[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 
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
2016-10-181196.001203.001190.001199.0017161002051405400
2016-10-171195.001205.001193.001203.0023179002781981400
2016-10-141188.001193.001178.001188.0026696003163294100
2016-10-131203.001208.001187.001190.0032864003924721600
2016-10-121202.001206.001198.001201.0023842002867762000
2016-10-111216.001221.001207.001212.0022011002668814500
2016-10-071210.001217.001202.001212.0017075002063347100
2016-10-061209.001217.001205.001209.0023654002861789900
2016-10-051210.001217.001201.001217.0019129002319171000
2016-10-041196.001214.001192.001203.0016022001928960000
2016-10-031205.001209.001191.001193.0016794002013909000
2016-09-301196.001202.001181.001195.0034796004154057000
2016-09-291211.001213.001202.001203.0021332002574283400
2016-09-281216.001221.001202.001205.0024262002931066900
2016-09-271225.001239.001211.001237.0033476004103427300
2016-09-261262.001267.001242.001244.0030068003761019500
2016-09-231278.001284.001261.001272.0028675003652049200
2016-09-211232.001305.001211.001299.0061239007825439900
2016-09-201205.001236.001204.001225.0028584003501920300
2016-09-161197.001214.001189.001214.0032597003926353200
2016-09-151204.001206.001187.001189.0026058003107590700
2016-09-141203.001218.001200.001213.0022581002728702500
2016-09-131230.001234.001208.001215.0023732002885231800
2016-09-121230.001243.001227.001234.0024137002980668800
2016-09-091235.001248.001235.001239.0019300002393762300
2016-09-081245.001249.001240.001241.0022365002781455100
2016-09-071245.001256.001239.001251.0025304003153875600
2016-09-061255.001267.001251.001254.0021083002650537500
2016-09-051256.001278.001252.001259.0030336003836834000
2016-09-021240.001243.001229.001238.0027577003415606200
2016-09-011213.001240.001213.001233.0040771005011618100
2016-08-311215.001226.001209.001216.0030641003726286300
2016-08-301206.001214.001201.001203.0027531003326943100
2016-08-291212.001219.001207.001211.0019304002340006600
2016-08-261208.001209.001197.001197.0017946002155303400
2016-08-251216.001222.001208.001212.0019148002324117100
2016-08-241221.001245.001213.001216.0026356003224602000
2016-08-231231.001233.001206.001210.0021762002649747500
2016-08-221244.001252.001230.001235.0019584002426646600
2016-08-191240.001252.001238.001245.0021520002680462100
2016-08-181252.001255.001233.001236.0028282003519910900
2016-08-171241.001252.001233.001246.0033017004105670600
2016-08-161265.001280.001234.001236.0023619002963136200
2016-08-151263.001284.001246.001249.0018528002331589100
2016-08-121310.001310.001274.001293.0017932002315097300
2016-08-101290.001300.001286.001294.0016951002191875000
2016-08-091300.001304.001290.001300.0017694002296912800
2016-08-081289.001310.001283.001298.0030527003957481000
2016-08-051281.001291.001265.001269.0021485002744500600
2016-08-041244.001282.001231.001278.0031467003974202200
2016-08-031232.001252.001225.001231.0022217002742968200
2016-08-021280.001288.001255.001256.0027358003479716800
2016-08-011236.001293.001224.001287.0049529006277381700
2016-07-291183.001282.001178.001262.0078982009793911200
2016-07-281190.001195.001181.001181.0018448002185662000
2016-07-271200.001212.001191.001199.0041394004970163900
2016-07-261211.001213.001195.001196.0033061003968804000
2016-07-251212.001229.001203.001209.0032312003923526500
2016-07-221200.001216.001198.001205.0019802002388057600
2016-07-211216.001227.001201.001211.0025478003088475500
2016-07-201214.001221.001195.001210.0018348002211177300
2016-07-191239.001242.001201.001216.0027373003331808800
2016-07-151191.001230.001186.001214.0036815004439594300
2016-07-141196.001210.001185.001192.0028538003408238700
2016-07-131229.001241.001216.001226.0027493003377305900
2016-07-121150.001195.001150.001189.0038365004517673100
2016-07-111136.001138.001122.001131.0030420003435602600
2016-07-081136.001141.001110.001111.0021436002403603800
2016-07-071140.001165.001134.001139.0021454002452318200
2016-07-061160.001163.001139.001148.0021731002495725100
2016-07-051190.001190.001161.001176.0022014002577810700
2016-07-041201.001208.001186.001195.0013852001658404000
2016-07-011226.001228.001194.001202.0024238002920463300
2016-06-301203.001207.001192.001199.0023859002866974900
2016-06-291189.001197.001174.001191.0023154002749988300
2016-06-281160.001187.001137.001179.0031509003674839900
2016-06-271164.001172.001151.001169.0027832003236077000
2016-06-241255.001261.001130.001154.0046400005497825400
2016-06-231222.001251.001215.001248.0018678002311182600
2016-06-221230.001244.001222.001239.0020599002541096100
2016-06-211220.001242.001207.001237.0012169001490142400
2016-06-201219.001247.001217.001239.0018154002244329400
2016-06-171202.001207.001188.001204.0020288002434954200
2016-06-161210.001215.001187.001193.0023929002869532300
2016-06-151211.001231.001200.001220.0015796001923990400
2016-06-141215.001219.001203.001216.0014392001744854700
2016-06-131234.001234.001217.001220.0020294002481770800
2016-06-101271.001273.001244.001256.0022980002894607000
2016-06-091283.001288.001268.001268.0014163001804828800
2016-06-081287.001294.001274.001294.0011502001478586100
2016-06-071277.001284.001270.001283.0012625001612615100
2016-06-061279.001281.001271.001281.0012965001655117800
2016-06-031294.001307.001286.001291.0014690001899247700
2016-06-021309.001312.001289.001291.0018378002381020700
2016-06-011307.001324.001301.001313.0016444002157283400
2016-05-311316.001332.001316.001326.0036132004794169600
2016-05-301320.001327.001309.001324.009859001299836400
2016-05-271315.001317.001305.001312.0018478002419036100
2016-05-261328.001334.001319.001326.0012358001639876700
2016-05-251330.001334.001318.001326.0012864001703720600
2016-05-241313.001316.001304.001315.0015190001993366700
2016-05-231299.001320.001290.001320.0019023002489099500
2016-05-201296.001311.001292.001311.0017643002296497200
2016-05-191304.001319.001296.001306.0021131002764209400
2016-05-181271.001294.001269.001289.0023144002970525000
2016-05-171273.001294.001269.001275.0021636002757283900
2016-05-161281.001293.001265.001271.0038814004948078400
2016-05-131310.001326.001300.001302.0020763002730723500
2016-05-121303.001322.001298.001317.0019481002554380900
2016-05-111340.001349.001311.001315.0023392003105395400
2016-05-101298.001327.001294.001325.0020500002689862600
2016-05-091308.001319.001301.001308.0015458002023328500
2016-05-061312.001323.001295.001309.0028888003770224300
2016-05-021281.001304.001278.001297.0030395003926491700
2016-04-281411.001437.001344.001345.0065225009006075400
2016-04-271401.001430.001396.001409.001382670019536396000
2016-04-261406.001424.001387.001401.0032888004601050000
2016-04-251390.001417.001369.001417.0043799006140429700
2016-04-221361.001450.001360.001384.001090890015209248900
2016-04-211410.001412.001374.001388.0042310005867619100
2016-04-201400.001411.001388.001396.0026240003668422500
2016-04-191394.001416.001393.001404.0024022003376352600
2016-04-181335.001378.001335.001366.0027765003787554700
2016-04-151391.001410.001374.001391.0028320003951064700
2016-04-141393.001417.001382.001415.0038507005411013400
2016-04-131358.001384.001350.001373.0028920003962032400
2016-04-121282.001339.001282.001333.0032777004335023400
2016-04-111267.001294.001255.001291.0035934004579283100
2016-04-081277.001303.001260.001286.0045062005793202400
2016-04-071294.001318.001288.001297.0029540003836546400
2016-04-061296.001325.001285.001298.0042283005492634800
2016-04-051327.001340.001283.001297.0037184004836914700
2016-04-041325.001358.001317.001346.0039956005359802700
2016-04-011371.001377.001334.001337.0036660004928777400
2016-03-311375.001406.001373.001385.0041732005823847000
2016-03-301385.001395.001372.001379.0029870004128572300
2016-03-291395.001410.001374.001397.0027724003849795900
2016-03-281420.001425.001407.001421.0027076003835538600
2016-03-251414.001425.001402.001422.0027491003896311400
2016-03-241426.001429.001398.001407.0026324003715589700
2016-03-231425.001439.001421.001432.0023877003418087700
2016-03-221422.001430.001403.001422.0024646003500043100
2016-03-181398.001413.001385.001410.0036842005158484500
2016-03-171410.001432.001395.001403.0034402004855479400
2016-03-161400.001426.001396.001406.0035161004947224700
2016-03-151384.001422.001370.001417.0049456006938192800
2016-03-141360.001390.001353.001385.0035202004855756200
2016-03-111319.001354.001318.001346.0032509004353749000
2016-03-101343.001348.001325.001341.0023240003108051700
2016-03-091350.001353.001310.001325.0032419004324765800
2016-03-081354.001375.001346.001361.0037999005166664300
2016-03-071361.001372.001353.001358.0024033003266069200
2016-03-041321.001368.001313.001353.0054623007345008400
2016-03-031237.001319.001236.001306.0052780006824417300
2016-03-021235.001238.001222.001230.0033878004161753900
2016-03-011231.001241.001207.001211.0031256003805603400
2016-02-291229.001242.001215.001224.0039670004865251900
2016-02-261223.001235.001200.001211.0027237003309844100
2016-02-251199.001220.001193.001218.0029030003512446500
2016-02-241183.001203.001172.001192.0054687006510484100
2016-02-231220.001220.001181.001202.0065707007887622000
2016-02-221221.001224.001187.001191.0066257007943050500
2016-02-191293.001294.001244.001251.0039791005012315600
2016-02-181301.001322.001282.001302.0032020004162678700
2016-02-171295.001304.001256.001277.0035707004569109400
2016-02-161286.001329.001275.001295.0052895006898993100
2016-02-151259.001311.001227.001295.0051326006534960800
2016-02-121123.001226.001105.001173.00878400010286510000
2016-02-101260.001278.001168.001194.00851630010321924000
2016-02-091293.001294.001253.001260.0059918007613104400
2016-02-081300.001339.001296.001327.0044913005934369000
2016-02-051323.001348.001301.001317.0054934007243540000
2016-02-041311.001358.001307.001329.0050426006726446200
2016-02-031337.001339.001296.001321.001167680015327888900
2016-02-021348.001383.001318.001355.00994050013466978700
2016-02-011430.001430.001337.001354.001538100021148830600
2016-01-291583.001584.001420.001472.001406320020970756400
2016-01-281586.001618.001577.001578.0044942007162709400
2016-01-271535.001579.001535.001578.0050228007858088700
2016-01-261480.001510.001470.001500.0033466005002847000
2016-01-251510.001510.001479.001492.0032707004883729600
2016-01-221430.001482.001423.001478.0048729007065925800
2016-01-211430.001462.001405.001405.0052916007584562800
2016-01-201495.001496.001428.001430.0066536009656502400
2016-01-191510.001520.001488.001502.0032561004896637200
2016-01-181500.001526.001491.001520.0039033005878567200
2016-01-151580.001580.001530.001550.0037441005803067100
2016-01-141555.001563.001530.001556.0042908006630566600
2016-01-131600.001607.001566.001588.0051421008151842700
2016-01-121613.001620.001569.001572.0048771007743167700
2016-01-081645.001651.001623.001627.00693850011333958900
2016-01-071691.001708.001655.001663.0046781007849398200
2016-01-061741.001747.001700.001709.0042156007222974400
2016-01-051728.001757.001728.001739.0046579008127176200
2016-01-041739.001754.001727.001734.00622060010811859700
2015-12-301772.001775.001746.001750.001053670018535976000
2015-12-291794.001799.001746.001746.002556170045083511000
2015-12-281805.001806.001788.001800.00980880017659924700
2015-12-251788.001800.001787.001795.00650910011682381900
2015-12-241790.001800.001775.001785.00672370012033699000
2015-12-221785.001792.001775.001781.0040696007260756400
2015-12-211756.001782.001756.001782.0041379007322401700
2015-12-181766.001775.001755.001766.0056207009930770300
2015-12-171766.001775.001766.001775.0038640006840392500
2015-12-161772.001772.001752.001764.0029505005197517000
2015-12-151740.001757.001738.001748.0041026007170157600
2015-12-141721.001752.001717.001752.0034927006055151200
2015-12-111784.001785.001751.001754.0039525006983264600
2015-12-101740.001777.001739.001773.00570060010027521200
2015-12-091752.001756.001740.001750.0052693009212084500
2015-12-081782.001783.001745.001765.00591200010400864100
2015-12-071784.001794.001773.001784.00594700010601263700
2015-12-041761.001785.001757.001769.00776780013777296900
2015-12-031755.001780.001755.001779.00584970010351024400

   ※ 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