[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 
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
2016-05-24330.00335.00329.00333.0021290070699800
2016-05-23325.00329.00319.00328.007890025630700
2016-05-20318.00327.00318.00327.008830028606700
2016-05-19320.00327.00318.00319.0024770079475900
2016-05-18308.00324.00308.00323.00420300133330100
2016-05-17307.00309.00301.00308.0016900051632700
2016-05-16303.00313.00301.00303.0018330056058800
2016-05-13313.00315.00302.00302.0021330065379800
2016-05-12311.00316.00308.00316.007580023714700
2016-05-11321.00321.00312.00314.009000028420100
2016-05-10308.00316.00303.00315.0015890049490600
2016-05-09302.00309.00300.00306.0013310040536500
2016-05-06306.00309.00296.00302.0031590095573600
2016-05-02309.00310.00297.00299.00353500106595700
2016-04-28344.00350.00315.00317.00317700103503900
2016-04-27339.00342.00333.00339.0014960050603400
2016-04-26346.00346.00332.00337.0019910067189900
2016-04-25335.00347.00328.00346.0020350068873400
2016-04-22319.00334.00316.00332.0030270098566400
2016-04-21325.00325.00317.00321.0026400084634800
2016-04-20320.00323.00313.00314.0014960047464400
2016-04-19316.00322.00315.00318.0020740065766800
2016-04-18304.00307.00300.00305.0016120049004200
2016-04-15314.00317.00307.00316.0017750055768200
2016-04-14315.00319.00302.00317.00471800148381500
2016-04-13305.00311.00303.00309.0014780045457000
2016-04-12290.00304.00290.00299.0029090087085200
2016-04-11299.00299.00289.00291.0024560072028300
2016-04-08295.00306.00291.00301.0024810074534700
2016-04-07301.00305.00296.00300.0014770044348300
2016-04-06303.00308.00298.00299.0024900074910300
2016-04-05315.00315.00301.00303.0027330084163900
2016-04-04317.00321.00310.00317.00348600110339900
2016-04-01338.00339.00314.00315.00429200138553500
2016-03-31334.00345.00333.00333.0021560072624500
2016-03-30344.00345.00330.00332.0017210057741000
2016-03-29344.00350.00342.00346.0018670064421900
2016-03-28340.00350.00339.00350.0024150083304500
2016-03-25339.00339.00325.00334.0028640095064000
2016-03-24350.00353.00339.00339.0021260073259800
2016-03-23360.00363.00350.00351.0022100078807200
2016-03-22354.00365.00349.00356.00366400130209900
2016-03-18364.00369.00344.00351.00395500139530200
2016-03-17360.00372.00358.00361.0019590071230500
2016-03-16364.00368.00357.00360.0011240040575300
2016-03-15366.00373.00360.00368.0020980076966400
2016-03-14355.00369.00355.00367.0018340066765200
2016-03-11341.00350.00339.00349.00302400103976600
2016-03-10338.00344.00332.00343.0019350065506700
2016-03-09344.00345.00332.00334.0017540058980000
2016-03-08358.00361.00343.00348.0015060052815500
2016-03-07352.00364.00352.00358.0010740038634400
2016-03-04345.00354.00345.00352.0015680054941700
2016-03-03337.00348.00337.00347.0016640057108000
2016-03-02345.00345.00329.00336.0028880097586500
2016-03-01326.00335.00326.00332.0019680065061200
2016-02-29332.00338.00325.00326.0017430057529600
2016-02-26333.00336.00326.00326.0013340043924000
2016-02-25329.00339.00327.00333.0023630079103200
2016-02-24317.00332.00317.00328.00427700139797700
2016-02-23334.00334.00318.00320.00369700119638600
2016-02-22327.00335.00321.00331.0025860085195500
2016-02-19334.00337.00321.00327.00348500114450600
2016-02-18344.00349.00338.00342.0025880088689000
2016-02-17339.00351.00335.00338.00301800102884600
2016-02-16337.00356.00335.00341.00470700163028700
2016-02-15336.00341.00329.00335.00310000104177800
2016-02-12348.00348.00319.00320.00531600175680100
2016-02-10347.00348.00317.00318.00514400167525100
2016-02-09357.00358.00337.00346.0024490084394400
2016-02-08361.00369.00359.00365.0014040051262700
2016-02-05364.00376.00362.00367.0012730047042000
2016-02-04377.00385.00370.00371.0010640039965600
2016-02-03380.00386.00379.00382.0020910079902100
2016-02-02385.00395.00380.00392.00352200137141900
2016-02-01416.00417.00377.00382.00356100138913400
2016-01-29403.00416.00388.00410.00286000115196300
2016-01-28398.00405.00395.00398.0012020048043300
2016-01-27395.00401.00392.00400.009010035782900
2016-01-26386.00390.00377.00382.0016140061773800
2016-01-25403.00404.00392.00397.0014960059435200
2016-01-22380.00397.00380.00396.00280900109156900
2016-01-21390.00398.00371.00372.00544900210776300
2016-01-20407.00412.00397.00397.00280700112941500
2016-01-19417.00419.00405.00411.00250500103132800
2016-01-18416.00419.00409.00417.0011160046328900
2016-01-15433.00433.00417.00421.0016460069446600
2016-01-14427.00428.00418.00426.0022930096772300
2016-01-13425.00436.00423.00435.0016370070739100
2016-01-12423.00429.00420.00420.00240700101786300
2016-01-08435.00440.00426.00428.0018920081523900
2016-01-07440.00448.00435.00437.0014140061987800
2016-01-06455.00457.00441.00447.0016030071572600
2016-01-05450.00459.00444.00455.00257300116349400
2016-01-04455.00463.00445.00447.0014430064989400
2015-12-30459.00465.00457.00463.0012730058752100
2015-12-29441.00460.00438.00459.0014080063764100
2015-12-28435.00443.00435.00441.007680033793400
2015-12-25445.00447.00435.00438.0012360054294800
2015-12-24455.00457.00446.00449.009220041519700
2015-12-22446.00454.00444.00451.00259600116528900
2015-12-21451.00454.00442.00447.00227200101364600
2015-12-18465.00472.00451.00453.00276700127473000
2015-12-17458.00466.00458.00464.00277500128475300
2015-12-16439.00451.00438.00451.00243500108831600
2015-12-15441.00446.00434.00436.0015280066942600
2015-12-14435.00447.00435.00445.0016070071141300
2015-12-11441.00454.00441.00449.00329400146394500
2015-12-10441.00451.00439.00449.00271800121403900
2015-12-09451.00452.00444.00444.0014370064223900
2015-12-08459.00462.00453.00453.0020130091657200
2015-12-07461.00465.00455.00456.0014040064620700
2015-12-04457.00460.00455.00458.0017850081594200
2015-12-03466.00470.00464.00467.0013580063448100
2015-12-02472.00472.00467.00470.00323700152079100
2015-12-01465.00470.00463.00470.0018430086143200

   ※ 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