[7150 東証1部] 島根銀行 日足 時系列データ

[7150 東証1部] 島根銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-301439.001439.001335.001404.00940013181100
2017-03-291409.001444.001407.001432.001000014230000
2017-03-281450.001470.001445.001450.00840012211300
2017-03-271430.001458.001430.001458.001750025260300
2017-03-241434.001434.001427.001431.0031004441300
2017-03-231435.001442.001427.001427.00800011459100
2017-03-221441.001446.001437.001437.0052007496200
2017-03-211443.001449.001435.001445.0029004189000
2017-03-171436.001443.001433.001433.0024003446500
2017-03-161437.001443.001436.001440.0048006904800
2017-03-151434.001438.001434.001435.0033004737200
2017-03-141432.001448.001432.001448.0041005906000
2017-03-131436.001439.001431.001437.0030004309200
2017-03-101437.001438.001421.001438.001570022518800
2017-03-091415.001424.001414.001423.00940013337800
2017-03-081417.001418.001412.001413.0030004242600
2017-03-071411.001419.001410.001413.0038005369000
2017-03-061415.001419.001413.001413.0033004674600
2017-03-031405.001416.001405.001412.0023003245700
2017-03-021408.001413.001408.001411.0052007331800
2017-03-011405.001417.001405.001410.0051007202900
2017-02-281402.001419.001402.001407.00710010000800
2017-02-271405.001410.001396.001402.001350018914700
2017-02-241408.001415.001400.001405.00800011257300
2017-02-231418.001420.001410.001413.0050007070800
2017-02-221416.001418.001408.001418.0041005806900
2017-02-211405.001410.001403.001407.0025003515400
2017-02-201405.001412.001399.001410.0042005909600
2017-02-171384.001408.001384.001404.0057007942700
2017-02-161401.001416.001400.001400.0065009118100
2017-02-151407.001419.001405.001416.0052007349600
2017-02-141398.001405.001396.001404.0056007847000
2017-02-131398.001400.001396.001398.0052007272500
2017-02-101391.001397.001388.001395.0053007385700
2017-02-091390.001391.001384.001384.0033004576100
2017-02-081387.001396.001387.001396.0053007390100
2017-02-071385.001399.001385.001387.0055007644200
2017-02-061394.001395.001385.001394.00850011839900
2017-02-031387.001394.001384.001393.0062008624900
2017-02-021392.001392.001381.001382.0027003739300
2017-02-011390.001392.001375.001382.0065009005300
2017-01-311390.001395.001389.001390.0033004595700
2017-01-301391.001395.001389.001395.0030004180400
2017-01-271396.001396.001373.001388.0045006243400
2017-01-261388.001392.001383.001391.0034004721000
2017-01-251388.001388.001370.001382.00740010235400
2017-01-241370.001384.001363.001374.0036004939400
2017-01-231361.001390.001356.001360.0051006967200
2017-01-201380.001380.001354.001369.0049006697600
2017-01-191374.001380.001355.001379.0054007412200
2017-01-181364.001380.001360.001363.0038005189900
2017-01-171380.001385.001364.001372.00900012371600
2017-01-161383.001397.001380.001383.0056007754100
2017-01-131386.001391.001383.001390.0065009021400
2017-01-121398.001398.001385.001388.00850011822600
2017-01-111397.001399.001393.001398.0053007405600
2017-01-101384.001397.001384.001397.0051007102600
2017-01-061400.001400.001385.001395.00760010615100
2017-01-051400.001400.001385.001396.00830011590900
2017-01-041370.001392.001370.001392.00940013001600
2016-12-301360.001375.001357.001370.0061008335600
2016-12-291360.001374.001360.001374.0029003971800
2016-12-281372.001379.001365.001377.0041005632000
2016-12-271368.001368.001363.001367.00880012023400
2016-12-261371.001380.001367.001368.0067009190000
2016-12-221380.001380.001371.001371.0044006054900
2016-12-211374.001378.001372.001377.0042005773700
2016-12-201372.001385.001372.001374.0071009763400
2016-12-191375.001384.001373.001382.0056007731700
2016-12-161377.001384.001360.001377.001150015795300
2016-12-151375.001382.001363.001377.0070009623700
2016-12-141366.001375.001354.001374.001140015546000
2016-12-131360.001376.001360.001372.00990013541400
2016-12-121367.001378.001344.001369.001620022121900
2016-12-091353.001369.001353.001369.001070014573400
2016-12-081345.001370.001330.001355.001200016223200
2016-12-071326.001342.001326.001341.00860011485900
2016-12-061330.001330.001315.001327.001600021224200
2016-12-051301.001320.001301.001315.001020013374500
2016-12-021302.001310.001302.001309.001510019720900
2016-12-011306.001317.001297.001302.001380018044200
2016-11-301295.001303.001290.001302.00840010892000
2016-11-291289.001290.001284.001290.0054006958200
2016-11-281290.001294.001285.001294.0045005811300
2016-11-251295.001295.001286.001291.00830010715100
2016-11-241300.001302.001278.001287.001260016278900
2016-11-221300.001300.001266.001290.00850010980200
2016-11-211287.001296.001287.001296.0039005038400
2016-11-181284.001289.001282.001287.0051006558100
2016-11-171275.001281.001261.001281.0058007380100
2016-11-161260.001275.001248.001275.00920011640600
2016-11-151257.001274.001232.001251.00870010929100
2016-11-141263.001277.001256.001275.0044005588600
2016-11-111262.001279.001233.001237.00820010304500
2016-11-101265.001265.001234.001259.001270015985900
2016-11-091250.001260.001212.001212.001040012832700
2016-11-081251.001268.001242.001245.0029003629200
2016-11-071270.001270.001249.001251.0035004401500
2016-11-041248.001256.001246.001251.0039004874200
2016-11-021260.001267.001249.001253.0040005021400
2016-11-011296.001296.001263.001265.0071009060300
2016-10-311296.001306.001276.001278.001140014723600
2016-10-281275.001297.001263.001297.0063008081100
2016-10-271271.001280.001262.001276.0064008160600
2016-10-261265.001272.001261.001271.0047005957600
2016-10-251265.001275.001263.001272.0071009002800
2016-10-241250.001260.001250.001258.0034004266600
2016-10-211253.001267.001253.001257.0074009308600
2016-10-201240.001250.001236.001246.0042005222100
2016-10-191239.001240.001235.001240.0032003964300
2016-10-181235.001241.001231.001238.0023002845600
2016-10-171245.001245.001227.001233.0035004326900
2016-10-141233.001242.001232.001241.0013001607500
2016-10-131239.001242.001227.001231.0025003084300
2016-10-121230.001235.001230.001233.0035004309100
2016-10-111237.001246.001234.001237.0027003342800
2016-10-071230.001238.001230.001237.0022002712300
2016-10-061232.001251.001232.001239.0027003349000
2016-10-051240.001251.001232.001237.0047005829300
2016-10-041226.001239.001226.001235.0036004441400
2016-10-031228.001229.001212.001219.0026003178200
2016-09-301230.001230.001210.001212.0049005957900
2016-09-291223.001288.001214.001233.001840022667700
2016-09-281230.001244.001228.001242.0080009890900
2016-09-271269.001277.001235.001267.001250015691900
2016-09-261284.001285.001270.001270.0064008174400
2016-09-231277.001285.001269.001280.001150014686300
2016-09-211248.001273.001234.001273.001580019853700
2016-09-201224.001248.001224.001237.001140014115600
2016-09-161205.001229.001205.001224.0046005614500
2016-09-151200.001211.001200.001205.0055006619000
2016-09-141212.001214.001205.001207.0048005801000
2016-09-131211.001215.001206.001210.0036004354600
2016-09-121218.001223.001204.001206.0047005696400
2016-09-091215.001223.001215.001215.0049005958400
2016-09-081235.001235.001211.001226.001260015363300
2016-09-071227.001233.001223.001226.0053006499800
2016-09-061240.001240.001230.001233.0053006537600
2016-09-051239.001240.001231.001234.0041005063900
2016-09-021235.001238.001224.001236.0052006411900
2016-09-011227.001239.001226.001238.0049006043700
2016-08-311208.001225.001205.001225.001050012735500
2016-08-301212.001213.001204.001207.0023002777500
2016-08-291225.001225.001208.001213.0042005097200
2016-08-261219.001219.001206.001206.0023002790000
2016-08-251224.001224.001202.001209.0074008988900
2016-08-241196.001210.001196.001199.0034004083300
2016-08-231202.001208.001168.001187.0062007414500
2016-08-221204.001223.001202.001202.0028003379000
2016-08-191221.001221.001201.001203.0023002774200
2016-08-181198.001225.001198.001209.0046005592900
2016-08-171204.001239.001195.001200.0072008673300
2016-08-161221.001221.001203.001205.0040004845700
2016-08-151225.001226.001214.001218.0030003661000
2016-08-121245.001245.001225.001228.0039004792300
2016-08-101246.001246.001236.001240.0017002109000
2016-08-091245.001247.001240.001247.0018002240600
2016-08-081256.001256.001230.001244.0047005855100
2016-08-051221.001239.001221.001229.0030003695500
2016-08-041220.001230.001210.001228.0049005985500
2016-08-031226.001234.001220.001229.0063007732600
2016-08-021276.001276.001252.001258.001060013387800
2016-08-011249.001278.001232.001278.002100026424700
2016-07-291221.001248.001203.001246.00900011100600
2016-07-281220.001220.001201.001201.0029003501500
2016-07-271225.001237.001214.001223.0041005021500
2016-07-261210.001222.001205.001216.0027003277500
2016-07-251238.001238.001210.001215.0045005521000
2016-07-221194.001218.001194.001218.0035004233300
2016-07-211218.001220.001206.001209.0032003874400
2016-07-201207.001209.001195.001203.0038004567200
2016-07-191218.001224.001212.001219.0024002919100
2016-07-151207.001226.001206.001218.0032003898000
2016-07-141188.001218.001184.001207.0044005301100
2016-07-131220.001220.001196.001209.0067008073900
2016-07-121165.001199.001165.001191.0071008421100
2016-07-111170.001170.001144.001155.0045005193000
2016-07-081159.001162.001140.001140.0034003909700
2016-07-071160.001165.001154.001159.0023002667300
2016-07-061168.001175.001155.001160.0034003950900
2016-07-051179.001188.001161.001168.0035004100200
2016-07-041199.001199.001178.001179.0036004266200
2016-07-011199.001210.001192.001198.0046005515200
2016-06-301198.001198.001179.001192.0082009791700
2016-06-291168.001189.001167.001176.0049005775800
2016-06-281156.001184.001156.001168.0053006186100
2016-06-271154.001163.001131.001161.001130013013500
2016-06-241198.001198.001119.001124.001290014818600
2016-06-231169.001186.001162.001178.0040004700000
2016-06-221170.001177.001160.001172.0039004558100
2016-06-211175.001175.001106.001171.0084009624300
2016-06-201165.001176.001165.001175.0027003160800
2016-06-171161.001161.001152.001157.0036004165500
2016-06-161166.001178.001161.001161.0034003959800
2016-06-151163.001187.001163.001166.0041004817700
2016-06-141192.001192.001170.001177.0050005896400
2016-06-131201.001219.001192.001192.0073008752800
2016-06-101238.001238.001207.001221.001240015243200
2016-06-091209.001212.001208.001208.0018002177900
2016-06-081209.001222.001205.001217.0027003280300
2016-06-071222.001223.001207.001215.0025003044000
2016-06-061228.001228.001202.001215.0047005701900
2016-06-031217.001239.001203.001220.0049005965000
2016-06-021232.001232.001212.001216.0038004634000
2016-06-011245.001245.001240.001242.0020002486200
2016-05-311242.001248.001191.001247.0061007538000
2016-05-301252.001252.001231.001244.0023002855600
2016-05-271249.001249.001220.001242.0029003578700
2016-05-261251.001251.001231.001242.0027003343000
2016-05-251253.001254.001250.001251.00870010892500
2016-05-241239.001244.001200.001243.0049006023500
2016-05-231246.001252.001214.001250.0050006219400
2016-05-201230.001248.001208.001248.00850010520300
2016-05-191204.001232.001199.001227.001030012530200
2016-05-181173.001214.001159.001213.00870010394100
2016-05-171171.001176.001142.001174.0076008877900
2016-05-161140.001168.001134.001165.001170013483100
2016-05-131135.001138.001123.001123.00950010729400
2016-05-121134.001140.001129.001135.0035003971900
2016-05-111158.001158.001129.001135.0063007153800
2016-05-101137.001156.001137.001145.0036004118100
2016-05-091132.001142.001128.001129.0046005201500
2016-05-061134.001138.001121.001128.0065007337700
2016-05-021150.001155.001133.001134.00920010481800
2016-04-281185.001192.001157.001158.00910010656600
2016-04-271184.001184.001160.001182.0047005524400
2016-04-261177.001182.001171.001180.0031003643900
2016-04-251177.001197.001171.001184.00880010397700
2016-04-221177.001195.001171.001195.0058006871300
2016-04-211170.001185.001170.001177.00890010467500
2016-04-201166.001195.001166.001173.0052006142200
2016-04-191168.001183.001160.001179.0041004811000
2016-04-181159.001184.001157.001160.0039004538600
2016-04-151181.001200.001181.001189.0064007613000
2016-04-141170.001182.001163.001179.00930010885400
2016-04-131160.001172.001160.001166.0046005365300
2016-04-121140.001172.001140.001158.0086009928300
2016-04-111147.001147.001142.001142.0029003319800
2016-04-081150.001157.001146.001147.0083009551500
2016-04-071152.001161.001150.001152.0069007950000
2016-04-061150.001161.001150.001152.0056006452800
2016-04-051158.001171.001151.001151.0080009258600
2016-04-041172.001183.001159.001174.0068007964600
2016-04-011176.001178.001156.001159.0069008042300
2016-03-311196.001206.001174.001174.0048005696300
2016-03-301219.001219.001189.001196.0050006004600
2016-03-291218.001220.001210.001219.0039004745100
2016-03-281246.001256.001220.001243.001160014386900
2016-03-251248.001253.001240.001245.00810010115300
2016-03-241250.001256.001241.001245.0062007740400

   ※ 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