[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 
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
2016-08-09153.00153.00151.00152.00240003647000
2016-08-08150.00152.00149.00151.00490007389000
2016-08-05148.00149.00148.00148.00170002521000
2016-08-04149.00149.00146.00148.00570008427000
2016-08-03150.00150.00146.00146.00410006051000
2016-08-02154.00154.00150.00150.00340005152000
2016-08-01151.00156.00149.00154.007700011785000
2016-07-29145.00155.00143.00154.0011100016589000
2016-07-28146.00146.00144.00144.00200002890000
2016-07-27146.00148.00145.00146.00310004553000
2016-07-26147.00148.00146.00146.00470006884000
2016-07-25147.00148.00146.00147.00480007054000
2016-07-22147.00149.00146.00146.00600008835000
2016-07-21147.00149.00145.00147.0017900026342000
2016-07-20147.00147.00144.00147.00340004947000
2016-07-19148.00148.00145.00147.00440006462000
2016-07-15145.00148.00145.00148.00510007477000
2016-07-14142.00148.00142.00145.00450006553000
2016-07-13142.00148.00142.00144.0011000015958000
2016-07-12139.00144.00139.00142.0010800015400000
2016-07-11135.00140.00134.00140.0010800014841000
2016-07-08135.00136.00133.00133.00460006178000
2016-07-07136.00137.00135.00135.00600008145000
2016-07-06137.00137.00135.00136.007700010473000
2016-07-05138.00138.00136.00137.00360004931000
2016-07-04139.00139.00138.00138.00310004294000
2016-07-01138.00142.00138.00139.00300004191000
2016-06-30139.00140.00138.00138.00360004995000
2016-06-29138.00139.00138.00138.00310004284000
2016-06-28135.00139.00135.00137.00720009836000
2016-06-27133.00137.00133.00136.008400011390000
2016-06-24145.00145.00133.00134.0015000020467000
2016-06-23138.00142.00138.00142.009000012568000
2016-06-22139.00139.00138.00138.00360004971000
2016-06-21138.00139.00136.00139.009000012387000
2016-06-20137.00139.00137.00138.0014600020110000
2016-06-17137.00137.00136.00137.009500012953000
2016-06-16137.00138.00136.00136.00700009579000
2016-06-15138.00140.00137.00137.008500011779000
2016-06-14139.00139.00138.00138.008200011390000
2016-06-13142.00142.00139.00139.0021900030807000
2016-06-10142.00143.00141.00143.0016600023562000
2016-06-09144.00144.00142.00143.008600012268000
2016-06-08144.00144.00144.00144.00250003600000
2016-06-07144.00144.00142.00144.00330004713000
2016-06-06143.00143.00141.00143.008300011775000
2016-06-03144.00144.00142.00144.008500012175000
2016-06-02146.00146.00143.00144.00680009805000
2016-06-01146.00148.00145.00146.00530007752000
2016-05-31146.00147.00145.00147.00480007034000
2016-05-30148.00148.00145.00146.00620009034000
2016-05-27148.00148.00145.00146.00180002634000
2016-05-26147.00147.00145.00147.00480007010000
2016-05-25147.00147.00145.00146.00310004531000
2016-05-24149.00149.00146.00146.00300004407000
2016-05-23150.00150.00148.00149.007100010605000
2016-05-20150.00150.00148.00150.00290004324000
2016-05-19148.00150.00146.00150.0012300018299000
2016-05-18148.00149.00146.00148.008400012389000
2016-05-17148.00148.00145.00148.00380005584000
2016-05-16141.00145.00141.00144.00550007915000
2016-05-13145.00145.00141.00141.00700009981000
2016-05-12145.00147.00145.00146.00300004368000
2016-05-11148.00149.00146.00148.00540007958000
2016-05-10142.00146.00142.00145.00350005064000
2016-05-09143.00143.00142.00142.00300004285000
2016-05-06141.00143.00140.00141.00590008330000
2016-05-02141.00144.00141.00141.008200011644000
2016-04-28154.00157.00147.00147.0012800019322000
2016-04-27156.00156.00154.00155.00450006988000
2016-04-26156.00156.00153.00156.00590009145000
2016-04-25153.00156.00152.00156.007100010970000
2016-04-22149.00151.00147.00151.0012000017954000
2016-04-21145.00149.00145.00149.009200013547000
2016-04-20144.00146.00144.00144.00310004476000
2016-04-19144.00145.00143.00143.008000011500000
2016-04-18141.00142.00140.00141.00460006493000
2016-04-15142.00145.00142.00144.007500010773000
2016-04-14141.00144.00141.00144.0011700016683000
2016-04-13141.00143.00140.00140.008500011972000
2016-04-12137.00142.00137.00140.0013400018665000
2016-04-11139.00139.00135.00137.0014700020137000
2016-04-08138.00141.00138.00139.0012100016829000
2016-04-07140.00141.00139.00139.00380005315000
2016-04-06140.00141.00140.00140.00380005335000
2016-04-05141.00142.00140.00140.007600010725000
2016-04-04141.00143.00141.00142.00670009526000
2016-04-01147.00147.00141.00141.0012100017418000
2016-03-31147.00149.00145.00146.009700014255000
2016-03-30150.00150.00146.00147.00330004878000
2016-03-29150.00151.00147.00150.00440006568000
2016-03-28149.00152.00149.00151.007800011722000
2016-03-25148.00151.00147.00149.009200013667000
2016-03-24153.00153.00148.00148.0012900019317000
2016-03-23152.00152.00150.00151.00360005444000
2016-03-22149.00151.00149.00150.008400012579000
2016-03-18151.00151.00148.00149.00320004762000
2016-03-17149.00151.00149.00150.00370005540000
2016-03-16152.00152.00148.00149.00580008702000
2016-03-15151.00152.00149.00151.00620009342000
2016-03-14148.00150.00147.00149.0010800016091000
2016-03-11144.00147.00144.00147.0019400028162000
2016-03-10144.00145.00144.00145.008600012425000
2016-03-09144.00144.00142.00143.008700012464000
2016-03-08147.00148.00144.00145.007200010445000
2016-03-07147.00148.00146.00147.007500011012000
2016-03-04144.00146.00144.00144.008000011585000
2016-03-03142.00145.00142.00144.009200013256000
2016-03-02143.00143.00141.00141.00590008354000
2016-03-01142.00142.00140.00140.00590008317000
2016-02-29146.00147.00141.00142.009200013205000
2016-02-26146.00147.00145.00145.00450006557000
2016-02-25141.00145.00141.00145.009200013163000
2016-02-24141.00144.00140.00141.0018900026795000
2016-02-23147.00147.00145.00145.00430006263000
2016-02-22146.00146.00144.00146.008400012214000
2016-02-19149.00149.00146.00146.00570008387000
2016-02-18147.00151.00147.00149.007400010983000
2016-02-17146.00148.00144.00145.0013600019896000
2016-02-16145.00149.00145.00146.007100010427000
2016-02-15144.00147.00142.00145.0010100014559000
2016-02-12138.00143.00138.00140.0012900018125000
2016-02-10149.00151.00141.00141.0013700019745000
2016-02-09152.00152.00148.00149.0013000019564000
2016-02-08155.00158.00153.00157.0013800021453000
2016-02-05160.00160.00156.00157.0015700024756000
2016-02-04160.00162.00160.00161.008000012867000
2016-02-03160.00161.00160.00160.007200011547000
2016-02-02161.00165.00160.00161.007500012165000
2016-02-01166.00166.00161.00162.009000014597000
2016-01-29169.00169.00159.00166.0020400033345000
2016-01-28166.00170.00165.00169.0016100027040000
2016-01-27163.00166.00163.00166.00600009862000
2016-01-26163.00163.00161.00161.0011900019297000
2016-01-25166.00167.00165.00166.00580009612000
2016-01-22163.00165.00162.00165.008700014218000
2016-01-21163.00165.00161.00161.0012800020825000
2016-01-20168.00168.00162.00162.0010800017826000
2016-01-19166.00168.00166.00166.00430007173000
2016-01-18166.00166.00165.00166.006800011265000
2016-01-15167.00168.00166.00167.00560009375000
2016-01-14168.00169.00166.00167.009200015388000
2016-01-13169.00171.00169.00170.0010900018532000
2016-01-12169.00170.00167.00167.0027500046216000
2016-01-08170.00171.00170.00170.0011600019771000
2016-01-07173.00173.00171.00171.00570009784000
2016-01-06174.00174.00171.00173.007600013097000
2016-01-05171.00175.00171.00174.00460007966000
2016-01-04174.00176.00172.00172.00500008685000
2015-12-30178.00178.00174.00176.007400012999000
2015-12-29174.00177.00171.00176.0010300017939000
2015-12-28172.00175.00172.00175.006200010759000
2015-12-25172.00172.00170.00172.008900015259000
2015-12-24173.00174.00172.00172.00420007260000
2015-12-22174.00175.00173.00173.00370006432000
2015-12-21175.00175.00171.00174.0011100019230000
2015-12-18174.00175.00174.00175.007800013599000
2015-12-17172.00176.00172.00174.009700016916000
2015-12-16173.00173.00171.00172.007700013234000
2015-12-15171.00171.00170.00171.009000015351000
2015-12-14172.00172.00171.00172.0015900027310000
2015-12-11171.00173.00171.00172.0019000032597000
2015-12-10172.00172.00171.00171.0010900018663000
2015-12-09171.00173.00171.00171.006300010818000
2015-12-08174.00174.00170.00172.0022500038633000
2015-12-07173.00175.00173.00174.008700015120000
2015-12-04174.00175.00171.00173.0018900032588000
2015-12-03175.00177.00175.00176.00490008606000
2015-12-02177.00178.00175.00176.0010900019211000
2015-12-01174.00177.00174.00177.008200014390000
2015-11-30176.00176.00174.00174.0015000026258000

   ※ 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