[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 
2017-12-081345.001358.001341.001341.00840011292100
2017-12-071355.001359.001336.001344.00760010255800
2017-12-061363.001363.001348.001350.001230016707300
2017-12-051348.001359.001344.001358.001210016340300
2017-12-041343.001346.001342.001345.0043005778200
2017-12-011342.001347.001340.001342.0044005907700
2017-11-301338.001349.001335.001346.001010013577900
2017-11-291345.001345.001336.001342.0039005226400
2017-11-281338.001340.001333.001334.00810010830300
2017-11-271339.001343.001335.001339.0062008293300
2017-11-241342.001346.001339.001342.0045006036300
2017-11-221344.001345.001339.001339.0068009122600
2017-11-211342.001349.001337.001338.00860011545500
2017-11-201340.001348.001337.001342.0037004961000
2017-11-171346.001346.001335.001340.0053007101400
2017-11-161330.001348.001330.001331.00810010819700
2017-11-151353.001353.001335.001336.001570021087400
2017-11-141354.001357.001351.001355.0072009748900
2017-11-131360.001362.001351.001357.00820011114700
2017-11-101352.001363.001352.001358.001190016180200
2017-11-091358.001363.001351.001358.00960013038200
2017-11-081356.001359.001350.001356.00840011368000
2017-11-071353.001359.001352.001356.001490020177200
2017-11-061370.001370.001351.001352.001580021487800
2017-11-021354.001374.001354.001367.00970013244300
2017-11-011361.001361.001354.001359.00870011805900
2017-10-311351.001362.001351.001360.001630022129100
2017-10-301354.001360.001345.001360.001470019902600
2017-10-271341.001354.001335.001347.001640022063100
2017-10-261339.001344.001332.001337.0042005622400
2017-10-251350.001361.001331.001338.003250043736500
2017-10-241340.001350.001330.001342.001830024570400
2017-10-231332.001340.001332.001339.0062008287900
2017-10-201333.001336.001326.001330.00890011850300
2017-10-191339.001340.001331.001333.0046006136500
2017-10-181341.001342.001336.001339.0038005088600
2017-10-171340.001349.001330.001341.0071009497000
2017-10-161334.001345.001328.001335.001550020719900
2017-10-131351.001351.001329.001335.0058007758500
2017-10-121348.001350.001340.001343.0036004841300
2017-10-111343.001360.001336.001348.001410018992800
2017-10-101345.001346.001340.001345.00760010214300
2017-10-061338.001342.001332.001342.0070009351300
2017-10-051339.001340.001328.001330.0068009078100
2017-10-041330.001335.001322.001335.00870011572600
2017-10-031323.001330.001321.001323.0044005828400
2017-10-021328.001328.001315.001323.0055007275300
2017-09-291323.001323.001315.001319.0045005938900
2017-09-281315.001326.001313.001325.001320017412800
2017-09-271316.001324.001315.001319.0073009612700
2017-09-261341.001348.001341.001345.001960026389100
2017-09-251346.001348.001342.001348.00890011975000
2017-09-221339.001343.001333.001341.00960012854900
2017-09-211332.001340.001331.001338.001040013900900
2017-09-201327.001333.001316.001330.00810010741200
2017-09-191315.001327.001311.001327.0072009515400
2017-09-151307.001314.001307.001311.0057007462500
2017-09-141322.001322.001307.001307.001130014824300
2017-09-131314.001318.001313.001315.0029003815200
2017-09-121309.001315.001308.001312.0075009832300
2017-09-111313.001314.001299.001305.001000013043800
2017-09-081307.001311.001299.001304.002370030927700
2017-09-071314.001319.001303.001313.0043005643500
2017-09-061317.001318.001311.001314.0038004992000
2017-09-051335.001335.001320.001320.0026003444800
2017-09-041334.001335.001325.001325.00870011589900
2017-09-011335.001335.001325.001335.0029003866900
2017-08-311330.001330.001322.001330.0041005444000
2017-08-301319.001328.001319.001328.0029003841600
2017-08-291317.001326.001315.001320.0066008722600
2017-08-281321.001322.001318.001322.0027003564500
2017-08-251323.001336.001310.001321.002170028659000
2017-08-241320.001320.001316.001320.0029003823800
2017-08-231323.001323.001315.001316.0038005009000
2017-08-221319.001324.001318.001323.0030003960700
2017-08-211323.001323.001316.001319.0024003170500
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

   ※ 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。 

Twitter