[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 
2017-02-232760.002760.002672.002704.002870077521000
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
2016-08-12230.00231.00218.00222.0026000058080000
2016-08-10229.00230.00224.00228.0023900054243000
2016-08-09227.00230.00225.00229.0016700038115000
2016-08-08223.00231.00222.00230.00485000110670000
2016-08-05217.00219.00215.00218.0013300028895000
2016-08-04210.00218.00210.00216.0019400041499000
2016-08-03215.00215.00207.00209.0029100061190000
2016-08-02223.00224.00215.00220.0029000063777000
2016-08-01213.00225.00209.00225.0040300088250000
2016-07-29201.00219.00195.00215.0034300071348000
2016-07-28197.00199.00195.00197.0015100029668000
2016-07-27202.00204.00199.00201.0023200046712000
2016-07-26198.00202.00198.00199.0016900033706000
2016-07-25193.00199.00191.00199.0018400035998000
2016-07-22194.00196.00191.00192.009100017606000
2016-07-21202.00205.00196.00197.0016700033359000
2016-07-20198.00200.00192.00199.0018100035605000
2016-07-19199.00199.00192.00198.0012800025076000
2016-07-15194.00198.00194.00197.0037000072500000
2016-07-14190.00192.00188.00192.0014900028431000
2016-07-13189.00194.00187.00190.0042100080332000
2016-07-12180.00186.00179.00184.0027900051199000
2016-07-11166.00179.00166.00177.0032000055460000
2016-07-08169.00170.00165.00165.0016700027847000
2016-07-07167.00171.00166.00169.0021500036303000
2016-07-06167.00170.00166.00167.0034800058406000
2016-07-05172.00173.00168.00171.0027500046839000
2016-07-04174.00174.00171.00173.0020900036115000
2016-07-01173.00176.00172.00175.0013500023569000
2016-06-30177.00177.00173.00173.0021500037458000
2016-06-29175.00177.00175.00175.0013300023306000
2016-06-28176.00180.00172.00173.0021300037431000
2016-06-27173.00176.00171.00174.0017700030712000
2016-06-24190.00190.00169.00171.0044600079450000
2016-06-23180.00184.00178.00184.0011300020636000
2016-06-22180.00181.00177.00179.0015900028462000
2016-06-21175.00183.00174.00181.0019500034696000
2016-06-20174.00175.00172.00174.0019000033000000
2016-06-17177.00177.00169.00169.0037500064338000
2016-06-16180.00180.00173.00174.0019700034596000
2016-06-15179.00185.00176.00180.0028700051836000
2016-06-14181.00181.00179.00180.009300016754000
2016-06-13185.00185.00181.00181.0015300027949000
2016-06-10193.00193.00186.00188.0040000076532000
2016-06-09189.00190.00186.00188.0010800020268000
2016-06-08188.00190.00187.00190.009900018674000
2016-06-07188.00192.00188.00189.008400015932000
2016-06-06183.00188.00183.00188.0016700031086000
2016-06-03189.00190.00186.00187.0010900020439000
2016-06-02192.00192.00187.00187.0015600029620000
2016-06-01192.00197.00192.00194.0011500022375000
2016-05-31187.00194.00187.00194.0023100044353000
2016-05-30188.00189.00186.00188.0014800027751000
2016-05-27183.00185.00183.00184.008200015083000
2016-05-26184.00186.00183.00183.0015500028510000
2016-05-25188.00188.00182.00182.0046000084352000
2016-05-24186.00188.00186.00186.0010100018831000
2016-05-23186.00188.00184.00186.0015000027889000
2016-05-20185.00186.00184.00186.0010300019083000
2016-05-19183.00186.00182.00184.0018800034563000
2016-05-18182.00186.00181.00183.0026600048569000
2016-05-17182.00182.00179.00180.0011200020158000
2016-05-16182.00183.00179.00180.0019700035581000
2016-05-13189.00190.00181.00181.0022500041505000
2016-05-12187.00190.00185.00190.006900013044000
2016-05-11192.00192.00187.00188.009500017950000
2016-05-10181.00189.00181.00189.0020800038767000
2016-05-09181.00183.00180.00181.0011500020895000
2016-05-06183.00183.00178.00181.0018700033775000
2016-05-02183.00184.00179.00179.0029600053572000
2016-04-28206.00208.00184.00189.0041700080635000
2016-04-27205.00207.00201.00202.0015500031501000
2016-04-26205.00206.00202.00203.0013100026684000
2016-04-25202.00206.00198.00206.0029200059404000
2016-04-22195.00202.00193.00201.0042600084159000
2016-04-21191.00195.00189.00194.0023200044582000
2016-04-20188.00190.00187.00188.0017700033328000
2016-04-19190.00190.00186.00189.0017800033589000
2016-04-18180.00184.00179.00183.0012100022028000
2016-04-15187.00188.00184.00186.0010600019734000
2016-04-14185.00189.00182.00189.0030800057263000
2016-04-13176.00180.00176.00179.0013200023550000
2016-04-12168.00176.00168.00173.0017600030375000
2016-04-11172.00172.00168.00168.0020300034418000
2016-04-08170.00178.00169.00174.0027400047155000
2016-04-07173.00174.00171.00171.0016200027912000
2016-04-06172.00176.00170.00174.0016000027640000
2016-04-05176.00176.00171.00171.0018400031947000
2016-04-04175.00179.00175.00177.0021700038291000
2016-04-01182.00182.00175.00175.0023800042251000
2016-03-31184.00187.00182.00182.0019700036116000
2016-03-30187.00188.00183.00183.0015500028613000
2016-03-29188.00190.00186.00189.0013000024475000
2016-03-28187.00191.00187.00191.0020200038163000
2016-03-25190.00190.00185.00188.0019600036721000
2016-03-24195.00195.00190.00190.0024200046237000
2016-03-23198.00199.00195.00196.0014700028906000
2016-03-22198.00200.00195.00197.0021200041814000
2016-03-18198.00199.00193.00196.0047100092186000
2016-03-17198.00199.00196.00196.0012600024897000
2016-03-16200.00201.00196.00196.0022500044321000
2016-03-15196.00202.00196.00201.0021500042823000
2016-03-14194.00198.00194.00197.0014000027487000
2016-03-11186.00191.00186.00191.0035700066969000
2016-03-10187.00188.00183.00188.0021700040348000
2016-03-09188.00189.00184.00185.0021100039241000
2016-03-08193.00195.00187.00190.0021600041211000
2016-03-07196.00196.00193.00194.0011900023132000
2016-03-04188.00194.00186.00193.0020200038547000
2016-03-03182.00188.00182.00188.0017000031713000
2016-03-02183.00184.00181.00183.0017600032155000
2016-03-01177.00180.00175.00179.0021500038133000
2016-02-29180.00184.00177.00177.0019300034553000
2016-02-26182.00184.00177.00177.0023900043115000
2016-02-25173.00184.00173.00180.0044900080532000
2016-02-24175.00181.00172.00172.00649000113989000
2016-02-23183.00184.00174.00175.0046300082291000
2016-02-22184.00184.00180.00182.0023100042026000
2016-02-19188.00189.00183.00184.0022000040761000
2016-02-18189.00191.00185.00189.0028300053370000

   ※ 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