[8713 東証1部] フィデアホールディングス 日足 時系列データ

[8713 東証1部] フィデアホールディングス (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24207.00211.00206.00211.00640500134178800
2017-03-23213.00214.00205.00206.00953500198161600
2017-03-22217.00217.00212.00214.00596300127847600
2017-03-21220.00222.00219.00219.0036770080887100
2017-03-17221.00222.00220.00220.00578200127713900
2017-03-16220.00223.00220.00221.00615800136081800
2017-03-15221.00223.00220.00222.0033420074113800
2017-03-14222.00222.00220.00222.0030810068256900
2017-03-13220.00222.00220.00222.0026010057566700
2017-03-10223.00223.00219.00221.00907600201372300
2017-03-09221.00221.00218.00219.0044710097755200
2017-03-08220.00221.00218.00220.0040990089922500
2017-03-07222.00222.00219.00220.0021820048130500
2017-03-06220.00224.00219.00223.00577400128240000
2017-03-03221.00222.00218.00221.00561500123886100
2017-03-02224.00225.00220.00222.00609200135192700
2017-03-01215.00221.00213.00221.00758200165993400
2017-02-28214.00218.00213.00215.0029400063439600
2017-02-27218.00218.00213.00213.00615300132306700
2017-02-24219.00221.00218.00220.0032910072268700
2017-02-23220.00221.00217.00220.00512600111978700
2017-02-22220.00222.00218.00221.0038900085923200
2017-02-21217.00220.00217.00219.0027970061129100
2017-02-20214.00218.00212.00217.0041130088518600
2017-02-17220.00220.00215.00216.00544800118181500
2017-02-16219.00226.00217.00219.00916600202696200
2017-02-15213.00218.00212.00218.00769200166353000
2017-02-14213.00216.00211.00211.00835000177848500
2017-02-13215.00216.00212.00213.0030950066173800
2017-02-10210.00215.00209.00213.0046870099748400
2017-02-09210.00210.00207.00209.0027210056745600
2017-02-08209.00210.00207.00209.0026170054517200
2017-02-07208.00211.00205.00209.0024730051551600
2017-02-06211.00212.00208.00208.0040800085461000
2017-02-03203.00211.00203.00208.00609000126242200
2017-02-02208.00208.00202.00203.0044880092267900
2017-02-01206.00207.00202.00206.0038220078402500
2017-01-31207.00210.00205.00207.0040850084516600
2017-01-30209.00211.00205.00211.0044310092485500
2017-01-27210.00213.00210.00211.0034330072537400
2017-01-26208.00210.00207.00209.0031040064673800
2017-01-25207.00207.00204.00206.0028150057928800
2017-01-24207.00207.00203.00204.0032240065919700
2017-01-23210.00210.00207.00207.0028860060141500
2017-01-20211.00212.00208.00211.0026410055681500
2017-01-19209.00213.00208.00211.00636900133532800
2017-01-18206.00208.00202.00207.00557000114035000
2017-01-17210.00210.00206.00208.0038630080250400
2017-01-16210.00211.00209.00210.0024820052007700
2017-01-13209.00213.00209.00211.0040000084541400
2017-01-12214.00214.00209.00210.00503800106309600
2017-01-11211.00214.00211.00213.0020970044633300
2017-01-10212.00214.00211.00212.0037350079268700
2017-01-06213.00214.00210.00213.00593300126175900
2017-01-05219.00219.00215.00215.0044260095937400
2017-01-04211.00218.00211.00218.00736500159216000
2016-12-30207.00209.00205.00209.0039360081847300
2016-12-29212.00212.00203.00209.00805400166880800
2016-12-28211.00213.00209.00211.0023140048947400
2016-12-27210.00214.00209.00211.00581000122774800
2016-12-26214.00216.00210.00212.00603800128436100
2016-12-22219.00219.00214.00217.00580600125847400
2016-12-21217.00219.00216.00218.00733600159051400
2016-12-20217.00219.00216.00217.00723500157146400
2016-12-19224.00227.00220.00220.001168900259791700
2016-12-16217.00220.00215.00220.00590200128710400
2016-12-15213.00217.00211.00215.00615300131904400
2016-12-14220.00220.00213.00213.00697700150695800
2016-12-13212.00216.00211.00216.00774400165031300
2016-12-12214.00219.00210.00212.001078700230109600
2016-12-09206.00211.00206.00211.00541900113088600
2016-12-08208.00212.00205.00207.00665200137914200
2016-12-07199.00207.00199.00207.00741800151620200
2016-12-06197.00200.00196.00198.0039100077400000
2016-12-05195.00196.00194.00194.0031510061426100
2016-12-02199.00201.00197.00197.00791700157259000
2016-12-01194.00199.00192.00197.001158900226661500
2016-11-30193.00194.00190.00192.0040400077564600
2016-11-29191.00194.00189.00192.0041290079250000
2016-11-28189.00193.00188.00192.00583900111816600
2016-11-25190.00190.00187.00188.00617100116439900
2016-11-24191.00191.00186.00190.00703900132834800
2016-11-22190.00192.00190.00190.0020840039729400
2016-11-21191.00192.00190.00191.0030000057234600
2016-11-18191.00193.00189.00191.00814800155624300
2016-11-17188.00193.00188.00191.00626600119249000
2016-11-16190.00192.00188.00192.001050500199731100
2016-11-15189.00195.00186.00189.00827300157639200
2016-11-14188.00192.00186.00190.00561400106060700
2016-11-11189.00196.00183.00188.001106500209127500
2016-11-10187.00189.00183.00187.001078900200986100
2016-11-09191.00192.00174.00177.001253200226707500
2016-11-08190.00191.00187.00190.0046280087452800
2016-11-07187.00190.00186.00188.0040500076258000
2016-11-04182.00184.00180.00184.0049820090853500
2016-11-02187.00188.00184.00185.00581300108098200
2016-11-01189.00189.00185.00188.0048810091377000
2016-10-31191.00191.00185.00189.00891100167768200
2016-10-28182.00196.00182.00191.004247500808238600
2016-10-27181.00184.00178.00179.00782000140874000
2016-10-26182.00186.00178.00181.001373100249686900
2016-10-25181.00184.00181.00182.0048780088906700
2016-10-24179.00180.00176.00180.0035550063409000
2016-10-21176.00177.00174.00176.0024410042891300
2016-10-20174.00176.00173.00175.0054310095048100
2016-10-19175.00176.00174.00174.0043030075338500
2016-10-18174.00175.00172.00174.0036560063406900
2016-10-17172.00175.00171.00173.00579600100648600
2016-10-14170.00172.00169.00171.00625300106844100
2016-10-13168.00172.00165.00170.00858200144906000
2016-10-12168.00169.00165.00168.0044170073943100
2016-10-11169.00172.00169.00170.00624900106439100
2016-10-07169.00170.00167.00168.0030930052006100
2016-10-06166.00169.00166.00168.00882900147725100
2016-10-05163.00166.00162.00166.0054200089277600
2016-10-04160.00165.00159.00165.00857700139849700
2016-10-03159.00161.00158.00158.00698700111314800
2016-09-30161.00161.00155.00158.0062250098052300
2016-09-29162.00165.00161.00163.0037890061832800
2016-09-28163.00163.00158.00163.0050390080997000
2016-09-27162.00163.00157.00163.00942900151325100
2016-09-26163.00166.00163.00164.0040070065791500
2016-09-23163.00166.00163.00165.00680500111785500
2016-09-21159.00166.00155.00166.001007700162708200
2016-09-20157.00161.00157.00158.00662200105515500
2016-09-16153.00159.00152.00159.001072000167508700
2016-09-15154.00154.00151.00151.0059690090363400
2016-09-14158.00158.00155.00156.00751000117457400
2016-09-13162.00163.00158.00159.0050040079780800
2016-09-12162.00162.00157.00161.0056610090527500
2016-09-09162.00164.00161.00164.0048590079173200
2016-09-08162.00162.00160.00162.0044870072333100
2016-09-07162.00163.00160.00162.00698900112724000
2016-09-06163.00164.00162.00164.0036860059956200
2016-09-05164.00164.00161.00162.0044700072733600
2016-09-02161.00162.00159.00162.0053370085637100
2016-09-01157.00162.00156.00160.001102000175917700
2016-08-31154.00157.00153.00156.0058170090260700
2016-08-30152.00154.00152.00153.0047760073001600
2016-08-29150.00153.00150.00153.0038270058018200
2016-08-26150.00150.00148.00148.0047800071095100
2016-08-25152.00152.00149.00151.0049620074875900
2016-08-24150.00152.00149.00151.0059270089109800
2016-08-23154.00154.00149.00149.0057250086440700
2016-08-22156.00156.00153.00155.0039800061556200
2016-08-19153.00158.00153.00156.0059440092360700
2016-08-18153.00156.00152.00153.00881900135764500
2016-08-17151.00155.00150.00154.0059370090392400
2016-08-16154.00155.00151.00151.0055490084999200
2016-08-15153.00156.00153.00154.0038490059308900
2016-08-12157.00158.00153.00154.00745700115630000
2016-08-10160.00160.00156.00157.0029100045921800
2016-08-09158.00164.00158.00161.00884500142011200
2016-08-08154.00159.00154.00158.001046500164354100
2016-08-05153.00155.00152.00153.00669200102725300
2016-08-04150.00154.00150.00154.0059970091275700
2016-08-03150.00152.00148.00149.001103200165867200
2016-08-02157.00157.00152.00153.001113900172310100
2016-08-01151.00156.00147.00154.001451200220781200
2016-07-29147.00155.00146.00154.001854400279092900
2016-07-28150.00150.00145.00147.0051070074935000
2016-07-27146.00152.00145.00150.00984000146943600
2016-07-26147.00147.00145.00146.00855700124958700
2016-07-25146.00147.00144.00147.00995400145089800
2016-07-22144.00144.00142.00144.0038890055779000
2016-07-21145.00146.00143.00145.0053840077958100
2016-07-20145.00146.00141.00144.0055490079439900
2016-07-19147.00148.00143.00146.00760500110900400
2016-07-15144.00147.00144.00145.00930900135261500
2016-07-14144.00145.00142.00143.00842400120700500
2016-07-13144.00147.00143.00144.001020900148104300
2016-07-12138.00143.00137.00142.00915800128988800
2016-07-11131.00136.00130.00134.0072420096140600
2016-07-08130.00131.00128.00129.0074410096152700
2016-07-07130.00133.00128.00129.0073450095356800
2016-07-06132.00132.00128.00131.001110500144429400
2016-07-05133.00134.00131.00132.0040320053364400
2016-07-04137.00137.00134.00135.0072690098202700
2016-07-01135.00138.00134.00135.0040360054786900
2016-06-30138.00138.00134.00134.0055750075789200
2016-06-29137.00138.00135.00136.0059270080926100
2016-06-28135.00137.00129.00135.001047200139733100
2016-06-27138.00140.00135.00137.0047520065126800
2016-06-24151.00151.00133.00136.001228000172638900
2016-06-23141.00147.00140.00147.00842000120964600
2016-06-22147.00147.00141.00142.0059200084782600
2016-06-21145.00147.00139.00147.00867800125379500
2016-06-20139.00147.00139.00145.001197000172038500
2016-06-17137.00141.00137.00138.00824600114630900
2016-06-16141.00141.00133.00134.00922400126250900
2016-06-15137.00142.00136.00141.00760700106386100
2016-06-14141.00142.00136.00138.00910700125800400
2016-06-13147.00147.00141.00141.0067170096080000
2016-06-10152.00152.00146.00147.00736200109618200
2016-06-09148.00149.00147.00147.0026290038730100
2016-06-08147.00150.00146.00149.0063930094815900
2016-06-07147.00149.00147.00147.0059940088503300
2016-06-06148.00148.00146.00147.00722700106309400
2016-06-03151.00152.00149.00150.0061960093300000
2016-06-02153.00154.00150.00151.00840400127428500
2016-06-01154.00155.00153.00153.00710900109257500
2016-05-31154.00156.00153.00154.00699300107852700
2016-05-30155.00156.00154.00155.0037170057621300
2016-05-27155.00156.00152.00154.00906700139043900
2016-05-26156.00157.00155.00156.0033340051821500
2016-05-25156.00157.00154.00155.0046220071723000
2016-05-24157.00158.00154.00154.0033810052576100
2016-05-23159.00159.00154.00158.0043640068475000
2016-05-20154.00158.00154.00158.0040930064163000
2016-05-19156.00158.00154.00155.0058280090901600
2016-05-18154.00159.00153.00154.001242400192999400
2016-05-17157.00158.00153.00154.00779900120273100
2016-05-16156.00158.00153.00155.00817200126969500
2016-05-13163.00163.00155.00156.001721100271134600
2016-05-12166.00166.00160.00163.001248900204029000
2016-05-11174.00175.00169.00171.00700300120007100
2016-05-10168.00172.00167.00171.0057300097480900
2016-05-09166.00169.00165.00168.0022500037646400
2016-05-06167.00168.00164.00166.0039620065576600
2016-05-02166.00168.00162.00163.001250700206694800
2016-04-28184.00190.00174.00175.001505900272775400
2016-04-27184.00186.00178.00182.002304500418755000
2016-04-26185.00186.00179.00183.00569400103802600
2016-04-25190.00191.00184.00187.001003300187623500
2016-04-22176.00189.00176.00187.001859000339943800
2016-04-21176.00179.00174.00178.00637900112638900
2016-04-20175.00177.00173.00173.0035770062484300
2016-04-19172.00176.00171.00175.0041560072356200
2016-04-18169.00172.00168.00169.00590800100271500
2016-04-15174.00178.00173.00176.0035000061583600
2016-04-14175.00179.00172.00178.001109900195282600
2016-04-13169.00173.00167.00170.00896300152669100
2016-04-12162.00169.00161.00167.001034400171731500
2016-04-11164.00164.00160.00162.0049720080245700
2016-04-08159.00166.00156.00164.001350700217528800
2016-04-07165.00165.00160.00161.001032000167010600
2016-04-06167.00169.00162.00165.00829800136886400
2016-04-05172.00173.00165.00167.00956200160376400
2016-04-04171.00175.00170.00172.00743300127716400
2016-04-01176.00177.00169.00170.001168900200371200
2016-03-31181.00183.00177.00177.00604400108411400
2016-03-30184.00184.00180.00180.00603800109640600
2016-03-29184.00187.00182.00185.0049550091199100
2016-03-28186.00187.00184.00187.0049730092423700
2016-03-25186.00186.00182.00185.00634400116700500
2016-03-24186.00187.00182.00185.001412700260267700
2016-03-23186.00189.00186.00187.00564000105729000
2016-03-22188.00189.00184.00187.00648100120784100
2016-03-18184.00186.00182.00186.00877900161576800
2016-03-17185.00187.00182.00184.00917500169123000

   ※ 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