[8327 東証1部] 西日本シティ銀行 日足 時系列データ

[8327 東証1部] 西日本シティ銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-09-27219.00219.00207.00217.003760000806200000
2016-09-26224.00229.00220.00220.001930000430511000
2016-09-23221.00227.00218.00226.002724000609565000
2016-09-21208.00226.00200.00224.004392000941223000
2016-09-20208.00213.00204.00206.003851000802087000
2016-09-16208.00211.00204.00207.004608000957709000
2016-09-15204.00206.00200.00203.003608000732094000
2016-09-14208.00211.00204.00208.002631000547713000
2016-09-13218.00219.00211.00215.002283000487713000
2016-09-12220.00222.00213.00216.001727000373415000
2016-09-09217.00224.00217.00221.002148000472467000
2016-09-08218.00222.00216.00218.002755000603235000
2016-09-07220.00220.00210.00218.003802000816855000
2016-09-06225.00228.00222.00223.002344000526314000
2016-09-05225.00227.00221.00222.001943000435006000
2016-09-02223.00224.00216.00223.002667000590742000
2016-09-01215.00225.00214.00224.003312000730872000
2016-08-31215.00216.00212.00215.003141000673541000
2016-08-30204.00215.00201.00213.0067890001434015000
2016-08-29202.00205.00200.00204.001593000323997000
2016-08-26198.00198.00195.00197.001795000352821000
2016-08-25198.00199.00194.00199.002081000409721000
2016-08-24200.00202.00198.00199.001717000343017000
2016-08-23206.00208.00199.00200.001666000336525000
2016-08-22208.00208.00203.00207.001774000365825000
2016-08-19207.00210.00205.00208.002061000428754000
2016-08-18207.00214.00203.00205.003320000687508000
2016-08-17194.00210.00194.00210.002635000536480000
2016-08-16202.00202.00195.00196.002063000408264000
2016-08-15200.00204.00198.00199.002051000412394000
2016-08-12206.00207.00197.00200.002853000572926000
2016-08-10210.00210.00202.00205.003136000644150000
2016-08-09213.00217.00212.00215.002386000511851000
2016-08-08206.00214.00201.00212.003214000674896000
2016-08-05205.00207.00202.00204.002217000453708000
2016-08-04194.00203.00192.00202.002625000520029000
2016-08-03196.00196.00192.00192.002974000577326000
2016-08-02204.00207.00201.00202.002755000559731000
2016-08-01198.00209.00194.00208.004051000822922000
2016-07-29187.00203.00184.00201.004819000936943000
2016-07-28190.00190.00184.00186.001371000254887000
2016-07-27191.00192.00185.00191.003002000568464000
2016-07-26189.00192.00187.00189.001810000341590000
2016-07-25194.00198.00190.00192.001817000350371000
2016-07-22193.00196.00192.00195.001410000273645000
2016-07-21198.00202.00193.00197.002927000576617000
2016-07-20195.00195.00189.00194.002103000405561000
2016-07-19199.00200.00193.00195.002224000435377000
2016-07-15192.00202.00192.00197.002940000578466000
2016-07-14189.00191.00186.00190.002302000435162000
2016-07-13191.00194.00188.00191.002670000511080000
2016-07-12180.00189.00179.00184.003955000731258000
2016-07-11171.00179.00170.00176.002691000472845000
2016-07-08171.00172.00166.00167.003430000576936000
2016-07-07172.00176.00170.00172.002403000414895000
2016-07-06175.00176.00172.00173.002334000405257000
2016-07-05180.00181.00176.00179.002238000400595000
2016-07-04181.00183.00179.00180.001908000345686000
2016-07-01182.00184.00179.00182.001418000257335000
2016-06-30182.00184.00178.00179.002786000504645000
2016-06-29179.00181.00176.00181.001345000241653000
2016-06-28176.00180.00171.00177.002063000363308000
2016-06-27180.00184.00175.00178.002003000356564000
2016-06-24195.00197.00176.00177.002991000546048000
2016-06-23192.00197.00191.00195.002131000414082000
2016-06-22197.00197.00192.00193.002153000416618000
2016-06-21194.00198.00191.00198.002062000403295000
2016-06-20195.00199.00194.00198.001655000326702000
2016-06-17193.00193.00190.00192.002625000503353000
2016-06-16194.00195.00187.00189.002589000493490000
2016-06-15194.00200.00192.00196.003071000604993000
2016-06-14198.00198.00192.00194.002175000422690000
2016-06-13204.00204.00198.00198.001946000388231000
2016-06-10215.00215.00203.00207.003228000674716000
2016-06-09211.00214.00210.00212.003412000724591000
2016-06-08209.00211.00206.00209.001766000368818000
2016-06-07207.00209.00205.00207.002260000468523000
2016-06-06208.00209.00206.00208.002326000482672000
2016-06-03204.00212.00204.00212.002808000588210000
2016-06-02207.00208.00202.00203.003087000632723000
2016-06-01208.00213.00205.00208.001613000336204000
2016-05-31206.00210.00204.00210.002125000442334000
2016-05-30206.00206.00202.00204.001136000232345000
2016-05-27204.00204.00201.00204.001020000206743000
2016-05-26204.00205.00201.00202.001591000323275000
2016-05-25203.00204.00200.00202.00712000143844000
2016-05-24200.00203.00199.00199.001103000220997000
2016-05-23201.00203.00195.00202.001480000295343000
2016-05-20197.00202.00197.00202.001920000384223000
2016-05-19199.00202.00194.00196.002540000501409000
2016-05-18192.00198.00191.00197.003155000616240000
2016-05-17194.00194.00188.00191.002182000415696000
2016-05-16189.00193.00189.00190.001886000359565000
2016-05-13197.00198.00189.00189.002750000528014000
2016-05-12194.00198.00193.00197.001964000385532000
2016-05-11195.00202.00195.00197.003165000627751000
2016-05-10191.00196.00186.00194.002278000436841000
2016-05-09188.00192.00187.00190.001619000306979000
2016-05-06190.00193.00188.00190.002707000514958000
2016-05-02188.00193.00187.00189.003320000626730000
2016-04-28219.00221.00198.00200.003968000821748000
2016-04-27214.00218.00209.00216.003436000737325000
2016-04-26218.00220.00212.00214.003347000720331000
2016-04-25216.00219.00213.00216.002664000575126000
2016-04-22202.00218.00202.00215.004661000989486000
2016-04-21204.00205.00201.00203.002758000559700000
2016-04-20203.00205.00195.00199.002765000551388000
2016-04-19198.00203.00196.00202.003850000771364000
2016-04-18193.00197.00192.00193.002060000399232000
2016-04-15203.00208.00201.00204.001893000386983000
2016-04-14204.00208.00203.00207.002631000541507000
2016-04-13195.00202.00193.00201.001979000393414000
2016-04-12183.00195.00182.00193.003147000601886000
2016-04-11183.00185.00181.00184.001653000303056000
2016-04-08180.00190.00178.00187.003373000624759000
2016-04-07185.00187.00183.00184.002051000377933000
2016-04-06186.00188.00183.00185.002207000409636000
2016-04-05195.00195.00187.00187.001859000352471000
2016-04-04192.00199.00191.00197.002898000568837000
2016-04-01199.00199.00193.00194.002874000560702000
2016-03-31197.00203.00197.00199.003133000627850000
2016-03-30202.00203.00195.00197.002453000488165000
2016-03-29202.00205.00199.00204.002324000471545000
2016-03-28204.00207.00201.00205.002174000443897000
2016-03-25200.00204.00197.00201.002125000427165000
2016-03-24206.00208.00200.00200.002491000502583000
2016-03-23209.00211.00205.00207.001703000352304000
2016-03-22209.00212.00203.00209.002703000561592000
2016-03-18208.00211.00203.00209.003643000754492000
2016-03-17209.00215.00206.00208.002708000567081000
2016-03-16213.00215.00208.00209.001932000407383000
2016-03-15214.00219.00212.00216.002712000585251000
2016-03-14211.00219.00209.00217.003106000670332000
2016-03-11200.00216.00200.00210.0053010001103082000
2016-03-10199.00205.00197.00203.004093000826114000
2016-03-09205.00205.00197.00199.004603000918396000
2016-03-08214.00217.00206.00209.003310000695302000
2016-03-07212.00220.00212.00216.003458000749187000
2016-03-04209.00214.00207.00212.004710000988879000
2016-03-03200.00214.00200.00208.0055350001155077000
2016-03-02200.00203.00198.00201.003472000697479000
2016-03-01200.00202.00193.00199.0060360001194178000
2016-02-29208.00212.00204.00204.002514000522000000
2016-02-26210.00211.00203.00204.002144000439924000
2016-02-25204.00211.00204.00208.003307000688849000
2016-02-24199.00213.00199.00205.0053760001112255000
2016-02-23202.00207.00200.00201.003480000706704000
2016-02-22201.00204.00199.00200.002056000413371000
2016-02-19207.00210.00203.00203.0058470001204213000
2016-02-18205.00208.00200.00205.0056780001162889000
2016-02-17195.00203.00193.00198.0058720001160732000
2016-02-16193.00201.00192.00195.0078390001544685000
2016-02-15195.00198.00189.00196.0083750001631209000
2016-02-12183.00189.00180.00182.0099920001842965000
2016-02-10200.00202.00187.00190.0074900001447633000
2016-02-09205.00206.00195.00198.0070590001407665000
2016-02-08209.00215.00207.00212.0052990001123585000
2016-02-05216.00225.00208.00212.0064360001377369000
2016-02-04220.00226.00218.00218.0051620001141804000
2016-02-03225.00228.00219.00220.0072280001611407000
2016-02-02235.00239.00220.00224.00126570002885218000
2016-02-01264.00264.00237.00238.0072200001750273000
2016-01-29287.00292.00243.00267.0082080002188384000
2016-01-28286.00289.00283.00283.001675000478347000
2016-01-27280.00289.00280.00288.002862000819880000
2016-01-26275.00277.00268.00273.001851000506293000
2016-01-25282.00286.00277.00281.003552000999286000
2016-01-22273.00279.00268.00279.002934000806433000
2016-01-21274.00277.00266.00266.0041970001137822000
2016-01-20281.00282.00275.00275.0038130001061191000
2016-01-19280.00285.00276.00279.002277000636280000
2016-01-18282.00282.00275.00280.001877000524415000
2016-01-15292.00294.00283.00286.002785000800258000
2016-01-14285.00291.00281.00288.003323000947946000
2016-01-13287.00293.00287.00292.001401000407546000
2016-01-12292.00293.00286.00286.002496000720884000
2016-01-08302.00305.00297.00297.002140000640658000
2016-01-07309.00314.00305.00305.002154000662939000
2016-01-06319.00319.00308.00311.002096000655109000
2016-01-05312.00320.00311.00319.002273000720375000
2016-01-04317.00320.00310.00313.002264000710984000
2015-12-30321.00326.00321.00321.001295000418425000
2015-12-29313.00324.00310.00321.001907000610144000
2015-12-28305.00315.00305.00314.001684000525381000
2015-12-25306.00308.00301.00304.001237000374871000
2015-12-24310.00310.00308.00309.00819000252949000
2015-12-22308.00312.00305.00308.002558000788211000
2015-12-21305.00312.00303.00310.003244000996267000
2015-12-18317.00318.00307.00307.0037590001171346000
2015-12-17318.00320.00316.00317.002244000712129000
2015-12-16306.00315.00306.00313.002103000655642000
2015-12-15308.00309.00301.00302.002011000611486000
2015-12-14309.00310.00305.00309.001699000523189000
2015-12-11311.00317.00310.00314.002368000741035000
2015-12-10315.00315.00311.00314.001446000453479000
2015-12-09313.00318.00312.00316.002587000817419000
2015-12-08317.00319.00313.00314.002133000672171000
2015-12-07319.00325.00318.00319.001833000587530000
2015-12-04318.00319.00312.00316.002716000856526000
2015-12-03322.00325.00318.00323.002454000789295000
2015-12-02325.00328.00324.00325.002503000813954000
2015-12-01328.00328.00322.00327.002291000745906000
2015-11-30330.00330.00325.00326.001962000640661000
2015-11-27333.00334.00329.00332.001891000627930000
2015-11-26331.00332.00329.00331.001073000354521000
2015-11-25336.00337.00331.00331.001040000345884000
2015-11-24339.00339.00335.00338.001527000515092000
2015-11-20339.00340.00337.00340.001401000474422000
2015-11-19339.00342.00338.00342.002108000717959000
2015-11-18340.00340.00336.00337.001514000510909000
2015-11-17342.00342.00336.00337.0029600001001962000
2015-11-16332.00340.00331.00339.001844000623216000
2015-11-13338.00341.00336.00339.002733000925402000
2015-11-12340.00343.00337.00342.002835000965618000
2015-11-11341.00346.00334.00340.002798000949462000
2015-11-10342.00344.00338.00342.001751000599070000
2015-11-09340.00345.00338.00341.002650000905731000
2015-11-06336.00337.00332.00336.001745000585242000
2015-11-05331.00336.00328.00334.002367000788339000
2015-11-04346.00348.00327.00328.0072140002412157000
2015-11-02350.00350.00343.00344.001916000660815000
2015-10-30350.00359.00349.00356.0031440001113785000
2015-10-29353.00355.00346.00352.0064200002250638000
2015-10-28352.00355.00347.00348.002172000758437000
2015-10-27364.00365.00351.00353.002122000757528000
2015-10-26360.00364.00358.00360.001968000708359000
2015-10-23359.00360.00354.00357.002606000929469000
2015-10-22349.00354.00347.00351.001664000584434000
2015-10-21343.00353.00342.00351.002318000805870000
2015-10-20346.00348.00343.00345.002464000850860000
2015-10-19350.00353.00341.00343.0032890001132721000
2015-10-16350.00355.00349.00353.002328000819893000
2015-10-15341.00350.00340.00347.002213000766639000
2015-10-14343.00347.00336.00341.0037070001263564000
2015-10-13347.00351.00343.00346.002402000832033000
2015-10-09352.00356.00342.00352.0029840001040746000
2015-10-08348.00354.00347.00349.0038300001340326000
2015-10-07335.00349.00334.00346.0038420001321531000
2015-10-06332.00337.00329.00332.0034090001137590000
2015-10-05325.00326.00320.00323.001912000618651000
2015-10-02328.00330.00321.00323.001638000529889000
2015-10-01328.00335.00322.00332.002499000823974000
2015-09-30314.00331.00313.00327.0037650001221290000
2015-09-29316.00316.00306.00308.0035080001089592000
2015-09-28330.00332.00319.00322.0034340001113399000
2015-09-25320.00333.00318.00333.002710000890063000
2015-09-24319.00329.00316.00317.002224000714637000
2015-09-18333.00333.00322.00325.002674000875993000
2015-09-17339.00340.00330.00336.002562000858041000
2015-09-16329.00337.00326.00334.0031160001036004000

   ※ 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