[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 
2017-05-29184.00185.00183.00185.0085910001579706000
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
2016-11-14185.00190.00184.00190.00157260002958663000
2016-11-11184.00190.00183.00183.00250030004631241000
2016-11-10173.00180.00171.00179.00296190005237440000
2016-11-09170.00171.00160.00163.00428920007096124000
2016-11-08169.00171.00168.00169.00139740002366939000
2016-11-07166.00171.00165.00168.00139640002353512000
2016-11-04161.00164.00159.00163.00290210004696045000
2016-11-02168.00168.00164.00165.00138960002310104000
2016-11-01171.00172.00168.00169.00115360001960412000
2016-10-31168.00170.00167.00170.00124660002107091000
2016-10-28169.00171.00168.00168.00260340004398518000
2016-10-27164.00168.00163.00167.00161940002688976000
2016-10-26161.00165.00161.00164.00198440003236120000
2016-10-25162.00163.00160.00162.00130490002112075000
2016-10-24163.00163.00160.00160.00143640002315938000
2016-10-21164.00165.00162.00163.00152340002488438000
2016-10-20166.00167.00163.00164.00168980002786590000
2016-10-19168.00169.00165.00166.00223180003731632000
2016-10-18165.00170.00165.00166.00203750003415350000
2016-10-17167.00168.00163.00165.00166810002756777000
2016-10-14162.00166.00162.00166.00171290002811190000
2016-10-13163.00167.00161.00163.00358160005871005000
2016-10-12159.00162.00157.00161.00262140004188782000
2016-10-11157.00161.00157.00160.00222820003555195000
2016-10-07158.00158.00154.00157.00141240002205554000
2016-10-06158.00160.00157.00157.0096250001523628000
2016-10-05156.00157.00153.00157.00187270002907883000
2016-10-04153.00156.00152.00154.00174000002690611000
2016-10-03154.00156.00152.00153.00110960001708635000
2016-09-30152.00153.00151.00152.00121140001840993000
2016-09-29155.00157.00153.00155.00234410003624452000
2016-09-28153.00154.00150.00151.00149740002273237000
2016-09-27154.00156.00152.00155.00224030003451671000
2016-09-26158.00159.00156.00158.00109270001726268000
2016-09-23158.00161.00155.00159.00266390004216036000
2016-09-21152.00163.00149.00162.00375330005874732000
2016-09-20152.00155.00151.00153.00169890002607355000
2016-09-16154.00156.00153.00154.00170850002643939000
2016-09-15153.00153.00150.00152.00145210002210449000
2016-09-14156.00157.00153.00156.00245550003812164000
2016-09-13164.00164.00158.00159.00150990002426182000
2016-09-12166.00167.00162.00163.00111900001835575000
2016-09-09168.00171.00166.00168.00194530003274650000
2016-09-08167.00169.00166.00167.0091930001539024000
2016-09-07165.00167.00161.00167.00195050003207865000
2016-09-06166.00170.00166.00169.00100340001689594000
2016-09-05169.00173.00165.00166.00172680002915158000
2016-09-02170.00170.00165.00166.00129920002167830000
2016-09-01165.00170.00164.00169.00130120002183856000
2016-08-31161.00166.00161.00165.00116550001909076000
2016-08-30157.00161.00157.00159.00103610001650205000
2016-08-29156.00159.00154.00157.00103930001630103000
2016-08-26156.00157.00153.00155.0093380001453278000
2016-08-25154.00156.00152.00156.0069970001079890000
2016-08-24156.00157.00155.00155.0079300001234212000
2016-08-23157.00158.00154.00154.006415000998669000
2016-08-22156.00158.00153.00158.0086260001349943000
2016-08-19157.00159.00154.00157.00130080002033409000
2016-08-18152.00160.00151.00157.00302910004758523000
2016-08-17150.00154.00149.00153.00111210001686505000
2016-08-16151.00152.00148.00149.00111070001669434000
2016-08-15150.00152.00149.00150.0068810001034378000
2016-08-12155.00157.00150.00152.00163530002505104000
2016-08-10153.00155.00151.00154.00112780001733857000
2016-08-09152.00155.00151.00153.0092490001414958000
2016-08-08151.00155.00150.00153.00175870002689678000
2016-08-05152.00153.00147.00148.00154600002323726000
2016-08-04145.00155.00143.00152.00478290007090013000
2016-08-03152.00155.00150.00151.00195390002965128000
2016-08-02160.00162.00156.00156.00307470004905799000
2016-08-01152.00162.00150.00159.00333930005225163000
2016-07-29146.00159.00143.00156.007215800010836138000
2016-07-28147.00148.00143.00147.00185180002700404000
2016-07-27148.00152.00146.00148.00248620003701909000
2016-07-26149.00150.00146.00148.00201910002990928000
2016-07-25154.00157.00152.00153.00143400002199957000
2016-07-22155.00158.00155.00155.0076100001187283000
2016-07-21160.00161.00156.00159.00173190002745065000
2016-07-20157.00158.00153.00157.00163520002542758000
2016-07-19160.00161.00154.00159.00166400002620141000
2016-07-15153.00160.00151.00158.00275210004292551000
2016-07-14150.00153.00146.00151.00226580003403370000
2016-07-13153.00155.00150.00152.00263150004019229000
2016-07-12149.00153.00147.00148.00218670003277487000
2016-07-11136.00145.00135.00144.00230840003252270000
2016-07-08133.00136.00132.00134.00151690002030056000
2016-07-07137.00138.00133.00135.00218260002956866000
2016-07-06137.00138.00132.00136.00212740002870810000
2016-07-05142.00144.00140.00141.00161200002283998000
2016-07-04145.00146.00144.00144.0089630001299304000
2016-07-01148.00149.00146.00146.0098570001449455000
2016-06-30151.00151.00147.00148.00181360002693045000
2016-06-29147.00149.00145.00146.00221680003254198000
2016-06-28144.00145.00138.00142.00251860003568278000
2016-06-27148.00148.00142.00145.00139030002007118000
2016-06-24162.00163.00143.00147.00224790003419315000
2016-06-23154.00161.00151.00160.00163190002568405000
2016-06-22159.00159.00155.00157.00110310001730522000
2016-06-21160.00161.00155.00159.00161700002565403000
2016-06-20161.00163.00159.00161.00111240001790050000
2016-06-17157.00159.00155.00159.00212250003351343000
2016-06-16155.00159.00153.00154.00270790004206329000
2016-06-15151.00157.00148.00155.00209160003207119000
2016-06-14152.00155.00150.00151.00201220003057425000
2016-06-13154.00155.00152.00153.00162720002503568000
2016-06-10161.00161.00157.00158.00199090003160293000
2016-06-09164.00165.00161.00161.00152490002474524000
2016-06-08164.00168.00162.00165.00192200003167779000
2016-06-07162.00166.00158.00163.00172770002802592000
2016-06-06160.00163.00159.00161.00147670002379970000
2016-06-03169.00171.00163.00164.00255070004222350000
2016-06-02173.00174.00168.00169.00159590002718278000
2016-06-01178.00178.00174.00175.00200520003517189000
2016-05-31176.00178.00173.00178.00188610003322982000
2016-05-30179.00179.00175.00176.00145860002584563000
2016-05-27172.00177.00171.00176.00213370003711541000
2016-05-26171.00173.00169.00171.00137860002358844000
2016-05-25171.00171.00168.00169.00105650001788540000
2016-05-24169.00170.00166.00167.00102560001719516000

   ※ 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