ 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