[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 
2017-07-27182.00183.00180.00183.0026400048040200
2017-07-26184.00184.00181.00183.0022130040452500
2017-07-25183.00185.00182.00182.0031940058500300
2017-07-24181.00183.00179.00183.0035800064870100
2017-07-21181.00182.00180.00182.0021120038278000
2017-07-20180.00182.00179.00182.0011320020504000
2017-07-19181.00182.00179.00181.0021790039341400
2017-07-18182.00183.00179.00181.0051680093293200
2017-07-14182.00184.00181.00183.0018980034635600
2017-07-13184.00184.00180.00181.0052280094943700
2017-07-12183.00184.00182.00184.0019170035093900
2017-07-11182.00184.00182.00183.0023000042060700
2017-07-10183.00184.00182.00182.0029050053096700
2017-07-07184.00185.00183.00183.0036360066931300
2017-07-06185.00186.00184.00184.0029360054269800
2017-07-05186.00187.00185.00185.0051230095278800
2017-07-04189.00189.00187.00187.0031260058829700
2017-07-03188.00188.00185.00188.0042990080226300
2017-06-30187.00188.00186.00187.0023100043235200
2017-06-29187.00189.00186.00187.0031660059288900
2017-06-28187.00188.00186.00186.0028810053775400
2017-06-27187.00189.00186.00188.0042670080076000
2017-06-26189.00190.00186.00187.0040300075641800
2017-06-23189.00190.00187.00189.0031770059981700
2017-06-22190.00190.00187.00188.0034750065412200
2017-06-21190.00191.00189.00190.0022980043685900
2017-06-20189.00193.00188.00191.0051220097732300
2017-06-19186.00189.00186.00187.0033030061944100
2017-06-16185.00187.00184.00186.0050150093103800
2017-06-15186.00187.00183.00183.0042120077649900
2017-06-14187.00188.00186.00186.0029330054800500
2017-06-13186.00188.00185.00186.0046850087369200
2017-06-12184.00189.00184.00186.00605900113392000
2017-06-09185.00188.00184.00186.00852900158467000
2017-06-08187.00188.00185.00185.00825000153579800
2017-06-07186.00188.00185.00186.00652600121706000
2017-06-06187.00190.00186.00187.00603200113745700
2017-06-05192.00192.00186.00188.00704900133218100
2017-06-02190.00194.00190.00192.001083800208462200
2017-06-01189.00191.00189.00190.0032330061453500
2017-05-31193.00193.00188.00189.00551500104451700
2017-05-30193.00193.00191.00193.0031550060628300
2017-05-29194.00195.00193.00193.0043150083803400
2017-05-26194.00194.00193.00194.0037150071926700
2017-05-25198.00199.00194.00195.0032130063004400
2017-05-24197.00199.00195.00198.0047220093050300
2017-05-23193.00195.00192.00195.0034840067465400
2017-05-22194.00194.00191.00193.0037950073216200
2017-05-19193.00194.00190.00193.00591100113362900
2017-05-18195.00195.00191.00193.00780400150864800
2017-05-17200.00200.00196.00198.00823500162535500
2017-05-16207.00208.00198.00201.001269600256298800
2017-05-15220.00220.00215.00217.00542200117593100
2017-05-12219.00220.00216.00220.0032250070427000
2017-05-11221.00222.00219.00220.0039020086051300
2017-05-10220.00221.00218.00220.0038450084580400
2017-05-09219.00220.00218.00220.0024270053142600
2017-05-08217.00221.00217.00221.00492700108189600
2017-05-02212.00215.00211.00215.00570200121851600
2017-05-01207.00211.00206.00211.0021230044219200
2017-04-28213.00213.00208.00209.0036460076535300
2017-04-27210.00213.00210.00213.0029830063279300
2017-04-26208.00211.00208.00211.0023200048578400
2017-04-25207.00209.00206.00207.0044580092574800
2017-04-24205.00207.00204.00205.0039630081325900
2017-04-21202.00205.00201.00203.0032850066675300
2017-04-20198.00204.00198.00201.0029050058516300
2017-04-19197.00200.00196.00199.0044060086884400
2017-04-18199.00204.00198.00199.00501300100400700
2017-04-17197.00198.00193.00196.0023130045289400
2017-04-14198.00200.00196.00198.0042190083456200
2017-04-13198.00203.00197.00200.0037730075514700
2017-04-12201.00202.00199.00200.0040960081994200
2017-04-11203.00205.00201.00203.0034220069519300
2017-04-10203.00205.00202.00203.00511400104096300
2017-04-07201.00205.00201.00202.00809000163928800
2017-04-06200.00200.00196.00199.00740700146732900
2017-04-05204.00206.00200.00200.0039910080606300
2017-04-04210.00210.00204.00206.00623500128591200
2017-04-03206.00210.00205.00207.00499100103473100
2017-03-31213.00215.00207.00207.00617100129791900
2017-03-30210.00212.00208.00211.0041130086523500
2017-03-29210.00211.00206.00211.00490100102330200
2017-03-28210.00213.00209.00211.00996800210063600
2017-03-27209.00210.00205.00209.0043040089262800
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

   ※ 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