[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 
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
2016-05-23170.00172.00167.00171.00189900003215406000
2016-05-20171.00174.00169.00172.00250410004307777000
2016-05-19172.00175.00170.00172.00373310006439911000
2016-05-18163.00170.00163.00169.00233190003901316000
2016-05-17160.00163.00159.00161.00202420003260369000
2016-05-16163.00164.00158.00162.00260420004212083000
2016-05-13167.00169.00163.00165.00292560004857593000
2016-05-12170.00173.00166.00168.00459560007751935000
2016-05-11159.00160.00156.00157.00267630004233881000
2016-05-10153.00160.00151.00158.00251220003933905000
2016-05-09149.00153.00147.00152.00150410002266430000
2016-05-06148.00150.00144.00147.00188290002755608000
2016-05-02151.00151.00145.00148.00251500003718429000
2016-04-28169.00171.00155.00156.00312580005044302000
2016-04-27166.00169.00164.00167.00175860002939872000
2016-04-26166.00168.00161.00166.00185890003059646000
2016-04-25170.00171.00164.00170.00344300005797426000
2016-04-22159.00174.00158.00168.00453530007580140000
2016-04-21160.00164.00158.00161.00220310003539841000
2016-04-20160.00161.00157.00157.00166080002629202000
2016-04-19155.00160.00154.00159.00187700002962051000
2016-04-18149.00152.00147.00150.00125290001871286000
2016-04-15154.00157.00151.00155.00135570002098032000
2016-04-14159.00161.00153.00156.00358270005621506000
2016-04-13150.00157.00149.00155.00335340005139264000
2016-04-12137.00149.00136.00145.00340060004905722000
2016-04-11136.00137.00131.00135.00178720002400852000
2016-04-08131.00138.00130.00136.00192970002597823000
2016-04-07134.00138.00131.00134.00146490001970226000
2016-04-06133.00137.00131.00134.00184490002465099000
2016-04-05140.00141.00134.00136.00190580002599875000
2016-04-04142.00144.00138.00142.00155600002197709000
2016-04-01148.00148.00140.00142.00205920002947444000
2016-03-31149.00152.00147.00147.00161480002409131000
2016-03-30153.00154.00146.00148.00228340003412277000
2016-03-29153.00157.00152.00155.00115710001789484000
2016-03-28152.00155.00149.00154.00110990001688274000
2016-03-25148.00153.00145.00152.00165850002473530000
2016-03-24149.00149.00146.00147.0086330001270183000
2016-03-23151.00151.00149.00149.0089110001335750000
2016-03-22153.00154.00148.00151.00137760002078040000
2016-03-18152.00154.00147.00151.00199200002985648000
2016-03-17155.00158.00150.00152.00184900002844221000
2016-03-16157.00158.00151.00153.00197530003045235000
2016-03-15157.00160.00155.00159.00304380004813774000
2016-03-14156.00161.00155.00158.00282140004470845000
2016-03-11144.00155.00144.00152.00336530005060232000
2016-03-10146.00149.00143.00146.00204170002990688000
2016-03-09147.00147.00141.00144.00332670004798228000
2016-03-08154.00156.00146.00150.00339020005104657000
2016-03-07155.00157.00153.00155.00201680003132967000
2016-03-04150.00156.00150.00152.00273520004185308000
2016-03-03142.00153.00142.00150.00412100006117255000
2016-03-02138.00140.00136.00140.00225270003120154000
2016-03-01134.00137.00133.00136.00134980001818353000
2016-02-29135.00137.00134.00134.00268300003635425000
2016-02-26134.00135.00132.00133.00174910002333098000
2016-02-25133.00135.00131.00134.00308860004097378000
2016-02-24133.00137.00132.00134.00348270004671488000
2016-02-23143.00144.00135.00136.00304220004230754000
2016-02-22144.00146.00140.00141.00323550004622488000
2016-02-19145.00150.00143.00146.00291790004276435000
2016-02-18146.00148.00141.00144.00215970003106216000
2016-02-17142.00146.00136.00141.00293790004141031000
2016-02-16134.00147.00133.00142.00435920006169012000
2016-02-15138.00138.00132.00137.00284610003856217000
2016-02-12125.00134.00124.00128.00480830006190429000
2016-02-10140.00142.00126.00131.00396700005256479000
2016-02-09145.00147.00135.00140.00463270006478855000
2016-02-08149.00156.00149.00154.00273780004186414000
2016-02-05156.00158.00151.00153.00243360003728445000
2016-02-04156.00162.00155.00157.00371350005896896000
2016-02-03163.00163.00155.00157.00505710007980678000
2016-02-02166.00167.00162.00163.00463230007614113000
2016-02-01171.00173.00160.00164.006635800010964616000
2016-01-29211.00216.00177.00186.007365800013939171000
2016-01-28212.00213.00208.00209.00147700003105112000
2016-01-27209.00214.00208.00212.00159190003366006000
2016-01-26203.00205.00200.00204.00137520002797355000
2016-01-25206.00209.00203.00207.00157870003253572000
2016-01-22201.00205.00197.00204.00185030003714672000
2016-01-21198.00205.00196.00196.00235480004710247000
2016-01-20207.00210.00200.00200.00238150004852787000
2016-01-19206.00211.00206.00209.00155640003237660000
2016-01-18203.00210.00200.00208.00200980004137460000
2016-01-15214.00216.00208.00211.00158750003355802000
2016-01-14206.00213.00204.00212.00176290003656393000
2016-01-13210.00213.00209.00212.00164010003464520000
2016-01-12211.00214.00205.00207.00182950003821713000
2016-01-08210.00216.00210.00214.00201090004291602000
2016-01-07220.00222.00213.00215.00237090005124819000
2016-01-06223.00224.00218.00221.00121880002689165000
2016-01-05219.00223.00218.00222.0081940001808304000
2016-01-04223.00228.00220.00221.00142300003178192000
2015-12-30224.00230.00223.00224.00143920003264051000
2015-12-29219.00224.00217.00223.0070130001556663000
2015-12-28216.00222.00215.00220.00100470002203302000
2015-12-25220.00220.00216.00217.0084610001837516000
2015-12-24220.00222.00218.00220.00110070002424385000
2015-12-22217.00220.00217.00217.0097660002130296000
2015-12-21216.00220.00216.00219.00130350002843882000
2015-12-18220.00225.00215.00220.00195460004289277000
2015-12-17221.00222.00220.00221.0088970001965433000
2015-12-16215.00221.00214.00217.00142080003097681000
2015-12-15216.00216.00211.00211.00211840004506975000
2015-12-14214.00218.00212.00217.00206660004452412000
2015-12-11217.00220.00216.00219.00272790005949265000
2015-12-10220.00220.00217.00219.00286620006258232000
2015-12-09223.00226.00220.00222.00214690004768799000
2015-12-08231.00234.00225.00226.00141440003218129000
2015-12-07232.00234.00231.00232.00137330003191455000
2015-12-04231.00232.00226.00230.00153860003533688000
2015-12-03235.00235.00233.00233.0084320001973516000

   ※ 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