[8542 東証1部] トマト銀行 日足 時系列データ

[8542 東証1部] トマト銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-161537.001540.001528.001533.0044006756600
2017-08-151544.001545.001534.001534.0025003850800
2017-08-141533.001542.001531.001533.0031004761400
2017-08-101537.001542.001528.001541.0062009505000
2017-08-091539.001539.001533.001536.0033005069800
2017-08-081542.001544.001539.001544.0033005086100
2017-08-071536.001549.001536.001542.0043006637000
2017-08-041558.001558.001534.001538.00740011400800
2017-08-031545.001560.001540.001556.0045006979600
2017-08-021550.001555.001542.001545.0050007743700
2017-08-011534.001545.001534.001545.0052008006800
2017-07-311543.001543.001537.001537.0058008930000
2017-07-281546.001547.001537.001545.0060009254900
2017-07-271544.001548.001540.001545.0053008182600
2017-07-261543.001546.001541.001546.0035005401600
2017-07-251549.001549.001540.001544.0034005249800
2017-07-241567.001567.001531.001550.001980030604300
2017-07-211577.001577.001556.001572.001400022007800
2017-07-201550.001558.001542.001557.0055008538400
2017-07-191552.001568.001548.001554.0045007000400
2017-07-181550.001550.001542.001547.0030004636900
2017-07-141544.001552.001541.001550.0040006188800
2017-07-131549.001551.001542.001544.0045006952400
2017-07-121550.001550.001548.001548.0044006813700
2017-07-111551.001579.001550.001553.0043006710300
2017-07-101556.001559.001551.001551.0041006371400
2017-07-071557.001565.001556.001556.0035005452600
2017-07-061568.001573.001560.001561.0037005792800
2017-07-051557.001569.001557.001559.0046007174000
2017-07-041571.001577.001561.001565.0049007680300
2017-07-031555.001580.001555.001571.00710011130100
2017-06-301556.001589.001556.001571.0028004387600
2017-06-291566.001578.001550.001564.0046007186400
2017-06-281559.001575.001553.001561.0053008280900
2017-06-271547.001564.001547.001553.0042006523500
2017-06-261569.001569.001526.001552.0052008078000
2017-06-231578.001578.001559.001569.0038005959600
2017-06-221570.001588.001569.001572.0028004415200
2017-06-211580.001580.001555.001565.0059009274600
2017-06-201575.001600.001560.001572.001280020222200
2017-06-191557.001580.001557.001574.0038005961800
2017-06-161551.001556.001549.001555.0038005898300
2017-06-151553.001557.001553.001554.0034005286000
2017-06-141564.001565.001549.001557.00800012444800
2017-06-131566.001578.001552.001553.001010015813200
2017-06-121566.001584.001566.001566.001000015687700
2017-06-091547.001574.001538.001566.001250019376700
2017-06-081552.001600.001500.001544.001810028068300
2017-06-071560.001560.001543.001552.0061009460800
2017-06-061546.001565.001543.001548.00840013080400
2017-06-051543.001543.001533.001541.0041006310400
2017-06-021519.001543.001519.001543.00910013966000
2017-06-011519.001528.001511.001527.00680010326100
2017-05-311512.001548.001501.001501.00820012360300
2017-05-301524.001525.001505.001512.00800012103100
2017-05-291527.001528.001519.001524.0018002741200
2017-05-261546.001549.001518.001518.0059009033600
2017-05-251560.001560.001542.001546.0060009289500
2017-05-241530.001557.001530.001549.00850013096800
2017-05-231522.001530.001522.001530.0063009610400
2017-05-221521.001528.001521.001522.0059008981600
2017-05-191538.001538.001519.001521.001150017507400
2017-05-181542.001547.001526.001528.001210018542300
2017-05-171577.001577.001565.001569.0037005806400
2017-05-161597.001597.001565.001581.001200018973100
2017-05-151600.001600.001575.001597.001520024112800
2017-05-121611.001611.001593.001609.0045007223700
2017-05-111611.001614.001603.001612.0039006281500
2017-05-101631.001631.001608.001608.0051008232400
2017-05-091629.001630.001616.001622.0061009915200
2017-05-081613.001645.001613.001643.001490024368800
2017-05-021589.001618.001589.001613.00720011595400
2017-05-011565.001585.001565.001584.0034005354400
2017-04-281583.001597.001575.001575.0055008698400
2017-04-271592.001600.001582.001583.00900014315500
2017-04-261596.001602.001522.001592.001050016600200
2017-04-251609.001610.001580.001596.00950015186900
2017-04-241580.001625.001566.001589.00790012520100
2017-04-211522.001566.001522.001564.00960014834800
2017-04-201506.001530.001506.001522.0059008979100
2017-04-191507.001520.001497.001501.00700010546000
2017-04-181514.001523.001503.001507.00750011348700
2017-04-171503.001506.001490.001497.0019002841600
2017-04-141500.001504.001492.001496.00680010192900
2017-04-131499.001520.001489.001506.00710010689300
2017-04-121499.001511.001498.001504.00780011708100
2017-04-111509.001514.001496.001496.00820012329700
2017-04-101502.001513.001502.001510.00780011758800
2017-04-071510.001523.001502.001502.0064009672200
2017-04-061535.001535.001510.001510.00790011961700
2017-04-051558.001558.001531.001535.0064009873700
2017-04-041575.001578.001550.001558.00900014071400
2017-04-031575.001590.001570.001578.00850013429400
2017-03-311592.001606.001575.001575.00670010591200
2017-03-301603.001604.001587.001596.0046007344500
2017-03-291600.001613.001580.001613.001010016158100
2017-03-281594.001620.001594.001620.001340021595900
2017-03-271582.001582.001570.001576.00760011974300
2017-03-241570.001590.001570.001578.00700011052500
2017-03-231591.001594.001572.001573.001630025776900
2017-03-221619.001619.001597.001597.001390022308800
2017-03-211617.001631.001616.001630.00830013480700
2017-03-171615.001619.001609.001617.0055008877000
2017-03-161616.001627.001612.001615.00740011965900
2017-03-151615.001623.001615.001616.0038006145600
2017-03-141618.001641.001612.001622.0058009401800
2017-03-131615.001631.001615.001627.0050008111900
2017-03-101609.001614.001607.001609.001810029127900
2017-03-091614.001617.001605.001611.00870014022400
2017-03-081618.001620.001614.001614.0043006946500
2017-03-071642.001642.001618.001622.0046007477000
2017-03-061620.001641.001620.001632.0051008323500
2017-03-031631.001634.001623.001627.0057009271500
2017-03-021643.001643.001620.001626.001340021827000
2017-03-011641.001641.001565.001607.001370022030900
2017-02-281611.001653.001611.001640.00980016057300
2017-02-271638.001638.001592.001611.00900014531400
2017-02-241643.001655.001635.001651.0043007080900
2017-02-231653.001662.001642.001650.00710011712900
2017-02-221664.001664.001644.001653.00700011569500
2017-02-211648.001664.001632.001653.001900031357600
2017-02-201607.001635.001605.001631.0038006157200
2017-02-171625.001626.001608.001613.0038006139500
2017-02-161625.001634.001615.001620.0059009579400
2017-02-151625.001625.001602.001621.00640010363000
2017-02-141629.001629.001602.001602.0045007263200
2017-02-131616.001623.001605.001615.00640010342500
2017-02-101584.001621.001584.001618.001220019627400
2017-02-091593.001593.001580.001584.0048007604300
2017-02-081587.001587.001580.001584.0033005228600
2017-02-071596.001598.001585.001587.0032005087700
2017-02-061610.001614.001586.001587.001050016818600
2017-02-031570.001609.001570.001595.001040016556100
2017-02-021585.001605.001573.001574.00790012511600
2017-02-011575.001589.001572.001582.00690010896700
2017-01-311580.001590.001575.001578.0050007905100
2017-01-301604.001607.001590.001590.0053008460300
2017-01-271611.001625.001605.001608.00740011944900
2017-01-261600.001610.001596.001604.00700011227800
2017-01-251577.001590.001575.001577.0047007427500
2017-01-241591.001593.001575.001576.0051008067700
2017-01-231611.001616.001580.001591.001130018087700
2017-01-201593.001613.001593.001611.0045007232100
2017-01-191594.001612.001587.001608.001190019071400
2017-01-181584.001585.001566.001582.00810012781100
2017-01-171575.001579.001571.001575.0052008185600
2017-01-161580.001595.001572.001575.001120017670700
2017-01-131603.001614.001594.001599.00680010902500
2017-01-121614.001614.001596.001603.00760012192300
2017-01-111612.001622.001611.001614.00770012432200
2017-01-101620.001622.001612.001619.00840013586200
2017-01-061621.001621.001587.001620.001010016296400
2017-01-051616.001616.001603.001616.00850013697200
2017-01-041585.001624.001585.001607.001800028904500
2016-12-301605.001607.001595.001602.00650010406200
2016-12-291601.001614.001599.001609.001110017845300
2016-12-281615.001625.001613.001618.0045007282600
2016-12-271640.001640.001610.001623.00980015948800
2016-12-261651.001651.001625.001625.00680011090300
2016-12-221644.001645.001620.001636.00840013728200
2016-12-211658.001660.001633.001640.00920015138500
2016-12-201662.001662.001553.001656.002080033922200
2016-12-191669.001669.001665.001668.00870014508300
2016-12-161668.001669.001655.001667.001080017987500
2016-12-151650.001668.001650.001655.001250020703700
2016-12-141665.001674.001650.001650.001000016571800
2016-12-131675.001685.001664.001669.002010033640700
2016-12-121688.001696.001673.001689.002710045721200
2016-12-091648.001688.001648.001688.001580026259000
2016-12-081650.001655.001629.001651.00940015477700
2016-12-071620.001646.001620.001642.001120018287200
2016-12-061640.001645.001633.001633.0053008672200
2016-12-051641.001641.001626.001626.0059009625900
2016-12-021630.001649.001630.001637.00810013270500
2016-12-011630.001648.001617.001635.00830013551300
2016-11-301618.001644.001615.001622.0058009442700
2016-11-291640.001640.001615.001629.00740012030500
2016-11-281636.001640.001617.001640.00620010133800
2016-11-251605.001636.001605.001633.00670010852400
2016-11-241668.001668.001600.001625.001290021044100
2016-11-221612.001630.001612.001620.00780012635400
2016-11-211598.001613.001598.001611.0051008186800
2016-11-181620.001620.001594.001598.00750012025200
2016-11-171611.001620.001595.001604.00830013337800
2016-11-161608.001612.001573.001612.001060016908300
2016-11-151619.001620.001577.001583.00720011498200
2016-11-141620.001639.001603.001615.00820013254400
2016-11-111590.001622.001566.001597.00950015195800
2016-11-101530.001588.001530.001586.00660010381000
2016-11-091562.001591.001475.001475.001320020099300
2016-11-081600.001600.001561.001575.00690010893600
2016-11-071520.001556.001520.001556.00660010195400
2016-11-041530.001530.001514.001516.0049007447900
2016-11-021570.001570.001533.001543.00760011791300
2016-11-011588.001597.001565.001580.0051008047600
2016-10-311578.001601.001578.001588.0035005554900
2016-10-281600.001606.001583.001596.001280020424800
2016-10-271570.001593.001562.001580.00710011197000
2016-10-261598.001598.001573.001589.00630010009500
2016-10-251580.001600.001576.001586.00810012856500
2016-10-241570.001576.001570.001576.0030004721700
2016-10-211557.001570.001557.001570.00840013169300
2016-10-201570.001580.001510.001557.00680010586700
2016-10-191539.001565.001539.001559.0037005753000
2016-10-181551.001554.001533.001535.0028004309300
2016-10-171542.001560.001535.001535.0032004949200
2016-10-141533.001538.001516.001530.00740011328300
2016-10-131550.001552.001534.001539.0063009712600
2016-10-121541.001561.001505.001524.0056008573600
2016-10-111550.001565.001502.001542.0044006783600
2016-10-071549.001561.001523.001561.00700010843600
2016-10-061545.001550.001470.001537.001050016110600
2016-10-051547.001547.001509.001530.00910013968000
2016-10-041485.001540.001480.001507.00810012221900
2016-10-031472.001481.001464.001467.00910013394300
2016-09-301475.001481.001470.001471.0047006925800
2016-09-291470.001511.001470.001486.001300019334100
2016-09-281500.001520.001460.001471.001010014877900
2016-09-27155.00156.00151.00156.0015400023677000
2016-09-26157.00158.00156.00158.006600010355000
2016-09-23157.00159.00156.00159.0015300024117000
2016-09-21154.00160.00150.00157.0020900032340000
2016-09-20151.00155.00149.00153.0014600022299000
2016-09-16146.00151.00145.00150.0011500016991000
2016-09-15147.00148.00145.00146.008400012311000
2016-09-14150.00150.00147.00147.00530007844000
2016-09-13150.00150.00148.00150.00600008935000
2016-09-12152.00152.00148.00151.00620009295000
2016-09-09152.00153.00151.00153.00620009428000
2016-09-08152.00152.00150.00152.00430006510000
2016-09-07151.00152.00150.00152.00590008909000
2016-09-06152.00153.00152.00152.00240003652000
2016-09-05152.00154.00152.00153.00340005206000
2016-09-02152.00153.00151.00152.006900010467000
2016-09-01151.00154.00151.00152.007400011281000
2016-08-31149.00151.00149.00151.00500007506000
2016-08-30149.00150.00149.00149.00170002538000
2016-08-29151.00151.00149.00150.00220003299000
2016-08-26151.00151.00149.00149.00100001497000
2016-08-25151.00151.00150.00151.00180002716000
2016-08-24152.00152.00150.00150.00270004087000
2016-08-23148.00149.00148.00149.00280004155000
2016-08-22148.00149.00147.00148.00450006655000
2016-08-19147.00148.00147.00147.00270003978000
2016-08-18146.00149.00146.00148.00530007819000
2016-08-17146.00147.00145.00145.007300010639000
2016-08-16149.00149.00146.00147.00560008234000
2016-08-15147.00149.00147.00148.009300013707000
2016-08-12154.00154.00146.00148.009600014205000
2016-08-10152.00152.00151.00152.00160002425000

   ※ 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