[7182 東証1部] ゆうちょ銀行 日足 時系列データ

[7182 東証1部] ゆうちょ銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231411.001413.001404.001409.0012377001743324100
2017-10-201401.001407.001401.001401.0013290001865186500
2017-10-191409.001409.001400.001408.0013023001830246200
2017-10-181402.001406.001398.001404.008716001223174800
2017-10-171407.001415.001402.001408.0014057001978929900
2017-10-161386.001408.001385.001407.0019506002733428600
2017-10-131376.001391.001375.001386.0017287002389657800
2017-10-121396.001399.001383.001383.0011594001609705000
2017-10-111390.001401.001390.001396.0012889001799062400
2017-10-101392.001398.001388.001395.0011846001649947000
2017-10-061388.001397.001384.001395.0017587002449358000
2017-10-051386.001392.001383.001385.0010301001427539500
2017-10-041399.001400.001386.001390.0020352002834733100
2017-10-031396.001396.001390.001395.0016538002304231400
2017-10-021388.001389.001378.001386.0013193001824950000
2017-09-291384.001390.001380.001390.0019616002717714000
2017-09-281387.001396.001380.001394.0021822003035808000
2017-09-271377.001381.001372.001380.0016913002328028000
2017-09-261398.001400.001391.001399.0022414003127908500
2017-09-251416.001417.001396.001399.0021862003063833500
2017-09-221417.001419.001406.001410.0018559002619568700
2017-09-211410.001420.001410.001413.0019492002757824200
2017-09-201384.001402.001384.001399.0019604002734159800
2017-09-191384.001392.001378.001389.0021017002912065900
2017-09-151367.001378.001366.001370.0026453003627119400
2017-09-141382.001394.001374.001377.0015915002199569400
2017-09-131377.001381.001372.001375.0016736002303909400
2017-09-121376.001382.001365.001368.0017771002434148700
2017-09-111375.001378.001359.001361.0014520001983376800
2017-09-081362.001366.001358.001361.0018474002514367900
2017-09-071361.001376.001361.001370.0015520002126352200
2017-09-061361.001369.001353.001353.0022151003011497100
2017-09-051370.001375.001361.001366.0016771002291401100
2017-09-041389.001396.001369.001374.0016174002231082300
2017-09-011400.001404.001391.001402.0010641001487408600
2017-08-311391.001405.001390.001400.0014520002031324500
2017-08-301377.001388.001373.001385.008363001156243500
2017-08-291370.001378.001363.001376.0011322001553161400
2017-08-281381.001386.001373.001376.0010456001439990000
2017-08-251384.001385.001378.001380.0010797001491039800
2017-08-241381.001390.001376.001379.0013342001843104000
2017-08-231403.001403.001380.001386.008346001158096900
2017-08-221392.001396.001386.001387.007788001081349300
2017-08-211404.001404.001390.001392.007751001080125700
2017-08-181401.001407.001391.001406.0013112001835077500
2017-08-171416.001420.001415.001415.00657100931119100
2017-08-161411.001421.001411.001416.007072001001827400
2017-08-151413.001430.001413.001415.0015018002132639900
2017-08-141405.001409.001391.001392.0013601001901553500
2017-08-101412.001416.001407.001413.008105001143394800
2017-08-091420.001423.001408.001416.0012057001705302500
2017-08-081430.001431.001418.001425.008181001164793100
2017-08-071434.001438.001429.001432.00679100973430600
2017-08-041423.001430.001421.001425.00639500911632000
2017-08-031425.001431.001418.001429.007415001056803200
2017-08-021445.001448.001427.001428.009077001301270500
2017-08-011427.001441.001426.001441.0012708001823414500
2017-07-311418.001427.001417.001418.0010295001462575300
2017-07-281415.001425.001412.001424.009456001343274200
2017-07-271425.001429.001417.001421.0013054001856903400
2017-07-261443.001444.001426.001429.007659001097408000
2017-07-251432.001435.001421.001423.007490001068899800
2017-07-241424.001425.001414.001424.008672001231664400
2017-07-211434.001435.001426.001430.00678700970794500
2017-07-201436.001450.001431.001442.0010816001559662800
2017-07-191430.001436.001425.001435.009068001298564900
2017-07-181445.001446.001428.001438.0010977001576390800
2017-07-141453.001459.001449.001454.0012902001875330200
2017-07-131459.001463.001443.001446.0012296001783455200
2017-07-121460.001462.001453.001458.0012065001757583000
2017-07-111456.001469.001455.001467.0023526003444587600
2017-07-101455.001457.001441.001457.0016504002397415500
2017-07-071443.001449.001441.001444.0015940002302890400
2017-07-061452.001455.001447.001453.0019215002791449300
2017-07-051444.001455.001441.001455.0020429002962062500
2017-07-041445.001449.001442.001445.0014806002140274500
2017-07-031439.001442.001429.001441.0021520003093234100
2017-06-301439.001448.001431.001438.0024034003456484300
2017-06-291440.001447.001433.001439.0016272002341038200
2017-06-281420.001438.001419.001436.0017901002561073600
2017-06-271417.001422.001416.001420.009988001417674600
2017-06-261418.001423.001413.001420.0012850001822256800
2017-06-231414.001421.001409.001418.0012770001806026600
2017-06-221418.001420.001409.001410.0011444001617659300
2017-06-211425.001425.001416.001423.0011476001631817800
2017-06-201436.001440.001432.001433.0016155002320743000
2017-06-191425.001435.001422.001430.0012097001730847100
2017-06-161425.001434.001423.001433.0019022002721641900
2017-06-151421.001428.001413.001417.0011604001646410200
2017-06-141429.001436.001428.001432.0016452002357523100
2017-06-131414.001430.001413.001429.0014252002030994400
2017-06-121415.001428.001412.001413.0013587001926256700
2017-06-091403.001414.001400.001411.0019187002698984400
2017-06-081405.001424.001400.001408.0018965002675088700
2017-06-071397.001406.001388.001404.0013037001824999500
2017-06-061400.001412.001397.001401.0016817002365241000
2017-06-051398.001403.001388.001398.0014779002062793100
2017-06-021381.001415.001379.001413.0028301003981175100
2017-06-011371.001386.001369.001377.0016472002270015600
2017-05-311375.001379.001367.001374.0026656003658859400
2017-05-301379.001384.001374.001376.009460001302650900
2017-05-291378.001385.001378.001381.00581700803360800
2017-05-261386.001390.001380.001382.0010825001498410200
2017-05-251390.001398.001384.001393.0010444001454459800
2017-05-241388.001400.001382.001390.0012159001691396100
2017-05-231378.001388.001373.001383.0010915001506735700
2017-05-221391.001391.001375.001377.0014569002011698600
2017-05-191370.001391.001370.001391.0017090002360536600
2017-05-181380.001385.001366.001370.0022788003125921500
2017-05-171403.001407.001395.001401.0012288001721541400
2017-05-161410.001413.001398.001406.0012578001767740700
2017-05-151400.001403.001388.001403.0011687001634401600
2017-05-121402.001407.001399.001405.0017550002462908900
2017-05-111411.001416.001403.001413.0012456001757608000
2017-05-101418.001421.001406.001414.0012741001801008200
2017-05-091421.001428.001412.001412.0020959002974012500
2017-05-081410.001430.001409.001427.0028398004042197100
2017-05-021379.001392.001378.001385.0011545001599382100
2017-05-011380.001380.001367.001380.0011856001630854200
2017-04-281406.001408.001384.001387.0016223002257925400
2017-04-271410.001413.001404.001411.0013649001924257200
2017-04-261403.001414.001393.001414.0017360002441905200
2017-04-251383.001406.001383.001404.0019039002665854300
2017-04-241363.001391.001363.001382.0018496002551440100
2017-04-211350.001369.001350.001362.0022457003052523300
2017-04-201363.001379.001343.001353.0036999005028975200
2017-04-191351.001370.001348.001360.0020407002773194500
2017-04-181356.001374.001355.001361.0019529002662028100
2017-04-171330.001342.001328.001342.0013363001785650300
2017-04-141331.001343.001324.001340.0020567002745780700
2017-04-131354.001356.001338.001346.0028454003832479600
2017-04-121368.001374.001360.001373.0019274002636525900
2017-04-111376.001384.001368.001384.0017979002479333700
2017-04-101365.001384.001364.001382.0016149002219696200
2017-04-071360.001371.001351.001353.0027770003775624900
2017-04-061367.001368.001351.001353.0022359003035232100
2017-04-051380.001381.001356.001367.0026084003563422200
2017-04-041370.001378.001361.001376.0020699002840187700
2017-04-031380.001385.001367.001378.0025597003521715700
2017-03-311401.001411.001381.001381.0026722003729525700
2017-03-301390.001393.001382.001384.0016419002275583100
2017-03-291400.001403.001387.001398.0020941002921953500
2017-03-281416.001426.001416.001425.0020099002858642300
2017-03-271416.001416.001397.001406.0020661002900894600
2017-03-241400.001433.001399.001421.0022324003170434100
2017-03-231403.001405.001390.001395.0027543003843103500
2017-03-221413.001415.001401.001403.0026054003665356000
2017-03-211445.001445.001430.001434.0016994002438561900
2017-03-171447.001450.001440.001448.0017197002486654600
2017-03-161442.001459.001439.001452.0027736004025982200
2017-03-151430.001448.001429.001444.0018716002697502200
2017-03-141438.001441.001431.001431.0013504001938470700
2017-03-131431.001440.001425.001438.0010622001524854200
2017-03-101430.001437.001427.001433.0024706003538163500
2017-03-091427.001430.001420.001423.0014697002094467000
2017-03-081425.001426.001417.001423.0017337002463205900
2017-03-071415.001426.001413.001425.0012376001759548100
2017-03-061416.001425.001411.001422.0017062002422711000
2017-03-031417.001422.001411.001419.0019067002699494200
2017-03-021432.001435.001418.001419.0019112002724061300
2017-03-011414.001420.001406.001418.0018313002590014000
2017-02-281412.001423.001408.001408.0015344002171443900
2017-02-271416.001416.001398.001401.0021153002973647200
2017-02-241425.001429.001417.001427.0017901002550387500
2017-02-231438.001438.001422.001434.0014635002092177900
2017-02-221435.001438.001426.001434.0014595002091635400
2017-02-211425.001433.001421.001431.008740001249328600
2017-02-201410.001428.001409.001425.009451001341467500
2017-02-171417.001428.001411.001420.0021883003102589900
2017-02-161424.001436.001418.001425.0023887003408160000
2017-02-151435.001438.001427.001430.0019586002804064300
2017-02-141435.001440.001420.001421.0019221002748348400
2017-02-131425.001434.001423.001434.0021845003122679300
2017-02-101401.001424.001401.001417.0027247003856406800
2017-02-091393.001399.001386.001389.0012297001712152700
2017-02-081410.001410.001393.001406.0012694001777493100
2017-02-071394.001409.001393.001402.0018003002524161400
2017-02-061400.001406.001392.001400.0021838003054760900
2017-02-031361.001391.001361.001382.0031599004359523300
2017-02-021375.001377.001355.001356.0019628002679706400
2017-02-011360.001374.001345.001373.0018971002579000400
2017-01-311374.001383.001370.001375.0020474002815631500
2017-01-301390.001396.001381.001394.0011060001535258000
2017-01-271407.001415.001396.001400.0023327003272823200
2017-01-261374.001392.001370.001392.0024649003414546400
2017-01-251383.001384.001356.001361.0020494002797049000
2017-01-241360.001371.001350.001354.0022972003113458200
2017-01-231365.001372.001359.001362.0014956002041481500
2017-01-201365.001396.001365.001382.0025841003564691700
2017-01-191375.001380.001348.001359.0030786004200572500
2017-01-181346.001368.001336.001365.0027857003761682200
2017-01-171351.001373.001342.001357.0044324006021162200
2017-01-161412.001422.001340.001344.0060418008286282800
2017-01-131410.001421.001409.001416.0018678002641522800
2017-01-121416.001424.001408.001409.0024949003524137300
2017-01-111412.001427.001410.001424.0019369002753564600
2017-01-101433.001433.001406.001408.0023896003381736300
2017-01-061425.001436.001421.001433.0018238002605841100
2017-01-051442.001449.001439.001446.0027805004015952000
2017-01-041413.001439.001413.001429.0027907003990185900
2016-12-301407.001416.001402.001403.0022987003234155400
2016-12-291401.001405.001383.001400.0026288003677347200
2016-12-281410.001418.001407.001409.0015967002253577300
2016-12-271411.001429.001409.001416.0021531003055059200
2016-12-261436.001436.001420.001421.0019168002733086800
2016-12-221439.001441.001421.001438.0023075003303063700
2016-12-211440.001457.001438.001444.0023892003455919500
2016-12-201465.001466.001426.001440.0032276004667347700
2016-12-191470.001475.001462.001473.0020019002942305400
2016-12-161478.001480.001471.001480.0036971005462189900
2016-12-151474.001479.001462.001473.0030230004448142400
2016-12-141468.001472.001456.001471.0022302003271566000
2016-12-131451.001483.001449.001480.0042915006322548000
2016-12-121470.001483.001449.001470.0054317007974558000
2016-12-091448.001465.001443.001463.0046770006813608500
2016-12-081450.001455.001425.001442.0043030006195083400
2016-12-071408.001449.001406.001449.0037267005334109500
2016-12-061398.001407.001392.001398.0024476003424109100
2016-12-051394.001397.001375.001386.0026250003632440100
2016-12-021378.001415.001372.001409.0054735007655648600
2016-12-011359.001378.001357.001361.0039107005343456700
2016-11-301345.001349.001336.001349.0058119007820039700
2016-11-291326.001339.001322.001338.0018954002522766100
2016-11-281326.001347.001321.001340.0027968003731809400
2016-11-251345.001352.001320.001335.0029878003987698300
2016-11-241370.001375.001338.001345.0030749004152269700
2016-11-221355.001372.001350.001354.0018681002532441500
2016-11-211360.001369.001343.001360.0024475003328666700
2016-11-181361.001380.001343.001348.0046574006319282800
2016-11-171318.001344.001311.001344.0042034005592378400
2016-11-161296.001337.001295.001331.0054830007236489400
2016-11-151280.001296.001261.001281.0036078004627523000
2016-11-141279.001299.001277.001294.0032500004198789700
2016-11-111255.001283.001253.001259.0056193007116268300
2016-11-101240.001250.001224.001244.0049651006164235600
2016-11-091221.001239.001160.001174.0058471006967204700
2016-11-081210.001221.001206.001214.0021464002602509800
2016-11-071210.001225.001209.001213.0018824002288967400
2016-11-041202.001211.001188.001195.0033025003952422100
2016-11-021224.001225.001206.001211.0022661002749847200
2016-11-011237.001240.001227.001239.0018693002309570100
2016-10-311232.001242.001225.001238.0022620002792270800
2016-10-281232.001247.001231.001240.0067803008403943900
2016-10-271217.001229.001214.001226.0027193003326008500
2016-10-261205.001218.001199.001218.0030831003728772600
2016-10-251202.001215.001202.001207.0024918003011917100
2016-10-241207.001209.001198.001202.0013492001620975600
2016-10-211201.001212.001197.001206.0025852003120087600
2016-10-201187.001201.001185.001201.0025616003061132500
2016-10-191182.001189.001181.001187.0030038003560835900

   ※ 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