[8600 東証1部] トモニホールディングス 日足 時系列データ

[8600 東証1部] トモニホールディングス (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23526.00530.00520.00529.00295400155761400
2017-10-20522.00525.00519.00520.00285600149071400
2017-10-19531.00531.00524.00527.00199800105217200
2017-10-18527.00530.00518.00527.00274900144263100
2017-10-17535.00536.00526.00531.00265400140624700
2017-10-16516.00534.00513.00529.00406100214171200
2017-10-13512.00520.00508.00518.00269100138471600
2017-10-12524.00524.00512.00513.0019270099431200
2017-10-11520.00524.00518.00521.0018110094226100
2017-10-10517.00521.00514.00520.00348300180309400
2017-10-06508.00520.00508.00516.00355900183840800
2017-10-05509.00510.00505.00508.0014910075660500
2017-10-04510.00514.00506.00509.0016530084283000
2017-10-03511.00513.00504.00511.00264800135065400
2017-10-02510.00513.00503.00511.00279000142014400
2017-09-29508.00510.00503.00509.00298800151514900
2017-09-28503.00509.00501.00508.00284900144125000
2017-09-27503.00504.00490.00498.00229200113587000
2017-09-26495.00507.00492.00507.00660200329820400
2017-09-25491.00495.00489.00493.00292500143916100
2017-09-22484.00492.00484.00491.00382000186538200
2017-09-21484.00496.00484.00487.00407500199794500
2017-09-20481.00484.00479.00481.00331300159357100
2017-09-19470.00483.00468.00480.00424300202620000
2017-09-15460.00468.00460.00465.00355300164949000
2017-09-14467.00472.00462.00462.00469400218800200
2017-09-13463.00471.00463.00467.001050500489699400
2017-09-12470.00470.00461.00467.00591100274958400
2017-09-11473.00475.00466.00467.0018590087318400
2017-09-08473.00473.00463.00465.00426300199950400
2017-09-07471.00479.00470.00477.0015600074104400
2017-09-06471.00471.00465.00469.00229700107653500
2017-09-05475.00481.00474.00475.00231000110016000
2017-09-04491.00491.00478.00478.00343800166140500
2017-09-01498.00499.00489.00494.00395400195400500
2017-08-31487.00497.00487.00494.00263000129442400
2017-08-30482.00486.00479.00484.0016810081047500
2017-08-29481.00483.00474.00480.00247400118481300
2017-08-28488.00489.00480.00487.0018020087326400
2017-08-25487.00489.00483.00488.00269400131081000
2017-08-24481.00488.00481.00483.0017160083235000
2017-08-23489.00490.00480.00485.0020620099980600
2017-08-22493.00493.00485.00485.0019720096277800
2017-08-21500.00500.00491.00493.00245400121083800
2017-08-18501.00502.00493.00497.00393500195598200
2017-08-17501.00510.00497.00507.0018780094835300
2017-08-16509.00510.00504.00504.00248500125809000
2017-08-15519.00524.00511.00511.00289300149289600
2017-08-14534.00534.00512.00514.00277500144468800
2017-08-10538.00545.00535.00545.0013980075621800
2017-08-09547.00547.00534.00539.00208900112583500
2017-08-08547.00551.00544.00550.009420051677200
2017-08-07550.00552.00546.00547.0014550079844700
2017-08-04540.00546.00537.00544.00184800100099900
2017-08-03549.00551.00537.00540.00265200143429300
2017-08-02554.00554.00546.00549.00260300143117400
2017-08-01544.00551.00541.00551.00186600102031700
2017-07-31542.00544.00537.00540.0017410094226100
2017-07-28536.00543.00536.00543.0016500089243500
2017-07-27539.00544.00533.00539.00238300128114600
2017-07-26543.00546.00538.00541.0013450072792900
2017-07-25541.00544.00538.00540.0014410077918800
2017-07-24535.00542.00530.00541.00238400127765000
2017-07-21539.00540.00530.00538.00243900130560300
2017-07-20527.00542.00527.00542.00381600204904000
2017-07-19527.00529.00523.00527.0018750098756100
2017-07-18526.00528.00522.00526.00244900128705000
2017-07-14527.00533.00525.00532.0014260075541700
2017-07-13537.00538.00524.00524.00205200108185900
2017-07-12539.00540.00534.00534.0015420082655000
2017-07-11531.00541.00531.00539.0012720068339000
2017-07-10538.00538.00530.00534.00215600114936900
2017-07-07539.00544.00535.00535.00295200159202000
2017-07-06539.00545.00538.00542.00255500138277300
2017-07-05540.00544.00537.00542.00350100189115100
2017-07-04553.00555.00543.00545.00361400198249600
2017-07-03542.00552.00539.00552.00335900183202200
2017-06-30547.00550.00544.00547.00392600214763500
2017-06-29556.00565.00549.00552.00364600201873300
2017-06-28549.00557.00549.00557.00343700190648800
2017-06-27543.00552.00542.00546.00319600175011300
2017-06-26547.00549.00541.00544.00267700145670500
2017-06-23549.00552.00546.00549.00254900140019000
2017-06-22547.00553.00545.00549.00239100131392300
2017-06-21556.00557.00548.00548.00308200170057100
2017-06-20563.00570.00560.00562.00381200215185700
2017-06-19562.00564.00557.00559.00257100144137800
2017-06-16562.00569.00559.00561.00311400175477200
2017-06-15566.00567.00557.00557.00304100170524100
2017-06-14558.00572.00557.00567.00342200194428200
2017-06-13555.00565.00555.00559.00288200161738900
2017-06-12552.00567.00552.00555.00233300130269900
2017-06-09550.00561.00548.00559.00443000245233300
2017-06-08555.00563.00550.00553.00375500208493500
2017-06-07555.00559.00551.00555.00224600124645000
2017-06-06555.00564.00554.00555.00471300263418900
2017-06-05558.00565.00550.00561.00257000143484100
2017-06-02556.00570.00554.00566.00381400214887600
2017-06-01543.00553.00543.00552.00291800160349300
2017-05-31542.00546.00540.00542.00321100174319400
2017-05-30544.00547.00541.00543.00319700173862200
2017-05-29548.00550.00544.00546.00284800155978800
2017-05-26560.00564.00552.00552.00242500135096800
2017-05-25564.00570.00562.00562.00270100152817400
2017-05-24569.00575.00561.00564.00370200209715600
2017-05-23566.00568.00559.00563.00471000265014300
2017-05-22565.00569.00561.00567.00274500155405900
2017-05-19564.00570.00559.00566.00309100174654600
2017-05-18575.00575.00565.00565.00364700207320800
2017-05-17587.00590.00580.00583.00276600161408900
2017-05-16608.00612.00588.00591.00357000212316900
2017-05-15603.00608.00598.00606.00270100163275900
2017-05-12611.00614.00608.00613.00322000196716900
2017-05-11610.00614.00604.00611.00257300156725700
2017-05-10609.00612.00607.00610.00266700162611600
2017-05-09619.00622.00612.00613.00254000156212800
2017-05-08605.00621.00605.00621.00453000278823600
2017-05-02588.00599.00588.00595.00290000172327800
2017-05-01585.00593.00582.00591.00360200211904200
2017-04-28602.00606.00591.00592.00213000126743700
2017-04-27600.00605.00594.00601.00295700177619500
2017-04-26588.00601.00584.00599.00519500309672400
2017-04-25568.00580.00565.00578.00314300181213200
2017-04-24572.00576.00565.00570.00279000159366800
2017-04-21565.00571.00559.00564.00267100150768900
2017-04-20553.00566.00553.00560.00338200189752400
2017-04-19550.00560.00544.00551.00497200274457700
2017-04-18559.00568.00555.00556.00341400191243300
2017-04-17547.00550.00540.00549.00272700148661600
2017-04-14548.00556.00544.00550.00189200104151400
2017-04-13551.00557.00545.00553.00216900119659100
2017-04-12554.00559.00550.00558.00186100103398600
2017-04-11560.00564.00557.00562.00203900114463100
2017-04-10565.00572.00557.00566.00252700142628100
2017-04-07562.00566.00552.00555.00355600198848900
2017-04-06563.00565.00554.00556.00276000154083200
2017-04-05580.00585.00565.00568.00317300181153200
2017-04-04583.00584.00570.00574.00600900345887900
2017-04-03590.00596.00582.00590.00383900226416900
2017-03-31614.00619.00590.00590.00476800286465700
2017-03-30607.00613.00602.00607.00269200163549200
2017-03-29615.00618.00603.00609.00276100168057700
2017-03-28604.00611.00601.00610.00424000257258300
2017-03-27593.00596.00585.00592.00313700185204200
2017-03-24576.00605.00575.00600.00328500195109500
2017-03-23599.00599.00579.00584.00454800266123100
2017-03-22615.00617.00601.00601.00357200216812400
2017-03-21626.00634.00624.00628.00222600139582700
2017-03-17626.00629.00624.00628.00310300194408800
2017-03-16627.00632.00622.00627.00316000198183200
2017-03-15630.00640.00629.00637.0012000076262700
2017-03-14638.00639.00632.00635.00184000117008000
2017-03-13638.00640.00632.00639.00171900109557300
2017-03-10635.00640.00632.00638.00463500294768700
2017-03-09624.00629.00622.00628.00203800127669400
2017-03-08630.00630.00620.00621.00267200166380600
2017-03-07639.00639.00629.00632.00191500121120200
2017-03-06628.00643.00625.00639.00245800156381700
2017-03-03630.00638.00629.00632.00240700152112600
2017-03-02640.00644.00633.00635.00329500209910100
2017-03-01635.00640.00632.00635.00328100208645800
2017-02-28630.00642.00630.00636.00349400222762900
2017-02-27635.00639.00621.00627.00300600189014700
2017-02-24638.00642.00635.00639.00357500228534600
2017-02-23654.00654.00639.00648.00350900226666600
2017-02-22651.00661.00651.00661.00244800161107500
2017-02-21655.00657.00648.00651.00197700128897600
2017-02-20645.00656.00641.00654.00209200136200700
2017-02-17651.00656.00648.00650.00227200147944500
2017-02-16651.00666.00650.00655.00302000198654600
2017-02-15650.00662.00649.00651.00293500192022600
2017-02-14648.00666.00641.00642.00472600308027000
2017-02-13648.00650.00637.00639.00376800242023000
2017-02-10632.00645.00628.00642.00392000250300300
2017-02-09627.00627.00620.00622.00193900120830000
2017-02-08618.00632.00618.00632.00225500141308900
2017-02-07613.00628.00608.00621.00176500109504100
2017-02-06633.00635.00618.00619.00211500132052200
2017-02-03598.00627.00597.00623.00420100259258200
2017-02-02612.00613.00596.00598.00434200261011500
2017-02-01591.00611.00588.00609.00226900136785200
2017-01-31606.00611.00600.00603.00270200163342700
2017-01-30609.00615.00603.00612.00175700107130000
2017-01-27627.00633.00614.00618.00341500212046000
2017-01-26610.00625.00610.00619.00332900205966700
2017-01-25605.00607.00599.00602.00197100118696800
2017-01-24595.00596.00586.00588.0016710098587300
2017-01-23600.00606.00597.00600.0013470080961200
2017-01-20610.00613.00603.00609.00212600129551700
2017-01-19607.00618.00603.00611.00214700131033500
2017-01-18591.00598.00586.00597.00277800164654400
2017-01-17610.00612.00596.00601.00363700218720000
2017-01-16623.00629.00612.00615.00223900138124600
2017-01-13618.00626.00618.00624.00301400187858800
2017-01-12629.00631.00618.00622.00361500225309100
2017-01-11631.00635.00627.00631.00349200220485400
2017-01-10633.00637.00627.00631.00413600260946500
2017-01-06633.00640.00632.00637.00341300217150400
2017-01-05642.00649.00633.00641.00689900442401600
2017-01-04612.00642.00612.00640.00612600388678600
2016-12-30595.00609.00592.00605.00364800219619900
2016-12-29606.00607.00597.00603.00379300228379600
2016-12-28615.00617.00611.00613.00222400136553300
2016-12-27608.00621.00603.00610.00261100159981500
2016-12-26624.00628.00611.00613.00249000153690300
2016-12-22621.00632.00614.00626.00421700263338000
2016-12-21639.00645.00627.00628.00554200350415600
2016-12-20636.00640.00631.00636.00521800331768500
2016-12-19649.00651.00640.00641.00311800200376700
2016-12-16644.00653.00636.00649.00905900586273000
2016-12-15635.00646.00630.00634.00511300325314600
2016-12-14636.00636.00623.00633.00358400225852400
2016-12-13626.00637.00624.00635.00410900259769600
2016-12-12644.00644.00614.00627.00654300411495000
2016-12-09624.00639.00624.00638.00773300489135700
2016-12-08621.00627.00611.00623.00414500257600200
2016-12-07607.00619.00607.00617.00401900246810100
2016-12-06597.00610.00596.00602.00627000377834900
2016-12-05588.00597.00587.00594.00458400271837200
2016-12-02589.00600.00587.00593.00743600441485400
2016-12-01590.00606.00583.00589.00823100488176300
2016-11-30592.00594.00584.00590.00466500274847700
2016-11-29592.00598.00585.00590.00437400258224100
2016-11-28581.00602.00577.00600.00612600365176400
2016-11-25593.00596.00582.00591.00393100231248700
2016-11-24600.00606.00582.00589.00607400358570500
2016-11-22595.00600.00592.00592.00979200583023400
2016-11-21600.00603.00589.00594.00394900234959200
2016-11-18595.00602.00585.00600.00752700448342000
2016-11-17577.00589.00568.00588.00525800305715000
2016-11-16575.00585.00570.00582.00624400361220700
2016-11-15565.00585.00550.00565.00675300385026300
2016-11-14565.00575.00557.00573.00334200189832100
2016-11-11567.00580.00548.00553.00696000391715600
2016-11-10550.00565.00539.00557.00784100434279600
2016-11-09550.00553.00497.00502.00641600334173200
2016-11-08544.00554.00537.00546.00288600157870700
2016-11-07536.00550.00533.00539.00430000232310200
2016-11-04520.00532.00511.00526.00465300243591300
2016-11-02532.00535.00525.00529.00406600215367800
2016-11-01543.00544.00531.00542.00551600297309100
2016-10-31553.00553.00538.00543.00482900262095200
2016-10-28545.00556.00541.00550.001510000830421800
2016-10-27534.00542.00532.00539.00337500181584200
2016-10-26532.00532.00523.00532.00296200156806700
2016-10-25522.00538.00520.00531.00420500223622200
2016-10-24529.00529.00518.00523.00273500143429700
2016-10-21523.00529.00517.00528.00434300228086200
2016-10-20517.00525.00515.00523.00422900220394200
2016-10-19511.00517.00510.00515.00310400159696800

   ※ 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