[8325 東証1部] 北越銀行 日足 時系列データ

[8325 東証1部] 北越銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182600.002600.002562.002571.002590066734500
2017-08-172628.002628.002602.002606.001570040991600
2017-08-162661.002672.002626.002633.001880049606500
2017-08-152713.002719.002672.002673.001580042535700
2017-08-142691.002720.002668.002671.002280061280600
2017-08-102692.002754.002692.002753.001440039305900
2017-08-092727.002727.002687.002714.001250033847400
2017-08-082752.002761.002728.002756.001330036591700
2017-08-072730.002756.002714.002750.002830077632500
2017-08-042703.002732.002700.002730.002150058435500
2017-08-032685.002716.002683.002716.001620043753500
2017-08-022710.002710.002665.002700.001390037433000
2017-08-012669.002720.002618.002710.003220086158900
2017-07-312635.002658.002613.002619.002890076044800
2017-07-282639.002653.002628.002653.001740045995100
2017-07-272666.002682.002623.002643.002040054038000
2017-07-262641.002676.002641.002662.001150030580900
2017-07-252626.002654.002626.002641.001010026635800
2017-07-242643.002654.002618.002648.002040053871100
2017-07-212648.002668.002601.002653.002260059749000
2017-07-202623.002666.002623.002655.001190031579900
2017-07-192648.002665.002629.002636.001560041288900
2017-07-182633.002654.002604.002647.001570041348600
2017-07-142608.002655.002608.002636.002350061855400
2017-07-132663.002664.002623.002623.001410037189800
2017-07-122675.002675.002647.002650.001120029737600
2017-07-112649.002690.002641.002682.001390037097700
2017-07-102645.002676.002645.002647.001500039795400
2017-07-072660.002682.002632.002637.002140056734300
2017-07-062673.002699.002673.002690.001160031182100
2017-07-052663.002694.002662.002693.001990053357400
2017-07-042729.002729.002667.002684.001980053367600
2017-07-032687.002708.002664.002698.001940052123400
2017-06-302682.002704.002651.002670.003600096270400
2017-06-292740.002775.002702.002717.002070056429800
2017-06-282706.002739.002705.002730.001850050404500
2017-06-272715.002738.002700.002731.003050083070200
2017-06-262705.002712.002686.002686.001260033983300
2017-06-232690.002734.002690.002714.001800048856100
2017-06-222692.002720.002692.002700.001510040847700
2017-06-212689.002714.002681.002692.001370036955600
2017-06-202698.002742.002686.002712.003020082134700
2017-06-192681.002703.002670.002683.001850049664300
2017-06-162650.002706.002650.002706.002330062651100
2017-06-152665.002674.002641.002641.002220058882500
2017-06-142685.002714.002671.002671.001320035470300
2017-06-132660.002704.002660.002682.001290034722100
2017-06-122675.002758.002664.002668.001510040547700
2017-06-092691.002728.002670.002709.0044100118974700
2017-06-082691.002723.002691.002696.002210059732200
2017-06-072712.002719.002686.002707.002200059526200
2017-06-062747.002765.002707.002711.003050083606500
2017-06-052716.002739.002625.002729.002500067493700
2017-06-022663.002757.002660.002740.003130085325300
2017-06-012610.002684.002610.002642.002920077274200
2017-05-312663.002671.002604.002610.002240058824800
2017-05-302699.002699.002651.002668.001190031724600
2017-05-292717.002747.002699.002699.00970026346300
2017-05-262771.002771.002707.002714.001220033283100
2017-05-252772.002811.002767.002772.001280035678800
2017-05-242783.002822.002749.002796.002740076429300
2017-05-232754.002777.002742.002759.002340064563600
2017-05-222752.002779.002736.002754.001790049330700
2017-05-192751.002777.002739.002759.003320091630300
2017-05-182817.002819.002764.002767.003420095068400
2017-05-172843.002854.002819.002841.002020057336000
2017-05-162855.002880.002850.002870.001540044072600
2017-05-152818.002883.002818.002855.002650075689700
2017-05-122868.002918.002850.002918.002280065979500
2017-05-112880.002926.002859.002914.002150062322000
2017-05-102852.002889.002850.002875.0038300109920500
2017-05-092924.002934.002904.002932.002460071893200
2017-05-082828.002956.002828.002956.0044400129731900
2017-05-022764.002827.002746.002813.002840079485000
2017-05-012704.002754.002692.002753.001370037355300
2017-04-282714.002745.002714.002730.002490067927300
2017-04-272764.002767.002729.002764.001660045788800
2017-04-262750.002758.002735.002743.001540042294300
2017-04-252682.002739.002682.002720.002470067259100
2017-04-242678.002693.002657.002678.002310061865700
2017-04-212594.002633.002574.002615.002390062274400
2017-04-202545.002609.002529.002572.002530065284500
2017-04-192536.002573.002505.002545.002930074483900
2017-04-182581.002620.002556.002573.002220057439900
2017-04-172560.002567.002517.002540.001610040862900
2017-04-142555.002596.002550.002576.001840047332200
2017-04-132590.002605.002562.002590.003350086687200
2017-04-122660.002673.002616.002640.003490092227200
2017-04-112720.002729.002684.002707.002400065065600
2017-04-102709.002731.002668.002722.001920051979500
2017-04-072717.002750.002670.002670.003170085514000
2017-04-062729.002730.002692.002701.0045400122978100
2017-04-052821.002829.002775.002779.0045600127093800
2017-04-042860.002886.002840.002860.003110088987900
2017-04-032869.002898.002850.002877.002910083730400
2017-03-312985.003035.002872.002872.0059600175349100
2017-03-302944.002981.002932.002947.0050100148346400
2017-03-292925.002934.002868.002925.0047400137807200
2017-03-282861.002967.002861.002950.0096700282315800
2017-03-272826.002837.002770.002832.0049600139620500
2017-03-242779.002888.002779.002832.003420096882000
2017-03-232799.002800.002738.002778.0068800190329500
2017-03-222841.002865.002817.002826.0039000110488200
2017-03-212978.002978.002887.002890.0058600171386300
2017-03-172810.002950.002805.002950.00150700432586800
2017-03-162750.002756.002725.002748.003170086971000
2017-03-152755.002765.002752.002764.001370037792300
2017-03-142756.002765.002739.002762.002320063954100
2017-03-132724.002752.002699.002748.002000054744600
2017-03-102735.002735.002708.002725.0055500151438700
2017-03-092691.002698.002670.002691.001930051862100
2017-03-082682.002686.002662.002672.001790047840800
2017-03-072695.002697.002682.002690.001450039002100
2017-03-062681.002707.002656.002693.002160058009300
2017-03-032681.002702.002671.002681.001710045849400
2017-03-022710.002729.002683.002687.002030054773300
2017-03-012677.002709.002677.002699.003090083183200
2017-02-282662.002742.002662.002709.0040200109137300
2017-02-272671.002684.002637.002662.0037800100647400
2017-02-242680.002716.002680.002692.001620043672100
2017-02-232760.002760.002672.002704.002870077521000
2017-02-222768.002769.002740.002763.00810022365900
2017-02-212745.002759.002728.002751.001990054658200
2017-02-202729.002744.002703.002744.00970026500300
2017-02-172710.002737.002704.002729.001300035429200
2017-02-162762.002775.002708.002716.003080084435600
2017-02-152770.002770.002748.002759.001470040650100
2017-02-142755.002775.002739.002739.001960054041200
2017-02-132774.002775.002735.002748.001440039629300
2017-02-102705.002755.002705.002748.003480095483500
2017-02-092703.002703.002665.002692.001440038685100
2017-02-082675.002713.002661.002706.001440038680200
2017-02-072681.002720.002681.002695.002260060988800
2017-02-062745.002751.002697.002706.002190059577200
2017-02-032638.002740.002638.002720.0037600102054400
2017-02-022705.002705.002630.002632.002530067330700
2017-02-012688.002712.002657.002704.001670045006100
2017-01-312680.002708.002660.002676.001480039620300
2017-01-302718.002740.002681.002708.001510040883500
2017-01-272676.002737.002676.002720.002920079357000
2017-01-262650.002689.002638.002688.001740046459800
2017-01-252621.002626.002605.002611.001340035044200
2017-01-242625.002625.002571.002575.001360035153300
2017-01-232619.002644.002610.002612.001010026471700
2017-01-202653.002669.002631.002664.001500039828900
2017-01-192620.002658.002594.002653.002000052688100
2017-01-182600.002611.002566.002601.001440037271800
2017-01-172650.002650.002580.002608.002830073820200
2017-01-162698.002709.002646.002659.001560041614700
2017-01-132671.002729.002671.002715.002740074163100
2017-01-122727.002727.002681.002693.002690072635400
2017-01-112681.002739.002665.002735.003570097118500
2017-01-102689.002700.002657.002682.002900077700400
2017-01-062697.002721.002607.002689.002590069648300
2017-01-052764.002770.002705.002725.003450094162900
2017-01-042656.002774.002656.002764.0054800149670400
2016-12-302625.002650.002614.002646.001680044278600
2016-12-292650.002654.002612.002652.002540067046600
2016-12-282647.002670.002630.002650.002350062278300
2016-12-272625.002672.002609.002644.003260086184900
2016-12-262675.002675.002616.002622.001880049476100
2016-12-222678.002679.002642.002655.003390090043100
2016-12-212665.002700.002640.002668.0059100157892900
2016-12-202657.002673.002630.002663.003200084942400
2016-12-192657.002691.002648.002688.002280061068900
2016-12-162720.002739.002656.002656.0061300165008300
2016-12-152690.002715.002668.002699.002270061198100
2016-12-142701.002701.002656.002676.002480066383600
2016-12-132646.002720.002640.002716.003560096111900
2016-12-122683.002715.002633.002687.003100083063800
2016-12-092648.002687.002626.002672.0062800166753300
2016-12-082629.002654.002607.002634.0038100100267900
2016-12-072591.002644.002560.002637.003300086446400
2016-12-062592.002619.002547.002558.003410087828200
2016-12-052551.002560.002512.002535.001910048446900
2016-12-022560.002592.002541.002572.002600066817200
2016-12-012599.002619.002550.002567.002470063756900
2016-11-302565.002594.002526.002549.003220082170000
2016-11-292526.002561.002510.002561.002270057828000
2016-11-282540.002564.002521.002560.002370060352600
2016-11-252560.002565.002498.002539.002970075151800
2016-11-242632.002632.002525.002553.003450088076600
2016-11-222636.002636.002592.002609.001590041480100
2016-11-212610.002630.002591.002628.001970051531800
2016-11-182646.002646.002570.002577.003390087855700
2016-11-172593.002646.002560.002617.0051700134945800
2016-11-162607.002620.002532.002619.0043300112385000
2016-11-152589.002605.002530.002557.003660094318200
2016-11-142560.002588.002520.002560.003350085706200
2016-11-112525.002560.002440.002486.0048000120215000
2016-11-102497.002545.002424.002525.0042700106790100
2016-11-092477.002499.002297.002297.0047100110620700
2016-11-082454.002499.002433.002464.001620040029800
2016-11-072414.002461.002398.002454.002190053439500
2016-11-042380.002410.002340.002366.002240052961700
2016-11-022478.002497.002405.002412.002190053412900
2016-11-012492.002499.002445.002497.002670066321500
2016-10-312500.002510.002463.002480.001470036475800
2016-10-282470.002500.002464.002500.0041800104255200
2016-10-272471.002473.002452.002470.001330032785800
2016-10-262459.002460.002400.002451.002000048822200
2016-10-252429.002473.002429.002452.002590063348000
2016-10-242455.002460.002399.002421.001670040455700
2016-10-212444.002497.002442.002454.003750092459600
2016-10-202395.002446.002384.002444.002860069128900
2016-10-192376.002395.002370.002384.001560037167500
2016-10-182379.002395.002375.002394.001380032914000
2016-10-172399.002402.002349.002376.002270054106100
2016-10-142341.002400.002330.002399.002520060040500
2016-10-132324.002372.002312.002340.001630038151100
2016-10-122329.002335.002300.002313.001430033088500
2016-10-112347.002382.002345.002356.001230029024700
2016-10-072365.002390.002323.002347.001500035223500
2016-10-062339.002400.002339.002367.0045900109096500
2016-10-052297.002343.002264.002304.002840065518400
2016-10-042217.002334.002210.002274.004210095030800
2016-10-032149.002202.002137.002172.003060066639100
2016-09-302206.002207.002116.002129.0047300101691600
2016-09-292238.002283.002215.002265.003310074687400
2016-09-282235.002281.002216.002247.002200049444300
2016-09-27227.00229.00218.00229.0043500097505000
2016-09-26236.00236.00229.00232.0023900055327000
2016-09-23235.00238.00232.00236.0041600097889000
2016-09-21223.00238.00215.00238.00551000126492000
2016-09-20217.00230.00214.00223.0043900098094000
2016-09-16201.00220.00201.00220.0034400073168000
2016-09-15206.00207.00200.00200.0025100051028000
2016-09-14207.00208.00205.00206.0019400040143000
2016-09-13215.00216.00208.00209.0015800033235000
2016-09-12217.00221.00212.00214.0016500035507000
2016-09-09226.00228.00220.00221.0029100065242000
2016-09-08228.00229.00226.00228.0011800026789000
2016-09-07224.00229.00223.00228.0014400032491000
2016-09-06224.00232.00224.00228.0013900031741000
2016-09-05228.00232.00228.00229.0018700042965000
2016-09-02232.00232.00223.00227.0025300057571000
2016-09-01230.00233.00225.00229.0039100089786000
2016-08-31227.00230.00224.00230.0029100066326000
2016-08-30222.00226.00222.00224.007600017042000
2016-08-29220.00224.00220.00222.0017100037831000
2016-08-26216.00221.00216.00220.0022800049726000
2016-08-25219.00220.00216.00216.0016300035432000
2016-08-24218.00221.00218.00219.006300013812000
2016-08-23222.00223.00216.00217.0018600040619000
2016-08-22219.00225.00217.00223.0013300029348000
2016-08-19222.00225.00218.00219.0013400029555000
2016-08-18215.00225.00213.00222.0035200077757000
2016-08-17205.00218.00205.00217.0016400034959000
2016-08-16220.00221.00210.00210.0019400041683000
2016-08-15222.00228.00219.00221.0012900028676000

   ※ 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