[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 
2017-08-181319.001321.001314.001320.0036004746000
2017-08-171326.001326.001316.001317.0034004489600
2017-08-161325.001332.001320.001326.0049006504000
2017-08-151322.001327.001319.001319.0036004756400
2017-08-141316.001329.001311.001315.0061008041800
2017-08-101322.001328.001322.001328.0014001856200
2017-08-091327.001331.001321.001322.0038005029800
2017-08-081329.001332.001325.001331.0022002923200
2017-08-071334.001334.001320.001325.0068009034800
2017-08-041319.001328.001319.001328.0039005172400
2017-08-031323.001329.001316.001326.00790010444200
2017-08-021324.001324.001315.001321.0031004090800
2017-08-011323.001327.001317.001324.0059007795700
2017-07-311322.001335.001322.001323.0027003576600
2017-07-281327.001327.001322.001322.0033004365800
2017-07-271323.001325.001321.001324.0016002117800
2017-07-261326.001326.001319.001323.0023003039900
2017-07-251321.001325.001319.001319.0053006999600
2017-07-241320.001324.001320.001323.0061008058600
2017-07-211323.001325.001320.001324.0035004626800
2017-07-201320.001325.001320.001323.0032004229400
2017-07-191324.001327.001322.001322.0021002781400
2017-07-181326.001326.001322.001324.0032004233500
2017-07-141322.001327.001322.001326.0034004506400
2017-07-131329.001329.001318.001322.0042005553200
2017-07-121322.001324.001320.001320.0031004097300
2017-07-111331.001331.001322.001322.0031004109400
2017-07-101330.001334.001319.001321.0057007558900
2017-07-071324.001324.001314.001314.0049006461500
2017-07-061318.001324.001318.001319.0045005944000
2017-07-051321.001325.001316.001325.00900011893700
2017-07-041325.001325.001317.001323.0057007538900
2017-07-031315.001324.001315.001323.0047006210700
2017-06-301306.001320.001306.001312.0066008677800
2017-06-291326.001326.001313.001319.001440019016200
2017-06-281311.001311.001306.001308.0055007191600
2017-06-271307.001311.001307.001311.0029003797100
2017-06-261311.001311.001300.001301.00900011777000
2017-06-231306.001308.001304.001308.0051006664700
2017-06-221297.001306.001297.001306.0071009241200
2017-06-211311.001311.001298.001298.0038004949100
2017-06-201303.001313.001303.001311.0067008771000
2017-06-191299.001302.001297.001301.0065008452200
2017-06-161292.001304.001292.001299.0048006230400
2017-06-151291.001294.001288.001288.0050006453800
2017-06-141307.001307.001295.001295.001110014409000
2017-06-131309.001310.001295.001307.0076009904000
2017-06-121301.001313.001301.001304.0029003786100
2017-06-091298.001313.001298.001313.001440018759000
2017-06-081294.001299.001290.001298.001110014370500
2017-06-071298.001298.001292.001295.0060007775000
2017-06-061299.001300.001292.001300.0061007913200
2017-06-051294.001297.001290.001294.0076009832900
2017-06-021284.001296.001281.001290.001020013153000
2017-06-011277.001285.001277.001285.001380017670000
2017-05-311281.001284.001277.001277.001250016001000
2017-05-301292.001292.001280.001282.001620020805600
2017-05-291304.001304.001291.001296.001600020758400
2017-05-261328.001328.001311.001315.00810010690000
2017-05-251342.001342.001326.001329.001140015177200
2017-05-241336.001346.001335.001342.0044005899100
2017-05-231344.001349.001335.001338.0065008708000
2017-05-221343.001346.001337.001341.0030004024700
2017-05-191341.001351.001340.001342.0027003631000
2017-05-181340.001351.001335.001344.0036004825900
2017-05-171350.001354.001345.001349.0035004725700
2017-05-161355.001355.001350.001353.0024003248200
2017-05-151344.001352.001339.001352.00780010490500
2017-05-121364.001365.001350.001357.0063008533300
2017-05-111368.001368.001361.001365.0026003548900
2017-05-101364.001370.001361.001361.0034004634100
2017-05-091370.001370.001359.001365.00950012944600
2017-05-081358.001370.001358.001367.001070014575800
2017-05-021353.001358.001353.001356.0038005149800
2017-05-011370.001370.001352.001354.0048006533900
2017-04-281350.001354.001347.001348.0066008908500
2017-04-271370.001370.001350.001350.00790010712200
2017-04-261354.001368.001354.001361.0031004218700
2017-04-251349.001373.001349.001358.001260017077600
2017-04-241366.001379.001366.001376.0040005497600
2017-04-211368.001378.001365.001365.0047006444500
2017-04-201343.001373.001343.001364.0049006685000
2017-04-191357.001365.001343.001343.0036004869900
2017-04-181359.001371.001349.001357.0047006400400
2017-04-171345.001360.001300.001360.00760010215000
2017-04-141345.001345.001335.001335.0040005356100
2017-04-131355.001375.001346.001346.0057007755400
2017-04-121361.001361.001350.001350.0033004466000
2017-04-111356.001368.001356.001361.0011001495800
2017-04-101360.001377.001360.001362.0049006679400
2017-04-071363.001379.001363.001379.0066009070700
2017-04-061394.001394.001343.001343.00910012401500
2017-04-051408.001408.001390.001394.0043006002500
2017-04-041396.001403.001390.001394.0047006558500
2017-04-031395.001416.001384.001402.0063008835200
2017-03-311404.001414.001392.001392.0062008667600
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

   ※ 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