[8640 東証1部外国] Tドミニオン 日足 時系列データ

[8640 東証1部外国] Tドミニオン (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-193000.003000.002950.002990.0012003581000
2008-12-183010.003150.003010.003150.0015004557000
2008-12-173150.003150.003150.003150.00100315000
2008-12-1600
2008-12-1500
2008-12-123100.003100.003050.003050.006001855000
2008-12-113160.003160.003160.003160.0050158000
2008-12-1000
2008-12-093120.003120.003120.003120.004001248000
2008-12-083000.003010.003000.003010.0012503758500
2008-12-053050.003050.003050.003050.004001220000
2008-12-043070.003070.003070.003070.00200614000
2008-12-033110.003150.003110.003110.006001868000
2008-12-023100.003100.003100.003100.00520016120000
2008-12-0100
2008-11-283190.003200.003190.003200.0029009255000
2008-11-273150.003150.003150.003150.006001890000
2008-11-263060.003110.002950.002950.00410012414000
2008-11-253100.003100.003000.003050.00330010053000
2008-11-213290.003290.003290.003290.006001974000
2008-11-203600.003600.003600.003600.008002880000
2008-11-1900
2008-11-184000.004000.004000.004000.0012505000000
2008-11-173990.004040.003990.004040.00400015985000
2008-11-144110.004110.004110.004110.0013005343000
2008-11-134660.004660.004660.004660.0050233000
2008-11-1200
2008-11-1100
2008-11-1000
2008-11-0700
2008-11-0600
2008-11-0500
2008-11-0400
2008-10-3100
2008-10-3000
2008-10-293850.003850.003850.003850.00100385000
2008-10-2800
2008-10-2700
2008-10-2400
2008-10-2300
2008-10-2200
2008-10-2100
2008-10-2000
2008-10-1700
2008-10-1600
2008-10-1500
2008-10-1400
2008-10-104130.004130.004130.004130.00200826000
2008-10-094900.004900.004850.004850.00210010190000
2008-10-0800
2008-10-075130.005130.005130.005130.002001026000
2008-10-0600
2008-10-0300
2008-10-0200
2008-10-016000.006000.005900.006000.00210012500000
2008-09-3000
2008-09-296000.006000.006000.006000.00100600000
2008-09-2600
2008-09-2500
2008-09-2400
2008-09-226000.006000.006000.006000.00100600000
2008-09-1900
2008-09-1800
2008-09-1700
2008-09-1600
2008-09-1200
2008-09-1100
2008-09-1000
2008-09-0900
2008-09-0800
2008-09-0500
2008-09-0400
2008-09-0300
2008-09-0200
2008-09-0100
2008-08-2900
2008-08-2800
2008-08-2700
2008-08-2600
2008-08-2500
2008-08-2200
2008-08-2100
2008-08-2000
2008-08-1900
2008-08-186490.006490.006490.006490.00100649000
2008-08-1500
2008-08-1400
2008-08-1300
2008-08-1200
2008-08-1100
2008-08-0800
2008-08-076520.006600.006520.006600.005003280000
2008-08-0600
2008-08-056400.006400.006400.006400.00100640000
2008-08-046540.006600.006540.006600.003001974000
2008-08-016500.006540.006500.006540.003001956000
2008-07-3100
2008-07-3000
2008-07-2900
2008-07-2800
2008-07-2500
2008-07-2400
2008-07-2300
2008-07-2200
2008-07-1800
2008-07-1700
2008-07-1600
2008-07-1500
2008-07-1400
2008-07-1100
2008-07-1000
2008-07-0900
2008-07-0800
2008-07-0700
2008-07-0400
2008-07-0300
2008-07-0200
2008-07-0100
2008-06-3000
2008-06-2700
2008-06-2600
2008-06-2500
2008-06-2400
2008-06-2300
2008-06-2000
2008-06-1900
2008-06-1800
2008-06-1700
2008-06-1600
2008-06-1300
2008-06-1200
2008-06-1100
2008-06-1000
2008-06-0900
2008-06-0600
2008-06-0500
2008-06-0400
2008-06-0300
2008-06-0200
2008-05-3000
2008-05-297080.007080.007080.007080.00100708000
2008-05-2800
2008-05-2700
2008-05-2600
2008-05-2300
2008-05-2200
2008-05-2100
2008-05-2000
2008-05-1900
2008-05-1600
2008-05-1500
2008-05-1400
2008-05-1300
2008-05-1200
2008-05-096720.006720.006720.006720.0012008064000
2008-05-0800
2008-05-0700
2008-05-0200
2008-05-0100
2008-04-3000
2008-04-2800
2008-04-2500
2008-04-2400
2008-04-2300
2008-04-2200
2008-04-2100
2008-04-1800
2008-04-176330.006330.006330.006330.00100633000
2008-04-1600
2008-04-1500
2008-04-1400
2008-04-1100
2008-04-106400.006400.006400.006400.002001280000
2008-04-0900
2008-04-0800
2008-04-0700
2008-04-0400
2008-04-0300
2008-04-0200
2008-04-0100
2008-03-3100
2008-03-2800
2008-03-276400.006400.006400.006400.0050320000
2008-03-266200.006200.006200.006200.004002480000
2008-03-2500
2008-03-2400
2008-03-2100
2008-03-1900
2008-03-1800
2008-03-1700
2008-03-1400
2008-03-1300
2008-03-1200
2008-03-1100
2008-03-1000
2008-03-0700
2008-03-0600
2008-03-0500
2008-03-0400
2008-03-0300
2008-02-2900
2008-02-2800
2008-02-2700
2008-02-2600
2008-02-2500
2008-02-2200
2008-02-2100
2008-02-2000
2008-02-1900
2008-02-1800
2008-02-1500
2008-02-1400
2008-02-1300
2008-02-127020.007020.007020.007020.00100702000
2008-02-0800
2008-02-0700
2008-02-0600
2008-02-0500
2008-02-0400
2008-02-0100
2008-01-317070.007070.007070.007070.0012008484000
2008-01-3000
2008-01-2900
2008-01-2800
2008-01-2500
2008-01-247000.007000.007000.007000.0012008400000
2008-01-2300
2008-01-2200
2008-01-2100
2008-01-1800
2008-01-1700
2008-01-1600
2008-01-1500
2008-01-1100
2008-01-1000
2008-01-0900
2008-01-0800
2008-01-0700
2008-01-0400
2007-12-287900.007900.007900.007900.00100790000
2007-12-2700
2007-12-2600
2007-12-258000.008000.008000.008000.009007200000
2007-12-2100
2007-12-208000.008000.008000.008000.00100800000
2007-12-198010.008010.008010.008010.00100801000
2007-12-1800
2007-12-1700
2007-12-1400
2007-12-1300

   ※ 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