[8301 JQ] 日 銀 SC 日足 時系列データ

[8301 JQ] 日 銀 SC (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1259000.0059000.0059000.0059000.0020011800000
2013-07-1158000.0060000.0057500.0060000.0040023400000
2013-07-1058100.0058500.0058100.0058500.0030017510000
2013-07-0959800.0059800.0059800.0059800.001005980000
2013-07-0857000.0058000.0057000.0058000.0040022900000
2013-07-0558500.0058500.0058500.0058500.001005850000
2013-07-0457000.0057000.0057000.0057000.001005700000
2013-07-0356000.0056000.0056000.0056000.001005600000
2013-07-0256000.0056000.0055800.0055800.0030016780000
2013-07-0157000.0057000.0057000.0057000.001005700000
2013-06-2856000.0057000.0056000.0057000.0030016990000
2013-06-2753100.0053100.0053100.0053100.001005310000
2013-06-2653100.0055000.0053100.0055000.0040021630000
2013-06-2553000.0053000.0053000.0053000.001005300000
2013-06-2453100.0057000.0053000.0057000.0040021910000
2013-06-2155000.0055000.0055000.0055000.0020011000000
2013-06-2057000.0057000.0055000.0055000.0060033690000
2013-06-1958000.0058000.0057100.0057100.0030017220000
2013-06-1860000.0060000.0060000.0060000.0020012000000
2013-06-1758000.0060000.0058000.0060000.0030017600000
2013-06-1457600.0058000.0057000.0057000.0040022970000
2013-06-1356700.0056700.0054100.0054100.0050027680000
2013-06-1259000.0059000.0055300.0057000.0060034540000
2013-06-1160000.0060000.0060000.0060000.001006000000
2013-06-1058000.0060000.0058000.0060000.0040023800000
2013-06-0757000.0057500.0057000.0057500.0020011450000
2013-06-0658000.0058000.0058000.0058000.0020011600000
2013-06-0561400.0061800.0059000.0059000.0050030320000
2013-06-0460000.0061400.0060000.0061400.0030018140000
2013-06-0361600.0062000.0059000.0059000.00150091060000
2013-05-3165000.0065000.0064000.0064000.0040025760000
2013-05-3065500.0065500.0065000.0065000.0080052210000
2013-05-2966800.0068200.0066800.0068200.0050033740000
2013-05-2867000.0067000.0066500.0066500.0020013350000
2013-05-2766500.0069000.0066500.0069000.0040027110000
2013-05-2466100.0070000.0065100.0070000.001700114480000
2013-05-2368500.0069500.0066700.0066700.0080054230000
2013-05-2269000.0069000.0068000.0068900.0040027490000
2013-05-2166900.0068900.0066900.0067800.0060040810000
2013-05-2068000.0070900.0068000.0070000.0050034790000
2013-05-1767000.0069400.0065600.0067800.00100067160000
2013-05-1669100.0070100.0067800.0067800.001600109960000
2013-05-1571600.0071600.0070200.0070200.0080056620000
2013-05-1471600.0072300.0071600.0071600.0030021550000
2013-05-1371700.0072500.0071600.0072500.0050036000000
2013-05-1070000.0071600.0070000.0071600.00120084920000
2013-05-0971500.0071500.0070700.0070700.0030021320000
2013-05-0870200.0072000.0070200.0072000.0040028550000
2013-05-0768300.0072000.0068300.0070000.0060042190000
2013-05-0268500.0068500.0065500.0067600.00120080910000
2013-05-0170500.0070500.0068000.0068200.002200151970000
2013-04-3070900.0070900.0070500.0070500.0030021190000
2013-04-2671100.0071100.0070400.0070800.0070049600000
2013-04-2572700.0072700.0071500.0071600.0050036030000
2013-04-2472000.0073000.0072000.0073000.0050036100000
2013-04-2372300.0072300.0072000.0072000.0040028870000
2013-04-2273500.0073800.0073500.0073800.0030022110000
2013-04-1972100.0073000.0071000.0072000.0070050600000
2013-04-1872900.0072900.0072000.0072000.0040028990000
2013-04-1772000.0073000.0072000.0073000.0030021700000
2013-04-1672000.0072000.0072000.0072000.0040028800000
2013-04-1574200.0074200.0073000.0073000.0060044030000
2013-04-1271500.0074300.0071200.0074200.001700124160000
2013-04-1170500.0074900.0070500.0071200.0090064950000
2013-04-1069500.0070500.0069500.0070500.0060041900000
2013-04-0970000.0071000.0069400.0071000.00130090990000
2013-04-0870000.0076000.0069800.0074900.001700123080000
2013-04-0581300.0083000.0073600.0073600.003200252850000
2013-04-0472500.0076000.0071500.0076000.002400176650000
2013-04-0369000.0073000.0069000.0072500.00110078840000
2013-04-0264000.0067000.0062000.0067000.00120076590000
2013-04-0163000.0066000.0063000.0064000.00120077350000
2013-03-2965000.0065100.0063500.0064000.001700109570000
2013-03-2867000.0067000.0064500.0066000.0080052850000
2013-03-2768800.0068800.0060300.0067000.005100330180000
2013-03-2673800.0073800.0069000.0070500.002800198540000
2013-03-2575600.0076000.0073000.0073800.002600193370000
2013-03-2283700.0083700.0073100.0077000.004300335230000
2013-03-2191300.0094000.0085700.0086200.001900173030000
2013-03-1990000.0094000.0088000.0090900.002600238110000
2013-03-1889000.0090000.0086000.0090000.001900167800000
2013-03-1580300.0087000.0080300.0085000.003200269490000
2013-03-1478000.0080000.0078000.0080000.002100165150000
2013-03-1370000.0072500.0070000.0072500.002500177770000
2013-03-1267000.0069500.0067000.0069000.00140095910000
2013-03-1167000.0068000.0066500.0066500.001500100470000
2013-03-0867300.0068000.0065000.0065500.002700180030000
2013-03-0766900.0068500.0064000.0066000.003200212070000
2013-03-0657700.0062000.0057700.0062000.002300138550000
2013-03-0555300.0058600.0054000.0057000.002400135390000
2013-03-0452000.0054500.0052000.0053900.001900100370000
2013-03-0148400.0051000.0048400.0051000.00110054360000
2013-02-2847200.0048300.0047200.0048300.00130062260000
2013-02-2747750.0047750.0047000.0047000.0060028310000
2013-02-2647500.0047500.0047000.0047000.0040018870000
2013-02-2547950.0048200.0047950.0048200.0060028825000
2013-02-2247000.0047000.0046550.0046550.0050023370000
2013-02-2147950.0048000.0047800.0047800.0030014375000
2013-02-2047000.0047950.0047000.0047950.0060028345000
2013-02-1946700.0046700.0046500.0046500.0040018640000
2013-02-1846000.0046500.0046000.0046500.002009250000
2013-02-1546500.0046500.0045000.0045000.0040018270000
2013-02-1447000.0047000.0047000.0047000.001004700000
2013-02-1347000.0047000.0047000.0047000.001004700000
2013-02-1247500.0048000.0046100.0047950.0090042800000
2013-02-0847300.0047300.0047000.0047000.002009430000
2013-02-0746550.0047300.0046550.0047300.0040018805000
2013-02-0646950.0047450.0046250.0047450.0090041950000
2013-02-0547350.0047350.0046000.0046500.0080037145000
2013-02-0446500.0047500.0046500.0047500.0090042100000
2013-02-0146500.0046500.0046500.0046500.0040018600000
2013-01-3147000.0047000.0046050.0046050.0040018650000
2013-01-3047500.0047500.0047500.0047500.001004750000
2013-01-2946300.0047500.0046300.0047500.0030014080000
2013-01-2847500.0048300.0047500.0048300.0070033635000
2013-01-2546150.0047250.0046100.0046500.0070032580000
2013-01-2446150.0046150.0046050.0046150.0030013835000
2013-01-2346900.0046900.0046900.0046900.002009380000
2013-01-2245700.0045850.0045700.0045850.0030013735000
2013-01-2148000.0048000.0047500.0047500.0030014350000
2013-01-1846050.0048000.0046050.0048000.00110052085000
2013-01-1745950.0045950.0045500.0045500.0050022855000
2013-01-1646000.0047000.0046000.0046000.0040018500000
2013-01-1546000.0047500.0045500.0047000.0070032490000
2013-01-1146000.0047350.0046000.0046500.0080037235000
2013-01-1045500.0046000.0045500.0045500.0050022800000
2013-01-0945000.0045900.0045000.0045000.0080036215000
2013-01-0846200.0046450.0045500.0045500.00110050655000
2013-01-0746000.0047500.0046000.0046200.00100046380000
2013-01-0446000.0047300.0046000.0047300.0080037230000
2012-12-2844950.0044950.0044900.0044900.0040017970000
2012-12-2744800.0045000.0041600.0045000.00150065835000
2012-12-2642000.0043400.0041000.0043400.0050021275000
2012-12-2544000.0044400.0041000.0041000.00100043045000
2012-12-2143850.0044500.0043850.0044000.00110048575000
2012-12-2039300.0044000.0039300.0043500.00170072650000
2012-12-1934000.0039300.0034000.0039300.00210077940000
2012-12-1832750.0034000.0032300.0034000.0070023255000
2012-12-1732500.0032600.0032500.0032600.003009760000
2012-12-1400
2012-12-1332750.0033000.0032600.0033000.0050016370000
2012-12-1233000.0033000.0032050.0032150.0070022835000
2012-12-1133500.0033500.0033500.0033500.001003350000
2012-12-1033000.0033500.0033000.0033500.0050016650000
2012-12-0700
2012-12-0600
2012-12-0533000.0033000.0033000.0033000.002006600000
2012-12-0433700.0033700.0033700.0033700.001003370000
2012-12-0332700.0034000.0032700.0033950.0060020155000
2012-11-3031300.0032700.0031300.0032700.0080025390000
2012-11-2932250.0033000.0032250.0032600.0050016275000
2012-11-2832000.0032300.0032000.0032300.002006430000
2012-11-2700
2012-11-2632000.0032000.0032000.0032000.003009600000
2012-11-2232500.0032500.0032500.0032500.001003250000
2012-11-2132300.0032300.0032300.0032300.001003230000
2012-11-2032500.0032500.0032000.0032000.003009700000
2012-11-1932500.0032500.0032500.0032500.001003250000
2012-11-1631450.0032000.0031450.0032000.0050015845000
2012-11-1530500.0031000.0030500.0031000.0050015350000
2012-11-1430500.0030500.0030500.0030500.0050015250000
2012-11-1332000.0032000.0031000.0031000.0050015610000
2012-11-1200
2012-11-0932000.0032000.0032000.0032000.003009600000
2012-11-0831200.0031200.0031000.0031000.003009330000
2012-11-0732000.0032000.0031500.0031500.002006350000
2012-11-0632000.0032000.0032000.0032000.001003200000
2012-11-0532000.0032000.0032000.0032000.002006400000
2012-11-0231000.0032000.0031000.0032000.0070022000000
2012-11-0131000.0031000.0030800.0030800.003009260000
2012-10-3100
2012-10-3031000.0031000.0030800.0031000.003009280000
2012-10-2930850.0031000.0030850.0031000.002006185000
2012-10-2600
2012-10-2500
2012-10-2431700.0032000.0031700.0032000.003009540000
2012-10-2331550.0032400.0031550.0031700.0050015890000
2012-10-2231500.0031500.0031500.0031500.001003150000
2012-10-1932000.0032800.0032000.0032800.002006480000
2012-10-1831500.0032000.0031500.0032000.003009545000
2012-10-1731100.0032000.0031100.0032000.0040012560000
2012-10-1631000.0031050.0031000.0031050.0060018605000
2012-10-1531350.0031350.0031000.0031000.0040012460000
2012-10-1232000.0032000.0031500.0031500.0050015905000
2012-10-1132700.0032700.0032500.0032500.0040013050000
2012-10-1033000.0033000.0032600.0032600.0040013140000
2012-10-0933000.0033000.0033000.0033000.003009900000
2012-10-0534400.0034400.0034400.0034400.001003440000
2012-10-0434000.0034400.0034000.0034400.002006840000
2012-10-0300
2012-10-0233500.0033600.0033500.0033600.0030010070000
2012-10-0134000.0034000.0034000.0034000.002006800000
2012-09-2800
2012-09-2734150.0034450.0034000.0034450.0040013660000
2012-09-2634650.0034650.0033500.0033500.0070023925000
2012-09-2534900.0035000.0034850.0035000.0030010475000
2012-09-2400
2012-09-2135000.0035000.0034800.0034800.0030010480000
2012-09-2000
2012-09-1935000.0035000.0034800.0034800.0030010480000
2012-09-1835000.0035000.0035000.0035000.002007000000
2012-09-1435300.0036000.0034700.0035000.0060021230000
2012-09-1336000.0036000.0036000.0036000.002007200000
2012-09-1235800.0035800.0035800.0035800.001003580000
2012-09-1135800.0035800.0035800.0035800.002007160000
2012-09-1036950.0036950.0036950.0036950.001003695000
2012-09-0700
2012-09-0635000.0037750.0035000.0037750.0050017775000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3135500.0035500.0035500.0035500.001003550000
2012-08-3000
2012-08-2900
2012-08-2835600.0035600.0035600.0035600.001003560000
2012-08-2736500.0036500.0035600.0036000.0030010810000
2012-08-2400
2012-08-2336100.0036100.0036100.0036100.001003610000
2012-08-2200
2012-08-2136100.0036100.0036100.0036100.001003610000
2012-08-2000
2012-08-1700
2012-08-1636700.0036700.0035300.0036100.0030010810000
2012-08-1536000.0037000.0036000.0037000.0030010900000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0736100.0036100.0036100.0036100.001003610000
2012-08-0600
2012-08-0336150.0036150.0036150.0036150.001003615000
2012-08-0200
2012-08-0136850.0036850.0036850.0036850.002007370000
2012-07-3100
2012-07-3000
2012-07-2735000.0035000.0035000.0035000.001003500000
2012-07-2634400.0035000.0034400.0035000.0040013880000
2012-07-2500
2012-07-2435600.0035600.0035600.0035600.001003560000
2012-07-2335600.0035600.0035500.0035500.0030010660000
2012-07-2036000.0036500.0036000.0036500.002007250000
2012-07-1936050.0036050.0035500.0035550.0060021360000
2012-07-1837000.0037000.0036500.0036500.0030011000000
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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