[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 
2017-05-30544.00547.00541.00543.00319700173862200
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
2016-10-18513.00519.00508.00512.00288200147731000
2016-10-17512.00519.00507.00513.00380700195435400
2016-10-14509.00512.00499.00510.00290400147391000
2016-10-13503.00512.00501.00507.00366300185518000
2016-10-12504.00508.00497.00498.00296200148759000
2016-10-11501.00517.00500.00514.00397600204038700
2016-10-07503.00504.00491.00496.0018520091729300
2016-10-06504.00514.00501.00503.00326800165594300
2016-10-05495.00510.00489.00497.00414600207153200
2016-10-04489.00504.00488.00495.00403100200156000
2016-10-03476.00494.00470.00487.00410500199539500
2016-09-30478.00486.00468.00468.00415800196920900
2016-09-29492.00498.00482.00491.00237300116123300
2016-09-28491.00495.00476.00494.00350300170558200
2016-09-27482.00495.00467.00495.00518300251988200
2016-09-26501.00510.00487.00490.00271800134608700
2016-09-23510.00525.00496.00500.00763100388608100
2016-09-21476.00519.00462.00518.00730100360453800
2016-09-20468.00490.00468.00475.00490800235480200
2016-09-16445.00471.00442.00471.00490100226436100
2016-09-15445.00448.00436.00440.00402800177931900
2016-09-14454.00459.00449.00452.00309700140391900
2016-09-13465.00469.00455.00460.0011790054320900
2016-09-12464.00472.00457.00466.00271600126003200
2016-09-09471.00479.00467.00467.00330700155897500
2016-09-08478.00480.00468.00471.00239100112960200
2016-09-07479.00481.00465.00480.00227600108024700
2016-09-06474.00489.00472.00482.00293300141635000
2016-09-05474.00480.00469.00470.0015820074922000
2016-09-02476.00477.00467.00474.00257100121765600
2016-09-01457.00478.00457.00475.00329700154973000
2016-08-31455.00460.00448.00457.00280900128101900
2016-08-30443.00452.00440.00451.0013370060019900
2016-08-29457.00465.00443.00446.00311400140360000
2016-08-26436.00443.00431.00441.0017350076139900
2016-08-25431.00440.00427.00438.0011460049972900
2016-08-24428.00436.00428.00432.009860042651600
2016-08-23434.00435.00424.00431.0018000077304200
2016-08-22436.00440.00428.00439.0011810051446000
2016-08-19430.00435.00427.00432.0014510062599800
2016-08-18431.00447.00426.00428.00408100177433800
2016-08-17406.00434.00405.00434.00328700139125600
2016-08-16410.00413.00400.00403.0018370074425900
2016-08-15416.00427.00409.00411.0013060054189100
2016-08-12407.00421.00398.00414.00396000163081100
2016-08-10407.00407.00393.00396.008770034828000
2016-08-09405.00408.00399.00405.0019630079310700
2016-08-08395.00408.00393.00405.00265300106584600
2016-08-05376.00385.00376.00382.0016500062906500
2016-08-04368.00380.00361.00377.0021250078820100
2016-08-03374.00378.00364.00365.0021230078495300
2016-08-02399.00409.00384.00388.00374900147629800
2016-08-01385.00399.00372.00398.00347500134821300
2016-07-29359.00391.00352.00388.00299200111802500
2016-07-28356.00360.00350.00356.0015150053704300
2016-07-27356.00363.00350.00360.0016590059398700
2016-07-26351.00355.00347.00352.0015630054801700
2016-07-25358.00363.00349.00353.0026230092944800
2016-07-22355.00365.00353.00358.0011160039932500
2016-07-21367.00371.00355.00362.0023130083905800
2016-07-20360.00360.00347.00360.0019120068039200
2016-07-19365.00366.00353.00360.0011130039990900
2016-07-15351.00365.00351.00361.00387500139340400
2016-07-14355.00356.00347.00347.0016180056608900
2016-07-13350.00362.00349.00354.00416600148538300
2016-07-12346.00360.00345.00352.00452600160116200
2016-07-11309.00337.00308.00332.0022990075084000
2016-07-08313.00313.00304.00305.0022260068142200
2016-07-07309.00314.00308.00308.0016400050866400
2016-07-06311.00315.00301.00313.00377000116591700
2016-07-05310.00311.00306.00309.0012700039164400
2016-07-04315.00317.00310.00313.0016130050641000
2016-07-01314.00319.00308.00317.0020460064294100
2016-06-30313.00313.00306.00306.0014980046143100
2016-06-29306.00312.00304.00310.009820030320700
2016-06-28295.00312.00292.00303.0016290049055900
2016-06-27292.00302.00292.00300.0020020059567900
2016-06-24331.00334.00293.00295.00431000132013600
2016-06-23321.00334.00321.00332.0019580064208400
2016-06-22330.00330.00321.00323.0017390056446400
2016-06-21322.00329.00317.00328.0012670041058400
2016-06-20321.00326.00315.00326.0024020077219700
2016-06-17300.00307.00298.00306.00332400101233600
2016-06-16307.00309.00295.00295.0027070081679400
2016-06-15304.00315.00304.00308.0020860064474500
2016-06-14311.00317.00304.00306.0015700048122200
2016-06-13320.00320.00310.00310.0012650039747200
2016-06-10331.00331.00322.00326.0026070085560100
2016-06-09336.00337.00328.00331.008140026948500
2016-06-08340.00340.00334.00340.006610022336500
2016-06-07338.00343.00335.00338.0015240051513600
2016-06-06332.00338.00330.00337.0012080040481800
2016-06-03341.00348.00339.00340.008460028934300
2016-06-02361.00361.00343.00343.00317400111036400
2016-06-01352.00366.00350.00363.00384900138692200
2016-05-31339.00351.00338.00351.00306000106578400
2016-05-30341.00341.00334.00340.0012050040686500
2016-05-27341.00341.00333.00337.0011000037013100
2016-05-26340.00343.00337.00338.0011250038199500
2016-05-25337.00340.00333.00336.008910029916900

   ※ 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