[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 
2017-10-20435.00439.00434.00435.00774200337698600
2017-10-19438.00439.00436.00437.00692100302623000
2017-10-18438.00439.00435.00437.00517900226111300
2017-10-17439.00441.00436.00439.00745700327372900
2017-10-16433.00441.00433.00438.001094500480055900
2017-10-13431.00435.00428.00433.00965900416893600
2017-10-12437.00437.00431.00432.00677400293626800
2017-10-11437.00437.00433.00436.00507100220652800
2017-10-10438.00440.00437.00438.00435700190916600
2017-10-06438.00441.00436.00439.00551700242269800
2017-10-05436.00440.00436.00438.00473500207190500
2017-10-04439.00442.00437.00438.00941600413126800
2017-10-03437.00439.00433.00438.00608400265795000
2017-10-02436.00438.00433.00434.00780100339634600
2017-09-29431.00435.00428.00433.00897600387825800
2017-09-28433.00434.00430.00433.00946700408953400
2017-09-27432.00434.00427.00432.00777900334432500
2017-09-26436.00440.00432.00440.00896600391597700
2017-09-25440.00440.00436.00437.00714500312896200
2017-09-22436.00440.00433.00439.001007000439522900
2017-09-21432.00435.00431.00433.00843800365302300
2017-09-20422.00426.00421.00426.00754000319767600
2017-09-19418.00423.00413.00423.001480900619995400
2017-09-15408.00414.00406.00411.001493400613050200
2017-09-14409.00415.00407.00409.00755000310128100
2017-09-13406.00409.00405.00408.00557500227095400
2017-09-12404.00405.00402.00403.00755000304459300
2017-09-11405.00405.00400.00401.00833100334722300
2017-09-08404.00405.00400.00401.00910500366021700
2017-09-07409.00409.00404.00406.00567200230398200
2017-09-06406.00406.00401.00405.00844900341004800
2017-09-05411.00412.00405.00407.00789900322290700
2017-09-04415.00417.00408.00408.00654200268855800
2017-09-01415.00416.00410.00415.00891500368450300
2017-08-31412.00415.00408.00410.00991200407521800
2017-08-30411.00412.00408.00411.00677200277838100
2017-08-29408.00411.00403.00411.00930100379439500
2017-08-28410.00411.00407.00409.00744700304214500
2017-08-25416.00418.00410.00410.00819600337668000
2017-08-24413.00416.00411.00412.00427200176454500
2017-08-23416.00416.00411.00412.00660500272725600
2017-08-22418.00419.00410.00411.001176100485375400
2017-08-21422.00422.00418.00418.00718300301063400
2017-08-18423.00424.00421.00423.00743400314025900
2017-08-17425.00426.00421.00426.00681700289477300
2017-08-16428.00428.00424.00426.00648100276013700
2017-08-15432.00432.00427.00428.00751400322761600
2017-08-14432.00432.00427.00427.001131200484920300
2017-08-10438.00438.00434.00436.00978200426291700
2017-08-09444.00444.00436.00436.001128700494294200
2017-08-08446.00446.00441.00444.00613600272031800
2017-08-07449.00449.00444.00445.00597600266350100
2017-08-04447.00449.00445.00447.00581100259815200
2017-08-03451.00452.00445.00448.001011000452579400
2017-08-02457.00457.00450.00451.001070500483659200
2017-08-01457.00458.00452.00458.00669500305166900
2017-07-31454.00458.00452.00457.00817400372054000
2017-07-28453.00455.00452.00455.00472700214369400
2017-07-27453.00455.00450.00452.00873100394703400
2017-07-26456.00456.00453.00455.00461600209731300
2017-07-25453.00455.00452.00454.00372000168698000
2017-07-24452.00454.00450.00454.00499900225850800
2017-07-21457.00457.00451.00454.00640300290242400
2017-07-20454.00458.00451.00457.00670300304998500
2017-07-19456.00457.00452.00456.00581600264765800
2017-07-18455.00457.00450.00456.001070900485986600
2017-07-14455.00458.00453.00458.00465100212360800
2017-07-13458.00459.00452.00454.00697600316639200
2017-07-12457.00458.00454.00456.00601800274319300
2017-07-11455.00459.00455.00458.00501600229624700
2017-07-10460.00461.00456.00457.00841100384943500
2017-07-07455.00457.00453.00456.00810000369067800
2017-07-06462.00463.00457.00458.001047500480538900
2017-07-05468.00468.00462.00463.00839300389338000
2017-07-04475.00477.00465.00468.00852200399304600
2017-07-03472.00473.00465.00473.00867900407444100
2017-06-30476.00478.00471.00474.00500500237540400
2017-06-29476.00481.00473.00479.00722700344989500
2017-06-28467.00475.00466.00473.00556900262880000
2017-06-27464.00469.00462.00467.00464600216978100
2017-06-26465.00465.00461.00461.00289600133925600
2017-06-23461.00468.00459.00465.00695000322645400
2017-06-22463.00464.00458.00460.00765900352993200
2017-06-21465.00465.00461.00463.00679900314760000
2017-06-20470.00476.00470.00470.00689300325742900
2017-06-19462.00467.00462.00466.00386400179655000
2017-06-16463.00468.00461.00463.00909600421387000
2017-06-15463.00465.00459.00459.00646900298213600
2017-06-14463.00471.00463.00464.00540900252385700
2017-06-13463.00467.00462.00462.00757900351921800
2017-06-12466.00473.00464.00464.00743700347767700
2017-06-09454.00466.00453.00466.001589000732093700
2017-06-08454.00458.00451.00454.00801800363916200
2017-06-07451.00452.00448.00451.001070800481863900
2017-06-06455.00458.00452.00452.00910100413944300
2017-06-05459.00460.00452.00457.00904400413500100
2017-06-02457.00464.00454.00460.001242000571010700
2017-06-01453.00457.00450.00456.00993700450933200
2017-05-31456.00458.00450.00452.00969600438716800
2017-05-30459.00460.00457.00459.00577700265124800
2017-05-29464.00466.00460.00461.00698200322675500
2017-05-26462.00467.00461.00465.00759300352396600
2017-05-25466.00469.00462.00466.00680800317565000
2017-05-24462.00469.00457.00465.001232300569953600
2017-05-23463.00464.00457.00459.00717400329904200
2017-05-22464.00466.00459.00462.00772400356390900
2017-05-19463.00463.00456.00463.001413200650014200
2017-05-18473.00474.00464.00465.00767300357645600
2017-05-17483.00483.00476.00480.00667800320321900
2017-05-16486.00488.00483.00486.00564000273791500
2017-05-15480.00486.00479.00483.00547400263783500
2017-05-12490.00493.00485.00488.00458700223967100
2017-05-11490.00495.00488.00493.00458300225494600
2017-05-10491.00492.00488.00490.00622900305241700
2017-05-09491.00495.00491.00494.00627700309558600
2017-05-08487.00494.00486.00493.00717700352779500
2017-05-02479.00484.00477.00481.00627000301659400
2017-05-01471.00477.00468.00476.00511900242353700
2017-04-28477.00479.00470.00470.00950500448972300
2017-04-27480.00484.00476.00482.00592600284992900
2017-04-26475.00480.00472.00480.00563400268905300
2017-04-25469.00476.00469.00473.00698000330267500
2017-04-24471.00472.00467.00468.00531600249574200
2017-04-21467.00469.00461.00463.00666700309363000
2017-04-20453.00463.00452.00459.001015600466954900
2017-04-19451.00455.00444.00454.001126500507716800
2017-04-18455.00462.00455.00456.00704700323096200
2017-04-17448.00451.00444.00448.00735800329490900
2017-04-14448.00453.00446.00452.00706700317938100
2017-04-13450.00454.00449.00452.00807000363869400
2017-04-12455.00455.00451.00455.00854100387270400
2017-04-11458.00459.00452.00454.00716000325573800
2017-04-10455.00463.00455.00461.00745800341986000
2017-04-07455.00460.00453.00453.001160500528913200
2017-04-06454.00456.00450.00450.00854000385788000
2017-04-05458.00462.00452.00453.001065900485531800
2017-04-04462.00464.00456.00462.001342800618878800
2017-04-03465.00466.00460.00462.00927800429430600
2017-03-31471.00476.00460.00460.001010700470729700
2017-03-30471.00473.00467.00468.00673100316128900
2017-03-29477.00477.00470.00472.00911900431153900
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

   ※ 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