[8714 東証1部] 池田泉州ホールディングス 日足 時系列データ

[8714 東証1部] 池田泉州ホールディングス (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28481.00486.00479.00482.001086800523518700
2017-03-27474.00476.00469.00475.00943300446249600
2017-03-24467.00485.00467.00482.001972500946196700
2017-03-23475.00476.00462.00462.0032282001503283000
2017-03-22486.00487.00479.00480.001256400606598000
2017-03-21495.00498.00492.00493.001354300669480500
2017-03-17495.00497.00492.00495.001269900627886300
2017-03-16500.00500.00494.00495.001473700732194900
2017-03-15503.00504.00500.00502.001027100515071600
2017-03-14507.00509.00503.00506.00901900456381800
2017-03-13510.00511.00505.00508.00775700393431300
2017-03-10514.00516.00511.00512.001032400530155800
2017-03-09512.00513.00507.00510.001133000577797800
2017-03-08510.00515.00509.00514.001081800553922800
2017-03-07512.00514.00508.00509.001017100518781700
2017-03-06510.00513.00505.00513.001283500654752200
2017-03-03517.00518.00512.00515.00803700414064300
2017-03-02518.00521.00515.00519.001441300747623900
2017-03-01505.00509.00502.00508.001277700647264500
2017-02-28505.00513.00504.00508.001537100783792200
2017-02-27507.00508.00499.00502.001354000680895700
2017-02-24510.00514.00506.00510.001105700564605300
2017-02-23516.00518.00508.00514.001652400846325700
2017-02-22525.00525.00516.00518.00915700474613400
2017-02-21518.00523.00515.00523.00752200391992600
2017-02-20517.00522.00512.00521.00763000395406000
2017-02-17521.00522.00518.00519.00702900365565000
2017-02-16518.00528.00518.00521.00832100434026100
2017-02-15521.00525.00517.00520.00830500431386100
2017-02-14520.00523.00515.00515.00825000427031500
2017-02-13525.00527.00517.00520.00788100409850600
2017-02-10516.00522.00516.00520.00879300456968300
2017-02-09510.00513.00507.00510.00957800488098100
2017-02-08508.00515.00506.00515.00761300389086100
2017-02-07507.00518.00506.00514.00967700497643800
2017-02-06522.00523.00511.00513.00985900508598300
2017-02-03502.00515.00499.00512.001405500716813900
2017-02-02511.00511.00500.00501.001724600867301800
2017-02-01510.00512.00501.00508.001398300711385000
2017-01-31535.00535.00518.00520.001196300626674200
2017-01-30544.00546.00537.00543.00262100142058200
2017-01-27544.00548.00541.00544.00629200342980700
2017-01-26540.00542.00537.00542.00678300366656800
2017-01-25537.00537.00531.00533.00538700287480200
2017-01-24531.00533.00526.00527.00434200229222900
2017-01-23538.00540.00534.00536.00456300244859400
2017-01-20541.00547.00539.00543.00583900316834100
2017-01-19543.00550.00540.00547.00534400291435900
2017-01-18531.00536.00528.00535.00993500528252500
2017-01-17537.00541.00530.00536.00908800487816400
2017-01-16543.00546.00539.00540.00519400281281800
2017-01-13542.00550.00542.00549.00576000315044300
2017-01-12554.00554.00541.00546.00914700499776200
2017-01-11546.00552.00544.00550.00679300372991100
2017-01-10549.00551.00542.00545.001169700638716600
2017-01-06551.00556.00551.00554.00660200365498200
2017-01-05558.00560.00554.00559.00850000473359800
2017-01-04547.00560.00547.00559.001079200601066500
2016-12-30538.00544.00537.00539.00731800395340400
2016-12-29544.00545.00539.00541.00815800441704100
2016-12-28550.00554.00545.00550.00536300294940900
2016-12-27547.00554.00545.00547.00629200345630900
2016-12-26554.00555.00547.00547.00582700320262500
2016-12-22556.00559.00554.00555.00863900480519600
2016-12-21561.00564.00558.00560.001096600614721400
2016-12-20556.00560.00550.00558.001334100743972400
2016-12-19554.00560.00554.00558.00811800452342100
2016-12-16555.00559.00551.00557.001452000807583400
2016-12-15550.00555.00546.00552.001658600914270700
2016-12-14546.00550.00539.00548.001233700673988200
2016-12-13542.00549.00539.00547.001008000548635600
2016-12-12545.00552.00536.00544.001577400858692000
2016-12-09538.00547.00538.00545.0021578001167892300
2016-12-08530.00538.00530.00536.001337400713943300
2016-12-07514.00527.00514.00527.001636800855746500
2016-12-06510.00513.00508.00511.001459400744369500
2016-12-05500.00504.00498.00503.001083600543519900
2016-12-02507.00516.00505.00510.001750500892555300
2016-12-01499.00508.00495.00504.001568400788850400
2016-11-30491.00495.00489.00494.001150900567181700
2016-11-29488.00496.00488.00492.00610000300461800
2016-11-28488.00497.00485.00495.00696500343106900
2016-11-25496.00496.00485.00491.00721300353033000
2016-11-24505.00505.00491.00493.00913600451576000
2016-11-22503.00504.00498.00501.00640500321060100
2016-11-21500.00503.00494.00502.00826600413969600
2016-11-18498.00502.00482.00499.001395200694322700
2016-11-17489.00496.00485.00496.001519700747468500
2016-11-16490.00495.00485.00495.001289900634423200
2016-11-15485.00489.00475.00480.00864000416125100
2016-11-14480.00487.00477.00482.00950900458037200
2016-11-11485.00493.00469.00472.001423100683099500
2016-11-10482.00484.00472.00479.001180300565412200
2016-11-09477.00484.00449.00452.001095600508035900
2016-11-08476.00482.00474.00475.00645200307756100
2016-11-07471.00478.00469.00473.00674400319418500
2016-11-04465.00470.00461.00469.00713100333202100
2016-11-02472.00472.00467.00470.00518100243457100
2016-11-01478.00481.00473.00478.00535700255972600
2016-10-31477.00480.00472.00478.00491200233803700
2016-10-28475.00480.00473.00480.00911000435775500
2016-10-27470.00473.00467.00472.00670500315382100
2016-10-26465.00469.00462.00468.00479600223710200
2016-10-25469.00473.00465.00470.00764700358445900
2016-10-24468.00468.00460.00462.00611000282831700
2016-10-21462.00471.00462.00468.00830400389109100
2016-10-20457.00463.00456.00463.00546700251603600
2016-10-19455.00460.00454.00458.00333100152654700
2016-10-18457.00460.00452.00457.00499800228078100
2016-10-17463.00467.00455.00457.00868100397328300
2016-10-14457.00460.00455.00459.00346400158740500
2016-10-13460.00462.00453.00456.00646100294998100
2016-10-12459.00463.00455.00456.00662000303346800
2016-10-11465.00471.00463.00465.00425500198548700
2016-10-07463.00466.00459.00463.00484600224132300
2016-10-06461.00470.00461.00463.00770400358325500
2016-10-05453.00461.00448.00458.00775600353796200
2016-10-04450.00458.00448.00453.00923700418658100
2016-10-03447.00452.00440.00444.00607400271225800
2016-09-30449.00450.00441.00443.00823500365909200
2016-09-29453.00462.00451.00457.00858900392277600
2016-09-28458.00458.00447.00453.00786500355417800
2016-09-27473.00473.00453.00469.001248500579910800
2016-09-26487.00489.00477.00480.00607600292464900
2016-09-23488.00494.00483.00488.00884000431958600
2016-09-21474.00494.00461.00494.001133900546887900
2016-09-20460.00480.00458.00471.001242000585886700
2016-09-16450.00464.00447.00463.001052100481051500
2016-09-15448.00449.00441.00444.00715900318016300
2016-09-14455.00457.00451.00455.00585200265949500
2016-09-13461.00465.00456.00461.00490900225779800
2016-09-12466.00471.00456.00462.00643100297000400
2016-09-09469.00474.00468.00470.00628300295505500
2016-09-08475.00479.00470.00473.00470300222832300
2016-09-07472.00477.00468.00477.00447000211435600
2016-09-06481.00484.00475.00480.00586400281611300
2016-09-05483.00485.00477.00478.00503400241953000
2016-09-02482.00482.00468.00476.00426800202643500
2016-09-01467.00485.00465.00483.00786400376232100
2016-08-31464.00469.00459.00468.00633200294693400
2016-08-30460.00463.00458.00462.00422300194593900
2016-08-29459.00462.00457.00460.00309500142263600
2016-08-26453.00454.00449.00451.00281500127258500
2016-08-25454.00456.00448.00454.00296700134316700
2016-08-24452.00456.00449.00454.00273700124233200
2016-08-23457.00457.00446.00447.00411900185136300
2016-08-22458.00463.00451.00460.00418100191840300
2016-08-19460.00460.00454.00455.00448600204797300
2016-08-18454.00465.00449.00457.00778200356450600
2016-08-17452.00464.00448.00462.00515900236475700
2016-08-16460.00463.00452.00453.00423700193130400
2016-08-15463.00463.00457.00458.00302400138761800
2016-08-12468.00468.00452.00461.00662400304020700
2016-08-10460.00465.00456.00465.00519600240079000
2016-08-09459.00465.00457.00464.00530500245046700
2016-08-08447.00463.00445.00463.00934400427731100
2016-08-05446.00446.00436.00439.00483300212662000
2016-08-04433.00443.00430.00440.00729200318375000
2016-08-03433.00434.00426.00431.00800600344828500
2016-08-02447.00449.00437.00438.00827600366506700
2016-08-01444.00463.00436.00455.001458000657315800
2016-07-29433.00453.00424.00449.001605300706467200
2016-07-28432.00434.00424.00432.00696600299224900
2016-07-27429.00434.00425.00432.00707800304818200
2016-07-26420.00429.00417.00425.00875500370712800
2016-07-25419.00424.00417.00421.00875100368780600
2016-07-22415.00418.00411.00416.00783400324418100
2016-07-21423.00426.00417.00420.00844200355500000
2016-07-20419.00425.00406.00416.001040500429817000
2016-07-19420.00422.00416.00421.00621700261212600
2016-07-15411.00424.00410.00420.00840600352134500
2016-07-14404.00411.00403.00408.00525800214189500
2016-07-13408.00414.00396.00405.001494500608375300
2016-07-12392.00401.00377.00394.001034200408273900
2016-07-11372.00388.00371.00384.00682700260274700
2016-07-08371.00372.00364.00364.00381000139731400
2016-07-07368.00373.00365.00369.00461800170623500
2016-07-06375.00375.00367.00371.00795000294060200
2016-07-05383.00385.00378.00384.00640200244541200
2016-07-04383.00385.00379.00383.00422600161582400
2016-07-01385.00387.00379.00383.00433600165871800
2016-06-30385.00388.00380.00381.00576100220536000
2016-06-29381.00384.00377.00381.00533100203063800
2016-06-28373.00381.00366.00378.00741100277654300
2016-06-27375.00379.00371.00378.00504000188889500
2016-06-24399.00402.00368.00372.00706500269665100
2016-06-23391.00400.00391.00399.00299000118638000
2016-06-22395.00395.00387.00391.00533300207935100
2016-06-21389.00396.00384.00395.00494600193527500
2016-06-20389.00394.00385.00391.00877800342625900
2016-06-17385.00386.00380.00381.001094000418015300
2016-06-16389.00390.00379.00381.00846300324530800
2016-06-15383.00396.00382.00392.00861200336708300
2016-06-14386.00388.00380.00384.00501200192137600
2016-06-13395.00395.00387.00387.00426700166526400
2016-06-10402.00404.00396.00400.00784500313827400
2016-06-09412.00415.00404.00406.00293100119255000
2016-06-08412.00416.00407.00416.00405100167320700
2016-06-07407.00412.00407.00409.00409700167834000
2016-06-06403.00405.00399.00404.00529200212921300
2016-06-03403.00409.00403.00409.00370300150464100
2016-06-02414.00414.00405.00406.00502200205087700
2016-06-01417.00425.00414.00419.00385300161909400
2016-05-31420.00423.00418.00421.00465300195675400
2016-05-30419.00422.00411.00419.00426000178287000
2016-05-27410.00411.00407.00411.00253700103996600
2016-05-26413.00415.00410.00412.00379200156306000
2016-05-25413.00414.00404.00409.00367400150450100
2016-05-24411.00413.00407.00408.0020870085485600
2016-05-23409.00414.00403.00412.00367900150898400
2016-05-20402.00413.00402.00411.00447600183226500
2016-05-19408.00413.00399.00401.00621100250509200
2016-05-18399.00405.00395.00405.00713700286481400
2016-05-17400.00401.00390.00399.00768000304020300
2016-05-16392.00402.00392.00397.00746400295877100
2016-05-13401.00402.00393.00393.00875300346994800
2016-05-12402.00409.00397.00401.001125300450794200
2016-05-11422.00423.00413.00417.00354400148004100
2016-05-10403.00417.00403.00416.00513700211323400
2016-05-09406.00408.00398.00403.00431000174051800
2016-05-06405.00408.00399.00405.00475800191938000
2016-05-02405.00412.00400.00403.00668600270717900
2016-04-28444.00446.00414.00415.001175900500202700
2016-04-27439.00449.00439.00445.00610000270737300
2016-04-26445.00448.00437.00440.00937800413791200
2016-04-25437.00447.00430.00443.00690300304595400
2016-04-22421.00442.00421.00436.001130900489076600
2016-04-21426.00426.00418.00425.00439700185838800
2016-04-20422.00424.00413.00415.00593700247855300
2016-04-19411.00419.00408.00419.00566300235684200
2016-04-18400.00402.00396.00397.00745200297252300
2016-04-15414.00416.00409.00412.00473000195031500
2016-04-14409.00422.00408.00420.001017100425057600
2016-04-13399.00406.00397.00402.00594800239408000
2016-04-12380.00399.00380.00394.001081700425020000
2016-04-11383.00387.00377.00380.00949800361174500
2016-04-08379.00395.00376.00390.00734100283673300
2016-04-07380.00388.00379.00384.00580900222957400
2016-04-06380.00385.00377.00380.00753100286882100
2016-04-05392.00395.00378.00378.00599600229089000
2016-04-04397.00404.00392.00395.00703300279270900
2016-04-01403.00404.00394.00397.001092700433523400
2016-03-31399.00414.00399.00405.001308500533210300
2016-03-30403.00405.00397.00399.00869300347597300
2016-03-29406.00409.00398.00405.001320800533020400
2016-03-28413.00419.00412.00419.00832400346302500
2016-03-25415.00415.00404.00410.00684700279768600
2016-03-24418.00420.00412.00413.00914200379377200
2016-03-23426.00427.00418.00420.00541700228341300
2016-03-22426.00429.00418.00424.00848700358974700

   ※ 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