[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 
2017-08-22495.00498.00494.00495.0018200090173000
2017-08-21504.00504.00494.00496.00242000120225000
2017-08-18496.00499.00490.00498.00320000158829000
2017-08-17503.00505.00500.00503.0016600083454000
2017-08-16505.00508.00503.00507.00298000150843000
2017-08-15509.00517.00509.00509.00289000147841000
2017-08-14512.00512.00503.00503.00358000181203000
2017-08-10515.00518.00510.00518.00311000160317000
2017-08-09522.00524.00510.00514.00337000173366000
2017-08-08522.00526.00522.00525.00200000104777000
2017-08-07525.00527.00521.00522.00207000108322000
2017-08-04516.00523.00515.00522.00278000144357000
2017-08-03513.00517.00513.00517.00200000103016000
2017-08-02520.00521.00515.00517.00314000162517000
2017-08-01505.00518.00505.00518.00423000216898000
2017-07-31501.00509.00498.00506.00443000223212000
2017-07-28504.00507.00501.00504.00300000151077000
2017-07-27505.00512.00501.00508.00325000164302000
2017-07-26513.00514.00508.00510.0016300083191000
2017-07-25508.00511.00508.00508.0018900096240000
2017-07-24505.00511.00501.00511.00420000212656000
2017-07-21507.00509.00502.00508.00332000168189000
2017-07-20508.00511.00506.00509.00218000110918000
2017-07-19509.00511.00506.00507.00382000194263000
2017-07-18514.00514.00508.00511.00504000257603000
2017-07-14512.00517.00512.00517.00249000128299000
2017-07-13518.00519.00512.00512.00245000125814000
2017-07-12519.00519.00514.00515.00214000110498000
2017-07-11514.00520.00512.00520.00258000133454000
2017-07-10512.00515.00511.00514.00411000210700000
2017-07-07511.00516.00509.00509.00421000215385000
2017-07-06514.00520.00514.00517.00314000162429000
2017-07-05516.00518.00514.00517.00383000197754000
2017-07-04520.00523.00516.00518.00427000221558000
2017-07-03517.00519.00513.00519.00345000178347000
2017-06-30518.00520.00514.00517.00385000198982000
2017-06-29519.00526.00519.00521.00627000327082000
2017-06-28513.00521.00513.00519.00401000207857000
2017-06-27515.00518.00514.00517.00232000119838000
2017-06-26515.00516.00511.00512.00206000105685000
2017-06-23520.00520.00513.00515.00466000240594000
2017-06-22527.00527.00519.00520.00505000263737000
2017-06-21533.00533.00526.00527.00469000248109000
2017-06-20534.00540.00532.00538.00809000435215000
2017-06-19526.00532.00525.00529.00494000261448000
2017-06-16528.00532.00523.00526.00943000496897000
2017-06-15521.00528.00518.00522.00676000353025000
2017-06-14525.00531.00524.00525.00671000354185000
2017-06-13510.00525.00509.00525.00733000381725000
2017-06-12516.00521.00511.00512.00676000348565000
2017-06-09504.00512.00504.00511.001120000568592000
2017-06-08497.00507.00497.00503.00846000425136000
2017-06-07492.00497.00490.00495.00496000245024000
2017-06-06492.00498.00491.00492.00606000299809000
2017-06-05493.00494.00485.00492.00669000328223000
2017-06-02483.00500.00483.00500.00847000419586000
2017-06-01474.00482.00474.00481.00741000355021000
2017-05-31474.00475.00467.00470.00989000464626000
2017-05-30483.00484.00475.00477.00648000309609000
2017-05-29482.00485.00481.00483.00555000267991000
2017-05-26487.00487.00480.00482.00780000376838000
2017-05-25481.00488.00481.00487.00767000371940000
2017-05-24480.00487.00476.00481.00802000386046000
2017-05-23474.00479.00471.00478.00834000396533000
2017-05-22476.00476.00471.00474.00671000318121000
2017-05-19476.00480.00471.00474.00611000289989000
2017-05-18478.00480.00470.00475.00733000347832000
2017-05-17489.00489.00481.00487.00684000332457000
2017-05-16490.00493.00488.00491.00802000393357000
2017-05-15470.00489.00470.00489.001584000762552000
2017-05-12457.00468.00449.00468.00959000441851000
2017-05-11461.00462.00457.00458.00503000230952000
2017-05-10463.00463.00459.00459.00308000141607000
2017-05-09464.00465.00442.00462.00613000281417000
2017-05-08459.00467.00459.00467.00751000349164000
2017-05-02451.00457.00451.00454.00313000142144000
2017-05-01443.00448.00441.00448.00244000108626000
2017-04-28457.00457.00446.00447.00416000187066000
2017-04-27455.00457.00450.00454.00371000168547000
2017-04-26451.00454.00446.00452.00507000229050000
2017-04-25440.00449.00440.00445.00594000264613000
2017-04-24441.00444.00438.00442.00405000178695000
2017-04-21439.00441.00432.00435.00371000161633000
2017-04-20429.00437.00427.00431.00515000222963000
2017-04-19425.00430.00417.00426.00565000239458000
2017-04-18423.00433.00423.00426.00739000316037000
2017-04-17417.00422.00414.00417.00485000202278000
2017-04-14417.00424.00414.00422.00607000254967000
2017-04-13422.00425.00417.00423.00646000272083000
2017-04-12418.00424.00418.00424.00533000224621000
2017-04-11425.00427.00419.00426.00569000241215000
2017-04-10427.00432.00425.00429.00507000217230000
2017-04-07428.00433.00424.00425.00700000299430000
2017-04-06426.00428.00419.00424.00549000232670000
2017-04-05437.00439.00429.00430.00596000257330000
2017-04-04439.00443.00434.00436.00490000214120000
2017-04-03442.00447.00438.00444.00546000242329000
2017-03-31454.00462.00441.00441.00715000321112000
2017-03-30458.00458.00451.00454.00459000208635000
2017-03-29464.00464.00454.00458.00373000170869000
2017-03-28459.00464.00457.00462.00675000311667000
2017-03-27455.00455.00451.00454.00390000176766000
2017-03-24457.00469.00455.00463.00483000223680000
2017-03-23458.00458.00451.00453.00606000274980000
2017-03-22474.00475.00463.00463.00742000347048000
2017-03-21486.00489.00485.00486.00683000332133000
2017-03-17495.00495.00483.00485.001233000600658000
2017-03-16491.00492.00487.00490.00382000187224000
2017-03-15495.00496.00492.00495.00280000138453000
2017-03-14500.00500.00495.00497.00361000179657000
2017-03-13496.00498.00493.00498.00344000170681000
2017-03-10499.00501.00497.00499.00825000411519000
2017-03-09495.00497.00493.00495.00349000172757000
2017-03-08498.00499.00492.00495.00493000243964000
2017-03-07503.00503.00499.00501.00263000131742000
2017-03-06500.00507.00498.00503.00483000242766000
2017-03-03508.00509.00502.00504.00584000294623000
2017-03-02511.00512.00505.00507.00584000296873000
2017-03-01508.00510.00502.00507.00547000276891000
2017-02-28511.00513.00508.00508.00724000369349000
2017-02-27516.00516.00506.00508.00604000307822000
2017-02-24525.00529.00522.00524.00398000208799000
2017-02-23536.00536.00524.00530.00335000176975000
2017-02-22538.00539.00533.00536.00276000147872000
2017-02-21534.00538.00532.00536.00284000151965000
2017-02-20528.00537.00527.00537.00267000142571000
2017-02-17530.00534.00528.00532.00458000243507000
2017-02-16530.00540.00528.00535.00417000223355000
2017-02-15529.00534.00528.00530.00212000112505000
2017-02-14533.00534.00522.00522.00356000187521000
2017-02-13538.00541.00527.00530.00359000190745000
2017-02-10524.00539.00522.00532.00621000330985000
2017-02-09519.00521.00515.00517.00232000119978000
2017-02-08514.00521.00512.00519.00266000137747000
2017-02-07509.00519.00508.00513.00289000148447000
2017-02-06524.00525.00513.00515.00318000164687000
2017-02-03493.00518.00493.00514.00711000363198000
2017-02-02504.00506.00491.00493.00499000248070000
2017-02-01492.00508.00491.00506.00409000205379000
2017-01-31510.00510.00494.00499.00610000305189000
2017-01-30520.00521.00515.00520.0017000088182000
2017-01-27525.00527.00522.00522.00297000155536000
2017-01-26519.00523.00515.00522.00337000175209000
2017-01-25510.00514.00506.00509.00236000120292000
2017-01-24505.00506.00500.00501.00268000134691000
2017-01-23513.00517.00510.00510.00208000106605000
2017-01-20514.00524.00514.00521.00334000173796000
2017-01-19514.00523.00513.00518.00367000190070000
2017-01-18509.00509.00499.00508.00330000166562000
2017-01-17512.00512.00506.00507.00362000184047000
2017-01-16522.00523.00514.00515.00233000120393000
2017-01-13519.00526.00519.00523.00331000172891000
2017-01-12529.00530.00518.00521.00336000175443000
2017-01-11527.00531.00525.00530.00301000159353000
2017-01-10527.00534.00524.00527.00425000224427000
2017-01-06531.00534.00528.00534.00317000168220000
2017-01-05544.00544.00534.00536.00348000187019000
2017-01-04532.00545.00532.00544.00444000240041000
2016-12-30524.00528.00520.00525.00423000221949000
2016-12-29528.00529.00522.00526.00398000209083000
2016-12-28525.00529.00523.00529.00194000102331000
2016-12-27528.00535.00526.00527.00235000124474000
2016-12-26528.00530.00523.00526.00381000200564000
2016-12-22534.00536.00529.00532.00425000226168000
2016-12-21537.00540.00533.00534.00565000302665000
2016-12-20539.00539.00532.00539.00463000248585000
2016-12-19544.00545.00538.00543.00434000235209000
2016-12-16539.00549.00538.00547.00713000388141000
2016-12-15530.00540.00528.00537.00864000461459000
2016-12-14534.00535.00525.00530.00409000216319000
2016-12-13531.00535.00522.00534.00563000299373000
2016-12-12540.00542.00522.00528.00593000314347000
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

   ※ 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