[8303 東証1部] 新生銀行 日足 時系列データ

[8303 東証1部] 新生銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171766.001766.001732.001740.0017480003046931700
2017-11-161710.001751.001708.001738.0017161002974934300
2017-11-151742.001743.001701.001714.0017373002981942000
2017-11-141755.001764.001746.001751.0018133003181295300
2017-11-131780.001784.001762.001765.0012340002184330500
2017-11-101777.001799.001774.001785.0014307002557413400
2017-11-091811.001811.001770.001791.0030814005529390300
2017-11-081808.001810.001793.001804.0014594002627729700
2017-11-071803.001821.001787.001821.0029806005381798900
2017-11-061860.001873.001803.001815.0029530005402310000
2017-11-021916.001929.001858.001860.0035816006731672900
2017-11-011918.001929.001896.001929.0024976004786233300
2017-10-311899.001908.001886.001901.0019030003612445500
2017-10-301897.001932.001888.001923.0042462008151342700
2017-10-271841.001910.001840.001894.0025020004728225700
2017-10-261831.001848.001831.001841.0012212002245080200
2017-10-251848.001869.001839.001848.0025847004787905300
2017-10-241824.001847.001817.001840.0019168003517490600
2017-10-231837.001844.001816.001821.0020153003674083300
2017-10-201829.001829.001809.001813.0027004004905488600
2017-10-191887.001887.001848.001850.0013122002441568300
2017-10-181866.001875.001857.001868.0015031002805328400
2017-10-171900.001914.001863.001871.0020340003823519100
2017-10-161832.001890.001826.001884.0019712003686345800
2017-10-131814.001830.001799.001828.0013376002427991600
2017-10-121843.001857.001820.001824.0014371002640895700
2017-10-111854.001855.001834.001837.0010402001916488300
2017-10-101835.001855.001826.001855.0012168002243738600
2017-10-061829.001854.001827.001845.0013308002454325300
2017-10-051829.001831.001819.001823.009041001648487500
2017-10-041832.001843.001825.001831.0018887003462705500
2017-10-031816.001824.001794.001822.0013402002431338500
2017-10-021810.001821.001801.001808.0014644002651675600
2017-09-291793.001801.001777.001801.0018267003272582100
2017-09-281790.001809.001787.001803.0028490005126010800
2017-09-271740.001781.001736.001768.0030405005356393800
2017-09-26172.00173.00171.00173.00155060002672914000
2017-09-25174.00175.00172.00173.00108400001876499000
2017-09-22172.00176.00172.00176.00216570003753658000
2017-09-21175.00176.00171.00171.00274170004749243000
2017-09-20175.00175.00173.00174.00146810002554682000
2017-09-19174.00176.00172.00175.00237780004144195000
2017-09-15171.00173.00170.00171.00176900003037384000
2017-09-14172.00174.00172.00173.0067670001168775000
2017-09-13174.00175.00171.00172.00126860002194928000
2017-09-12173.00174.00171.00173.00154490002663440000
2017-09-11170.00173.00169.00171.0091340001568144000
2017-09-08170.00171.00168.00169.00122650002077815000
2017-09-07172.00174.00171.00172.0081870001411237000
2017-09-06173.00174.00172.00172.005690000981206000
2017-09-05177.00177.00173.00174.0074120001297134000
2017-09-04177.00178.00176.00177.0083860001484733000
2017-09-01177.00178.00175.00178.0087170001545183000
2017-08-31176.00177.00174.00176.0089450001573940000
2017-08-30174.00175.00173.00174.0091270001586534000
2017-08-29173.00174.00171.00173.0090120001553196000
2017-08-28174.00175.00173.00174.0068790001197977000
2017-08-25175.00177.00174.00174.0096880001696541000
2017-08-24175.00178.00175.00175.0090100001587376000
2017-08-23177.00178.00175.00176.004498000792589000
2017-08-22175.00178.00174.00176.0062690001103877000
2017-08-21179.00179.00176.00176.0062950001113424000
2017-08-18179.00180.00177.00179.00113960002031223000
2017-08-17180.00181.00179.00181.004096000738388000
2017-08-16181.00181.00180.00180.005238000945263000
2017-08-15184.00184.00181.00181.0083870001532959000
2017-08-14180.00182.00179.00182.00140890002545397000
2017-08-10183.00184.00181.00182.0065320001190318000
2017-08-09188.00189.00183.00183.00132330002440501000
2017-08-08189.00191.00188.00190.00132330002507743000
2017-08-07188.00189.00188.00189.0060030001130797000
2017-08-04187.00187.00185.00187.005276000983774000
2017-08-03186.00188.00186.00186.00115220002147086000
2017-08-02187.00188.00184.00186.00143180002662633000
2017-08-01183.00187.00182.00187.0081720001510661000
2017-07-31180.00184.00180.00182.00105490001920499000
2017-07-28183.00184.00180.00180.00130900002378655000
2017-07-27184.00185.00182.00183.0095270001745047000
2017-07-26187.00187.00185.00185.0054580001015244000
2017-07-25184.00185.00183.00185.002938000542041000
2017-07-24184.00185.00183.00184.003834000704484000
2017-07-21184.00186.00183.00186.00110190002037037000
2017-07-20185.00186.00183.00184.0073330001353614000
2017-07-19184.00184.00183.00184.00128740002364206000
2017-07-18187.00187.00184.00184.00139640002586969000
2017-07-14187.00189.00186.00189.00110740002077031000
2017-07-13191.00192.00187.00187.00118960002249549000
2017-07-12192.00193.00191.00191.0089380001710120000
2017-07-11192.00194.00192.00192.0056060001080604000
2017-07-10194.00194.00191.00193.0090610001744696000
2017-07-07194.00194.00192.00193.0098330001902880000
2017-07-06195.00197.00194.00196.0089000001737897000
2017-07-05195.00197.00194.00196.0066530001300923000
2017-07-04197.00198.00195.00195.00124760002449255000
2017-07-03196.00196.00194.00195.0082710001614611000
2017-06-30193.00197.00193.00196.00196430003831414000
2017-06-29195.00197.00192.00193.00297430005794931000
2017-06-28189.00193.00189.00193.00166520003191197000
2017-06-27189.00190.00188.00189.00115450002182454000
2017-06-26189.00190.00187.00187.0073210001377916000
2017-06-23189.00191.00188.00190.0094260001786699000
2017-06-22191.00192.00188.00188.00111730002120007000
2017-06-21190.00190.00187.00188.0074440001404129000
2017-06-20190.00191.00189.00191.00109280002080806000
2017-06-19187.00188.00185.00187.0089220001669344000
2017-06-16186.00189.00185.00187.00150090002802852000
2017-06-15189.00189.00184.00185.00195870003639759000
2017-06-14192.00193.00190.00190.00118340002260175000
2017-06-13190.00192.00190.00190.0085440001629997000
2017-06-12194.00196.00190.00191.00141690002727986000
2017-06-09194.00194.00190.00193.00156920003030999000
2017-06-08193.00196.00192.00192.00237380004586815000
2017-06-07188.00193.00188.00192.00183280003500081000
2017-06-06188.00192.00188.00189.00110800002104885000
2017-06-05189.00190.00188.00190.00115690002188735000
2017-06-02184.00192.00183.00190.00349870006601146000
2017-06-01180.00183.00179.00182.00167440003044944000
2017-05-31179.00180.00179.00179.00171420003070785000
2017-05-30184.00184.00181.00182.0095580001743255000
2017-05-29184.00185.00183.00185.0085910001579706000
2017-05-26184.00185.00183.00184.0084450001549631000
2017-05-25188.00189.00185.00186.00170600003177379000
2017-05-24186.00190.00186.00188.00138580002605823000
2017-05-23184.00185.00182.00183.0090490001659997000
2017-05-22185.00187.00184.00184.0092410001709489000
2017-05-19182.00187.00181.00185.00367110006735011000
2017-05-18180.00183.00178.00182.00338160006096636000
2017-05-17189.00189.00184.00185.00209160003905392000
2017-05-16192.00192.00190.00190.00115420002200570000
2017-05-15191.00192.00189.00191.00202150003853944000
2017-05-12194.00194.00190.00190.00242800004653340000
2017-05-11195.00196.00192.00194.006087500011790843000
2017-05-10214.00214.00211.00211.0099890002117018000
2017-05-09214.00215.00213.00213.00120830002583431000
2017-05-08214.00215.00212.00214.00116060002478324000
2017-05-02206.00210.00206.00209.00160530003343749000
2017-05-01205.00207.00204.00206.00174290003576922000
2017-04-28211.00212.00206.00208.00203360004246194000
2017-04-27214.00215.00211.00212.00164990003510732000
2017-04-26211.00216.00209.00215.00200430004267197000
2017-04-25205.00209.00204.00207.00254030005271435000
2017-04-24203.00206.00202.00204.00144470002945712000
2017-04-21203.00204.00200.00200.00161670003254953000
2017-04-20196.00201.00194.00201.00232720004631463000
2017-04-19190.00197.00188.00196.00251810004867975000
2017-04-18191.00193.00189.00191.00139840002670807000
2017-04-17188.00189.00184.00187.00144320002696599000
2017-04-14188.00190.00187.00190.00119960002265149000
2017-04-13190.00192.00189.00191.00117090002229536000
2017-04-12193.00194.00191.00193.0093750001805584000
2017-04-11195.00196.00193.00196.0082870001612193000
2017-04-10196.00198.00194.00197.00112950002213639000
2017-04-07195.00196.00191.00194.00165580003204446000
2017-04-06193.00195.00191.00193.00118260002281218000
2017-04-05201.00201.00194.00195.00175300003452586000
2017-04-04199.00200.00197.00199.00171720003410277000
2017-04-03205.00205.00200.00201.00113140002288601000
2017-03-31207.00211.00205.00205.00183480003818978000
2017-03-30205.00208.00204.00205.00123070002530833000
2017-03-29206.00207.00203.00205.0077330001584569000
2017-03-28203.00206.00203.00205.00109750002247482000
2017-03-27201.00203.00199.00201.00118580002382902000
2017-03-24198.00205.00198.00204.00151820003078536000
2017-03-23200.00203.00197.00198.00205250004092006000
2017-03-22199.00199.00197.00197.00131380002601119000
2017-03-21203.00204.00202.00202.0068900001397547000
2017-03-17205.00206.00201.00204.00174970003569841000
2017-03-16207.00207.00205.00206.0075700001562586000
2017-03-15207.00209.00206.00207.0065490001359451000
2017-03-14209.00210.00205.00209.00195790004071590000
2017-03-13204.00210.00204.00208.00193130004000253000
2017-03-10204.00205.00203.00204.00195540003990260000
2017-03-09204.00206.00203.00203.00193150003941171000
2017-03-08205.00206.00203.00205.00128640002634093000
2017-03-07208.00208.00206.00206.0094050001945239000
2017-03-06207.00210.00205.00208.00131090002722439000
2017-03-03210.00213.00207.00208.00267070005587559000
2017-03-02210.00213.00210.00211.00161610003418566000
2017-03-01206.00208.00205.00208.00252270005207119000
2017-02-28209.00209.00204.00205.00288670005962904000
2017-02-27213.00214.00207.00207.00255660005361340000
2017-02-24213.00215.00212.00215.00233180004984724000
2017-02-23214.00214.00210.00214.00236690005021290000
2017-02-22213.00215.00211.00212.00157010003345512000
2017-02-21210.00214.00210.00213.00191660004064816000
2017-02-20208.00211.00207.00209.00109090002283567000
2017-02-17209.00211.00207.00208.00186400003903785000
2017-02-16207.00212.00206.00209.00208670004362514000
2017-02-15206.00208.00205.00207.0084920001753430000
2017-02-14208.00208.00202.00203.00176340003619904000
2017-02-13208.00209.00205.00207.00115510002385527000
2017-02-10201.00207.00201.00205.00169600003472057000
2017-02-09200.00201.00198.00199.0074730001492544000
2017-02-08202.00203.00200.00202.0061190001232172000
2017-02-07202.00204.00200.00201.0086870001752962000
2017-02-06204.00207.00202.00203.00170350003467903000
2017-02-03197.00202.00195.00200.00293930005860066000
2017-02-02200.00201.00194.00195.00153860003020528000
2017-02-01196.00200.00192.00199.00174550003421968000
2017-01-31198.00199.00194.00195.00165650003255821000
2017-01-30201.00202.00199.00202.00120090002409288000
2017-01-27203.00204.00199.00202.00291130005865606000
2017-01-26196.00202.00194.00202.00215810004288543000
2017-01-25193.00193.00191.00192.00103020001979060000
2017-01-24194.00194.00189.00190.00154430002952018000
2017-01-23196.00196.00192.00194.00188120003651643000
2017-01-20197.00200.00197.00197.00149380002961322000
2017-01-19197.00199.00195.00198.00141520002785802000
2017-01-18192.00194.00189.00194.00170590003263828000
2017-01-17198.00198.00195.00195.00214530004207208000
2017-01-16196.00200.00196.00198.00120210002375759000
2017-01-13196.00199.00195.00197.00169870003338816000
2017-01-12201.00202.00197.00197.00254010005047513000
2017-01-11200.00203.00199.00203.00112950002276401000
2017-01-10201.00202.00198.00198.00140380002801514000
2017-01-06200.00202.00199.00200.00181540003632731000
2017-01-05204.00206.00201.00204.00182610003710232000
2017-01-04200.00205.00199.00204.00177600003608538000
2016-12-30196.00198.00195.00196.00115330002265134000
2016-12-29200.00200.00196.00199.00149860002971056000
2016-12-28203.00203.00200.00201.00107530002165987000
2016-12-27201.00204.00200.00201.00112190002268887000
2016-12-26201.00202.00200.00202.0054470001097832000
2016-12-22206.00206.00200.00203.00152510003084739000
2016-12-21205.00208.00203.00206.00272270005600474000
2016-12-20205.00205.00198.00203.00184510003725837000
2016-12-19207.00209.00203.00205.00194100003992018000
2016-12-16210.00212.00208.00211.00132250002779755000
2016-12-15209.00214.00206.00207.00204960004279833000
2016-12-14209.00210.00207.00208.00176710003680061000
2016-12-13205.00210.00205.00209.00209540004355694000
2016-12-12218.00218.00203.00208.00438990009228179000
2016-12-09210.00213.00207.00212.00406680008565361000
2016-12-08202.00207.00201.00206.00329610006739440000
2016-12-07193.00201.00192.00198.00477060009413186000
2016-12-06190.00192.00188.00191.00213000004047027000
2016-12-05189.00191.00186.00189.00166030003132921000
2016-12-02185.00193.00184.00191.00297150005629897000
2016-12-01186.00188.00184.00185.00214880003992012000
2016-11-30185.00186.00182.00183.00158970002914794000
2016-11-29184.00186.00183.00185.00103260001905647000
2016-11-28185.00188.00182.00186.00186680003458538000
2016-11-25189.00190.00182.00187.00285770005321234000
2016-11-24196.00196.00188.00189.00231880004436155000
2016-11-22193.00196.00191.00194.00198220003836045000
2016-11-21188.00193.00188.00192.00219730004191679000
2016-11-18195.00196.00189.00189.00294170005634593000
2016-11-17191.00193.00184.00191.00221780004194309000
2016-11-16191.00195.00188.00194.00340260006530653000
2016-11-15189.00192.00185.00189.00233690004416690000

   ※ 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