[8324 東証1部] 第四銀行 日足 時系列データ

[8324 東証1部] 第四銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09528.00537.00527.00536.00922000490858000
2016-12-08519.00529.00514.00528.00908000474054000
2016-12-07498.00515.00498.00512.00762000387832000
2016-12-06488.00500.00488.00497.00962000477690000
2016-12-05490.00495.00487.00488.00566000277276000
2016-12-02485.00499.00485.00496.00864000427372000
2016-12-01485.00499.00482.00490.00945000463856000
2016-11-30480.00484.00479.00480.00851000409834000
2016-11-29482.00488.00480.00482.00782000377257000
2016-11-28479.00491.00479.00489.00939000457109000
2016-11-25491.00495.00481.00487.00710000345828000
2016-11-24498.00500.00488.00492.00684000337165000
2016-11-22493.00497.00490.00495.00611000301892000
2016-11-21485.00495.00483.00493.00762000373955000
2016-11-18485.00485.00478.00481.00774000372479000
2016-11-17477.00479.00472.00477.00749000356455000
2016-11-16480.00488.00477.00484.00945000455506000
2016-11-15471.00479.00466.00472.001071000507114000
2016-11-14457.00474.00457.00470.00921000428739000
2016-11-11456.00468.00446.00452.00876000398724000
2016-11-10452.00457.00445.00455.00561000253734000
2016-11-09449.00453.00413.00418.00808000346176000
2016-11-08445.00450.00442.00446.00297000132503000
2016-11-07437.00445.00437.00442.00413000182356000
2016-11-04432.00435.00424.00435.00443000191191000
2016-11-02439.00439.00434.00437.00416000181778000
2016-11-01452.00452.00445.00448.00334000149478000
2016-10-31450.00455.00445.00452.00407000183473000
2016-10-28449.00458.00448.00454.00769000348922000
2016-10-27434.00445.00434.00444.00345000152368000
2016-10-26437.00439.00431.00437.00318000138713000
2016-10-25434.00441.00434.00436.00436000190646000
2016-10-24434.00435.00429.00432.00255000110001000
2016-10-21430.00436.00430.00435.00326000141404000
2016-10-20420.00430.00419.00430.00289000123275000
2016-10-19419.00423.00418.00419.00308000129289000
2016-10-18413.00421.00413.00421.00304000126997000
2016-10-17413.00420.00410.00415.00320000132780000
2016-10-14408.00414.00407.00412.0019000078038000
2016-10-13410.00419.00407.00410.00259000106437000
2016-10-12409.00414.00408.00410.00285000116986000
2016-10-11412.00419.00412.00417.00248000103307000
2016-10-07413.00417.00407.00412.0023500096594000
2016-10-06413.00423.00412.00416.00512000213950000
2016-10-05401.00413.00399.00408.00666000271824000
2016-10-04393.00406.00393.00401.00549000220212000
2016-10-03391.00397.00387.00393.00359000141122000
2016-09-30394.00395.00385.00386.00591000229510000
2016-09-29402.00408.00396.00407.00730000295942000
2016-09-28404.00404.00391.00398.00427000169259000
2016-09-27406.00408.00387.00407.00691000276550000
2016-09-26422.00423.00407.00408.00336000138242000
2016-09-23428.00429.00419.00424.00769000325820000
2016-09-21395.00426.00385.00426.00841000344596000
2016-09-20396.00405.00393.00397.00738000294773000
2016-09-16385.00402.00385.00400.00638000252889000
2016-09-15384.00385.00379.00382.00418000159550000
2016-09-14386.00392.00384.00389.00338000131270000
2016-09-13392.00392.00386.00389.00325000126410000
2016-09-12396.00398.00386.00390.00378000147936000
2016-09-09403.00405.00399.00399.00535000214862000
2016-09-08398.00402.00396.00399.00359000143451000
2016-09-07393.00400.00388.00399.00400000157805000
2016-09-06397.00401.00397.00400.0023100092290000
2016-09-05403.00407.00393.00396.00274000109498000
2016-09-02405.00406.00396.00404.00369000148344000
2016-09-01400.00409.00398.00407.00686000277515000
2016-08-31392.00397.00388.00396.00316000124552000
2016-08-30382.00392.00381.00389.0020800080816000
2016-08-29378.00384.00378.00383.00268000102438000
2016-08-26375.00375.00371.00372.0016700062336000
2016-08-25375.00377.00371.00375.0014700055009000
2016-08-24375.00377.00374.00376.0012100045437000
2016-08-23378.00379.00368.00369.00437000162709000
2016-08-22379.00385.00378.00383.0019100072897000
2016-08-19380.00384.00378.00381.00275000104872000
2016-08-18381.00394.00379.00380.00438000168139000
2016-08-17374.00387.00374.00385.00273000104156000
2016-08-16384.00388.00376.00377.00379000143892000
2016-08-15390.00394.00383.00385.00267000103213000
2016-08-12407.00407.00389.00391.00441000174146000
2016-08-10404.00405.00400.00403.00264000106196000
2016-08-09404.00408.00402.00407.00340000137896000
2016-08-08393.00407.00390.00405.00544000218015000
2016-08-05388.00389.00381.00383.0023900092019000
2016-08-04376.00386.00373.00386.00519000197642000
2016-08-03384.00386.00373.00376.00512000193923000
2016-08-02405.00408.00394.00395.00489000196116000
2016-08-01390.00416.00380.00413.001065000428857000
2016-07-29357.00398.00352.00394.001285000483891000
2016-07-28371.00372.00361.00361.00463000168711000
2016-07-27375.00379.00370.00376.00664000249141000
2016-07-26368.00372.00366.00369.00547000202090000
2016-07-25366.00373.00365.00368.00552000203506000
2016-07-22360.00368.00358.00363.00414000150495000
2016-07-21363.00368.00362.00366.00684000249730000
2016-07-20364.00364.00353.00358.00365000130347000
2016-07-19368.00369.00359.00364.00509000185088000
2016-07-15358.00366.00357.00362.00553000199921000
2016-07-14353.00358.00350.00354.00532000188235000
2016-07-13354.00358.00350.00354.00510000180989000
2016-07-12338.00349.00338.00344.00585000201750000
2016-07-11319.00335.00319.00327.00838000274517000
2016-07-08319.00321.00312.00312.00454000142716000
2016-07-07317.00322.00317.00319.00397000126862000
2016-07-06321.00321.00314.00316.00495000156839000
2016-07-05331.00332.00323.00327.00373000121940000
2016-07-04330.00332.00325.00331.00461000152134000
2016-07-01329.00335.00325.00329.00464000152980000
2016-06-30330.00333.00324.00325.00366000119880000
2016-06-29325.00328.00320.00325.00489000158830000
2016-06-28320.00328.00312.00322.00515000165172000
2016-06-27325.00326.00319.00320.00536000172329000
2016-06-24352.00355.00316.00317.00828000274485000
2016-06-23342.00350.00340.00348.00393000136208000
2016-06-22344.00345.00340.00343.00405000138450000
2016-06-21340.00349.00338.00346.00413000142380000
2016-06-20340.00348.00339.00345.00429000148006000
2016-06-17338.00340.00334.00334.00789000264839000
2016-06-16341.00344.00330.00333.00584000195516000
2016-06-15340.00347.00337.00343.00443000152232000
2016-06-14341.00342.00336.00338.00347000117566000
2016-06-13349.00350.00341.00341.00466000160878000
2016-06-10361.00362.00351.00355.00751000267549000
2016-06-09365.00366.00360.00360.00521000188873000
2016-06-08367.00368.00361.00368.00303000110853000
2016-06-07363.00367.00362.00367.0019100069834000
2016-06-06357.00364.00353.00362.00784000282737000
2016-06-03363.00367.00362.00365.0019800072106000
2016-06-02375.00375.00363.00363.00634000232750000
2016-06-01374.00379.00369.00375.00391000146536000
2016-05-31374.00379.00372.00377.00912000343275000
2016-05-30373.00377.00371.00376.0024700092541000
2016-05-27373.00373.00368.00371.0025700095125000
2016-05-26375.00377.00371.00372.00282000105629000
2016-05-25374.00375.00369.00372.00395000146872000
2016-05-24371.00374.00367.00368.0027000099872000
2016-05-23368.00373.00365.00372.00482000178343000
2016-05-20369.00373.00367.00371.00411000152287000
2016-05-19372.00374.00366.00370.00393000145481000
2016-05-18361.00371.00361.00369.00440000161417000
2016-05-17362.00362.00353.00361.00430000153821000
2016-05-16361.00366.00354.00358.00617000221622000
2016-05-13372.00373.00361.00361.00413000150920000
2016-05-12372.00377.00371.00375.0023000085984000
2016-05-11380.00383.00374.00376.00354000133547000
2016-05-10366.00377.00364.00376.00474000176308000
2016-05-09368.00371.00365.00367.0025800094947000
2016-05-06367.00370.00361.00364.00486000177106000
2016-05-02368.00374.00362.00365.00610000222844000
2016-04-28414.00415.00383.00384.00741000291574000
2016-04-27407.00412.00401.00409.00348000141772000
2016-04-26411.00411.00400.00406.00370000149920000
2016-04-25407.00412.00400.00411.00480000195706000
2016-04-22388.00408.00386.00407.00928000370912000
2016-04-21394.00394.00387.00391.00406000158524000
2016-04-20392.00394.00386.00387.00509000198031000
2016-04-19385.00391.00384.00391.00453000175930000
2016-04-18377.00380.00374.00374.00475000178502000
2016-04-15386.00392.00383.00386.00341000132006000
2016-04-14386.00392.00383.00392.00555000215677000
2016-04-13372.00378.00369.00378.00458000171716000
2016-04-12353.00367.00351.00365.00492000177682000
2016-04-11357.00357.00349.00352.00354000124727000
2016-04-08352.00367.00347.00360.00747000267046000
2016-04-07356.00363.00353.00359.00509000182273000
2016-04-06357.00361.00352.00356.00507000180848000
2016-04-05368.00368.00357.00357.00471000170126000
2016-04-04371.00379.00367.00373.00529000197159000
2016-04-01388.00388.00369.00369.00817000305926000
2016-03-31390.00397.00387.00387.00678000264807000
2016-03-30398.00398.00387.00389.00473000185063000
2016-03-29397.00401.00396.00399.00452000180023000
2016-03-28398.00402.00395.00401.00553000220834000
2016-03-25395.00398.00389.00395.00647000255237000
2016-03-24404.00406.00395.00396.00906000360854000
2016-03-23408.00414.00406.00407.00575000235017000
2016-03-22404.00409.00401.00408.00504000204701000
2016-03-18405.00410.00391.00400.001058000420533000
2016-03-17407.00416.00402.00407.00605000246795000
2016-03-16408.00411.00401.00404.00652000263820000
2016-03-15406.00415.00403.00410.00716000292786000
2016-03-14400.00412.00400.00407.00587000238494000
2016-03-11383.00396.00383.00394.00980000382515000
2016-03-10383.00389.00382.00388.00646000249425000
2016-03-09385.00387.00379.00379.00552000210637000
2016-03-08395.00403.00386.00390.00647000253853000
2016-03-07397.00400.00395.00397.00443000176136000
2016-03-04385.00397.00385.00394.00809000317473000
2016-03-03382.00393.00382.00385.00821000316892000
2016-03-02385.00388.00376.00383.00810000308599000
2016-03-01375.00382.00373.00376.00813000307109000
2016-02-29380.00388.00374.00374.00838000319651000
2016-02-26375.00379.00371.00373.00677000253866000
2016-02-25368.00379.00368.00374.00767000287731000
2016-02-24359.00376.00359.00365.001219000448573000
2016-02-23372.00373.00361.00364.00777000284927000
2016-02-22367.00381.00362.00368.001477000548418000
2016-02-19375.00378.00366.00368.00449000166484000
2016-02-18379.00383.00372.00378.00778000293823000
2016-02-17370.00379.00368.00369.00834000310061000
2016-02-16367.00380.00365.00370.00876000327077000
2016-02-15365.00374.00361.00370.001012000373281000
2016-02-12347.00356.00341.00344.001192000414115000
2016-02-10375.00380.00351.00356.001187000429161000
2016-02-09385.00385.00370.00375.00766000287176000
2016-02-08392.00400.00389.00396.00625000247281000
2016-02-05398.00405.00388.00393.00942000370561000
2016-02-04404.00415.00401.00402.00745000303378000
2016-02-03416.00417.00402.00409.00899000368192000
2016-02-02421.00432.00417.00422.00814000345344000
2016-02-01464.00464.00419.00423.001582000680275000
2016-01-29468.00470.00426.00454.001366000618155000
2016-01-28466.00472.00464.00464.00232000108322000
2016-01-27456.00469.00456.00469.00779000361468000
2016-01-26452.00455.00443.00448.00439000197017000
2016-01-25464.00467.00454.00463.00469000217086000
2016-01-22449.00460.00441.00459.00512000231038000
2016-01-21445.00457.00436.00436.00793000353524000
2016-01-20472.00473.00452.00453.00701000322268000
2016-01-19476.00482.00465.00471.00809000380592000
2016-01-18476.00482.00469.00478.00415000197758000
2016-01-15490.00495.00479.00484.00414000200689000
2016-01-14486.00486.00475.00483.00795000382070000
2016-01-13487.00499.00487.00496.00275000135883000
2016-01-12491.00497.00481.00482.00564000274935000
2016-01-08503.00510.00498.00500.00489000245806000
2016-01-07516.00522.00506.00508.00375000191507000
2016-01-06526.00531.00512.00517.00322000166752000
2016-01-05520.00530.00516.00526.00294000154045000
2016-01-04528.00532.00518.00519.00348000181849000
2015-12-30540.00544.00533.00536.00313000168377000
2015-12-29517.00538.00517.00535.00505000267844000
2015-12-28513.00523.00513.00520.00193000100311000
2015-12-25515.00517.00512.00513.0016400084267000
2015-12-24518.00521.00514.00515.00262000135658000
2015-12-22515.00520.00513.00517.00239000123479000
2015-12-21515.00517.00505.00513.00413000211458000
2015-12-18525.00535.00516.00518.00535000279290000
2015-12-17524.00530.00522.00524.00599000314751000
2015-12-16506.00515.00506.00514.00416000213208000
2015-12-15512.00513.00503.00503.00311000157559000
2015-12-14510.00516.00505.00513.00463000236975000
2015-12-11509.00521.00509.00516.00670000343936000
2015-12-10516.00520.00508.00516.00606000311502000
2015-12-09529.00532.00523.00526.00331000174289000
2015-12-08537.00539.00527.00528.00459000243211000
2015-12-07542.00549.00539.00539.00258000140059000
2015-12-04537.00540.00532.00537.00404000216327000
2015-12-03547.00547.00539.00543.00270000146727000

   ※ 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