[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 
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
2016-03-16184.00187.00181.00183.00885000162659400
2016-03-15184.00186.00183.00184.00772100142154100
2016-03-14184.00187.00182.00184.00976500180557200
2016-03-11178.00183.00178.00181.00641000115734500
2016-03-10181.00181.00177.00181.00750000134702100
2016-03-09179.00180.00176.00179.001073400191364900
2016-03-08185.00187.00179.00181.001351600246077900
2016-03-07185.00186.00183.00184.00843100155765200
2016-03-04184.00187.00180.00185.001910800350887600
2016-03-03179.00185.00179.00184.00836600153257900
2016-03-02180.00181.00177.00180.0053050095275000
2016-03-01177.00180.00174.00176.00597400105099600
2016-02-29179.00181.00176.00176.00573300102534600
2016-02-26178.00181.00174.00176.00598500106032400
2016-02-25174.00179.00172.00177.001239700217284200
2016-02-24171.00176.00171.00171.00719600124852900
2016-02-23173.00176.00171.00173.0055610096312300
2016-02-22176.00177.00170.00172.001306600226032400
2016-02-19179.00180.00176.00177.00812700144590000
2016-02-18182.00183.00178.00181.001437300259870600
2016-02-17182.00186.00175.00177.001040000187033100
2016-02-16180.00188.00179.00182.00913200167545300
2016-02-15181.00185.00177.00180.00994800179833300
2016-02-12167.00181.00166.00175.001622700281163500
2016-02-10195.00195.00170.00173.002120600378300900
2016-02-09198.00199.00190.00194.00918400177685600
2016-02-08200.00208.00198.00205.001019700208132000
2016-02-05206.00210.00198.00202.001152000233826300
2016-02-04215.00216.00207.00208.001359500287079200
2016-02-03217.00218.00214.00216.001133300244434200
2016-02-02224.00228.00218.00220.001210200268896200
2016-02-01234.00235.00222.00225.001192100270093100
2016-01-29241.00246.00228.00239.001490000353098000
2016-01-28236.00241.00233.00240.00943800224390300
2016-01-27234.00235.00231.00235.00547600127811500
2016-01-26230.00232.00226.00228.00561600128386700
2016-01-25240.00240.00231.00234.00893000209431600
2016-01-22226.00234.00223.00234.001080200247179400
2016-01-21230.00237.00217.00219.002575100580725000
2016-01-20238.00238.00230.00231.00841700196636500
2016-01-19237.00241.00233.00237.00692900163953300
2016-01-18232.00240.00228.00238.00972100228210200
2016-01-15253.00255.00238.00241.002029400496534700
2016-01-14243.00250.00239.00247.001073800261602900
2016-01-13243.00251.00242.00251.001151500284438400
2016-01-12259.00261.00229.00239.003076600753705300
2016-01-08259.00265.00259.00261.00881600230320400
2016-01-07266.00269.00263.00264.001169600310206700
2016-01-06268.00272.00263.00266.00713000189829500
2016-01-05266.00272.00265.00269.00483100129779800
2016-01-04268.00274.00265.00267.00599000161264800
2015-12-30273.00275.00270.00273.00561500153329400
2015-12-29259.00274.00259.00273.001056900283038000
2015-12-28261.00262.00258.00260.0033940088316900
2015-12-25257.00258.00253.00258.00886900227245600
2015-12-24263.00265.00258.00258.00520200135345700
2015-12-22262.00263.00257.00262.00869400225895300
2015-12-21262.00266.00259.00261.00843600220363300
2015-12-18268.00272.00262.00264.001054900280760200
2015-12-17268.00270.00266.00267.00525300140675400
2015-12-16261.00266.00261.00264.00537900142184400
2015-12-15266.00266.00257.00258.00635600165137000
2015-12-14262.00267.00259.00264.00815500214572000
2015-12-11268.00271.00267.00269.00619700166559800
2015-12-10269.00271.00265.00268.00569200152821300
2015-12-09273.00275.00270.00272.00766600208299900
2015-12-08280.00280.00274.00275.00758100209294500
2015-12-07281.00284.00280.00282.00651300183816900
2015-12-04274.00279.00273.00278.00964800266699700
2015-12-03281.00282.00277.00278.00951700265827100

   ※ 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