[8328 東証1部] 札幌北洋 日足 時系列データ

[8328 東証1部] 札幌北洋 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-25217.00224.00216.00224.00567000125038200
2012-09-24224.00226.00214.00217.0041300090108200
2012-09-21216.00222.00215.00221.00653500142573500
2012-09-20219.00227.00214.00216.00751300165377200
2012-09-19222.00227.00215.00223.001057500233956500
2012-09-18204.00217.00201.00216.00945000199660900
2012-09-14204.00207.00201.00202.00657100134203300
2012-09-13196.00202.00195.00200.0044980089588100
2012-09-12195.00208.00195.00204.00887500180240800
2012-09-11191.00195.00190.00195.00665300128420500
2012-09-10189.00191.00188.00191.0038300072647700
2012-09-07199.00199.00189.00189.00782100150431700
2012-09-06191.00192.00188.00190.00537800102104800
2012-09-05198.00199.00190.00190.00638300123057700
2012-09-04206.00206.00197.00199.0048770097837900
2012-09-03199.00206.00198.00201.00575600116115200
2012-08-31206.00207.00200.00200.00565700114325800
2012-08-30213.00214.00204.00206.00637500132118900
2012-08-29218.00219.00215.00216.0021080045584500
2012-08-28227.00227.00217.00219.0027390060240500
2012-08-27228.00230.00224.00225.0031400071258800
2012-08-24229.00229.00226.00226.00907400206899000
2012-08-23232.00235.00230.00233.00796000185299700
2012-08-22231.00233.00229.00232.0022220051358600
2012-08-21231.00232.00230.00232.0018820043562300
2012-08-20230.00231.00226.00229.0033520076672700
2012-08-17221.00230.00219.00228.00612200137625300
2012-08-16218.00225.00214.00225.00581200127772300
2012-08-15227.00229.00220.00221.00601900135125500
2012-08-14222.00226.00216.00225.00708900157217900
2012-08-13213.00216.00212.00214.0020320043493300
2012-08-10215.00218.00211.00214.00492500105244900
2012-08-09216.00219.00213.00217.00480900104007300
2012-08-08217.00222.00213.00216.0045720099232700
2012-08-07218.00221.00212.00214.00568700121841900
2012-08-06222.00223.00218.00221.0027300060346800
2012-08-03226.00227.00215.00215.00582500126983400
2012-08-02230.00231.00226.00230.00950300217407100
2012-08-01225.00227.00222.00225.00819800183933300
2012-07-31216.00226.00214.00225.001245800276276400
2012-07-30215.00219.00213.00215.00849000182260500
2012-07-27207.00214.00206.00214.00512500108213700
2012-07-26199.00208.00199.00205.00724700148134400
2012-07-25196.00203.00195.00199.00867500172400400
2012-07-24201.00203.00193.00199.00858800170925200
2012-07-23206.00211.00199.00199.00842000172096300
2012-07-20216.00217.00205.00206.001209500253566600
2012-07-19221.00225.00219.00219.00590900130395400
2012-07-18226.00226.00221.00222.0040390090410800
2012-07-17232.00234.00225.00225.00608300138688400
2012-07-13231.00235.00231.00231.0026970062835600
2012-07-12233.00238.00229.00231.00444700103272800
2012-07-11233.00234.00229.00232.0030780071449600
2012-07-10239.00243.00234.00235.00468400111063300
2012-07-09239.00241.00237.00239.0036580087454700
2012-07-06248.00251.00242.00243.00547000133975000
2012-07-05246.00249.00245.00247.0034690085469200
2012-07-04249.00252.00246.00246.00405800100915200
2012-07-03246.00252.00246.00249.00409700101759800
2012-07-02250.00252.00244.00246.00516500127495700
2012-06-29241.00253.00239.00246.001137900279737300
2012-06-28242.00247.00240.00244.00802700195441800
2012-06-27238.00241.00234.00238.00836100198124200
2012-06-26241.00242.00232.00236.00814800192766800
2012-06-25247.00248.00241.00242.00526100128647600
2012-06-22250.00251.00247.00248.00769700191753000
2012-06-21245.00252.00244.00250.00907500225735000
2012-06-20239.00243.00239.00243.00491900118884900
2012-06-19238.00243.00235.00236.00504900120244000
2012-06-18239.00241.00236.00240.00438700104873300
2012-06-15233.00237.00230.00235.00770600180792400
2012-06-14228.00237.00228.00233.00510900119088600
2012-06-13227.00234.00226.00231.0037050084915800
2012-06-12227.00237.00224.00227.00936400214533600
2012-06-11224.00230.00224.00228.00563300127852600
2012-06-08234.00235.00221.00223.001472700335074900
2012-06-07233.00236.00232.00234.00657000153722400
2012-06-06230.00235.00230.00232.001152300267142300
2012-06-05221.00229.00221.00229.001152500258786000
2012-06-04222.00224.00215.00220.00830800182201300
2012-06-01225.00228.00223.00226.00817600184236700
2012-05-31225.00227.00223.00226.00957700215231400
2012-05-30225.00230.00221.00228.001386400312519200
2012-05-29232.00235.00226.00227.001730400396013700
2012-05-28232.00235.00229.00232.00503700116244100
2012-05-25235.00237.00230.00233.00748500174943900
2012-05-24231.00235.00229.00233.00775700179887800
2012-05-23239.00240.00225.00230.001187400277688800
2012-05-22239.00242.00237.00239.00714400171178500
2012-05-21234.00243.00233.00239.00909400216479700
2012-05-18237.00237.00229.00235.001263400294697200
2012-05-17234.00243.00230.00240.001203500284941100
2012-05-16252.00252.00232.00233.001251600298215500
2012-05-15254.00256.00248.00254.00682000171939100
2012-05-14254.00257.00252.00254.00917500233159300
2012-05-11262.00263.00253.00253.00890300228152800
2012-05-10261.00266.00258.00261.00551700144583500
2012-05-09267.00269.00261.00263.00937300247884100
2012-05-08269.00271.00265.00268.001009600270862600
2012-05-07272.00274.00268.00270.00682800184864400
2012-05-02279.00282.00277.00282.00659100184362100
2012-05-01282.00285.00277.00278.00689300193315100
2012-04-27284.00290.00279.00280.001109400312919800
2012-04-26287.00294.00283.00284.00735900211298600
2012-04-25285.00288.00281.00281.00799800226438900
2012-04-24290.00292.00286.00287.00629700181500900
2012-04-23290.00294.00289.00290.00674500196105800
2012-04-20293.00294.00289.00289.00578700168131700
2012-04-19296.00297.00293.00294.00399500117773400
2012-04-18297.00300.00292.00300.00552100164773500
2012-04-17295.00296.00291.00292.00809400237606200
2012-04-16298.00300.00294.00297.00936300278044900
2012-04-13296.00301.00295.00300.00679400203085900
2012-04-12294.00294.00291.00294.00508900149028800
2012-04-11293.00297.00291.00294.00935500275017900
2012-04-10296.00303.00295.00296.00740000220345500
2012-04-09300.00301.00294.00296.00712700211943200
2012-04-06300.00304.00299.00302.00570800171880500
2012-04-05303.00303.00297.00301.001130300338235100
2012-04-04303.00306.00299.00304.001513400458580200
2012-04-03306.00307.00300.00304.00796800241955500
2012-04-02307.00309.00299.00305.001346000407740500
2012-03-30311.00311.00305.00305.001359300419427200
2012-03-29308.00311.00306.00310.001188500365927000
2012-03-28308.00308.00301.00307.00992700302056900
2012-03-27302.00312.00301.00312.001497400461130100
2012-03-26300.00302.00295.00297.00895300266481800
2012-03-23301.00301.00297.00300.00863200258566100
2012-03-22302.00306.00299.00301.00941100283517300
2012-03-21308.00309.00301.00302.00855700259689900
2012-03-19308.00311.00305.00307.001163700357844600
2012-03-16292.00311.00291.00309.002439500741295400
2012-03-15293.00294.00289.00292.001092600319247500
2012-03-14298.00302.00291.00291.00920700271374300
2012-03-13291.00301.00289.00290.001003900295066800
2012-03-12300.00300.00290.00290.00702300206234900
2012-03-09295.00302.00291.00297.001246200369767600
2012-03-08289.00296.00289.00293.001085600317573500
2012-03-07287.00292.00283.00288.00958600274806500
2012-03-06298.00299.00290.00294.001418000416694600
2012-03-05301.00305.00292.00294.001316500390656300
2012-03-02292.00303.00290.00301.002504300744861900
2012-03-01281.00287.00275.00286.002079100585466600
2012-02-29292.00297.00277.00280.002602100747948200
2012-02-28296.00301.00292.00294.001695400500117400
2012-02-27303.00304.00297.00298.001541200462186000
2012-02-24307.00308.00303.00306.00767200234462000
2012-02-23299.00306.00292.00304.001546900464132200
2012-02-22296.00301.00291.00299.001227700365956100
2012-02-21299.00300.00292.00294.00833100245680700
2012-02-20285.00297.00285.00296.001227900360135500
2012-02-17284.00288.00277.00281.001128600317597800
2012-02-16280.00283.00277.00279.00686500192286900
2012-02-15278.00281.00273.00279.001080600300113000
2012-02-14271.00275.00268.00275.00679900184811500
2012-02-13270.00273.00269.00273.00676100183215600
2012-02-10276.00276.00268.00270.00847000229697800
2012-02-09275.00276.00272.00273.00908300249027300
2012-02-08272.00279.00272.00279.00720800198825600
2012-02-07271.00273.00269.00272.00571200155224600
2012-02-06276.00277.00272.00273.00640000175263400
2012-02-03272.00277.00272.00272.00660500180520300
2012-02-02284.00284.00276.00276.00725800202609300
2012-02-01277.00283.00277.00279.00807600226680300
2012-01-31281.00281.00274.00274.00713600197711100
2012-01-30286.00286.00278.00280.00544800153186900
2012-01-27285.00288.00283.00287.00710300202795700
2012-01-26286.00288.00283.00286.00411300117541100
2012-01-25284.00287.00280.00286.00758200216133500
2012-01-24286.00286.00279.00281.00390300110027600
2012-01-23282.00285.00282.00285.00574000162962400
2012-01-20280.00285.00279.00282.001087600306428600
2012-01-19277.00279.00272.00274.00814400224253600
2012-01-18279.00280.00275.00277.00721100200247800
2012-01-17272.00278.00270.00278.0036110099043800
2012-01-16276.00276.00270.00273.0035310096113400
2012-01-13272.00277.00272.00276.00671700184332000
2012-01-12275.00277.00270.00272.00476500129749100
2012-01-11285.00286.00276.00276.00537500150173300
2012-01-10283.00289.00279.00281.00449200126963600
2012-01-06279.00280.00275.00278.00493600137097400
2012-01-05291.00293.00281.00281.00570300163229700
2012-01-04283.00294.00282.00290.00859300248305200
2011-12-30274.00277.00272.00276.0028340078001200
2011-12-29269.00270.00265.00269.00401000107562100
2011-12-28269.00272.00266.00269.0031460084758900
2011-12-27268.00271.00267.00269.0026710071838700
2011-12-26276.00276.00267.00270.00527600142167900
2011-12-22277.00278.00271.00273.00655100179415900
2011-12-21270.00276.00269.00275.00562100153467000
2011-12-20278.00278.00267.00269.001285700347443600
2011-12-19272.00275.00266.00273.00842300228391600
2011-12-16284.00285.00275.00276.00984200275294600
2011-12-15279.00286.00279.00283.00651800184423000
2011-12-14280.00284.00276.00282.00502200140797700
2011-12-13277.00285.00277.00281.00765500215793500
2011-12-12285.00290.00282.00283.001008600288181700
2011-12-09279.00287.00279.00284.001497400422314200
2011-12-08278.00287.00276.00285.001128100320115500
2011-12-07260.00279.00260.00277.001946000530212900
2011-12-06267.00269.00258.00258.00954200250129000
2011-12-05269.00271.00264.00268.00867700231774800
2011-12-02267.00270.00264.00267.00648400173000400
2011-12-01269.00271.00262.00264.00717900191399200
2011-11-30272.00272.00259.00264.001251000328889000
2011-11-29272.00273.00264.00271.00885200238159800
2011-11-28273.00275.00265.00267.001006200272015900
2011-11-25275.00277.00273.00273.00653700180263700
2011-11-24277.00280.00272.00275.001150800318878700
2011-11-22277.00281.00273.00280.001509100421616000
2011-11-21275.00280.00272.00277.00729100201654100
2011-11-18280.00283.00268.00272.001894400520005200
2011-11-17275.00281.00275.00279.00696100193726400
2011-11-16276.00282.00274.00275.00672600186312900
2011-11-15270.00276.00270.00275.00513100140117600
2011-11-14271.00281.00271.00274.00843200233602500
2011-11-11268.00271.00266.00267.00584900156820500
2011-11-10267.00273.00264.00271.001126400303163800
2011-11-09256.00275.00256.00275.001384300371979700
2011-11-08260.00266.00253.00253.001230600318056800
2011-11-07268.00268.00261.00265.00477000126017000
2011-11-04263.00273.00260.00271.00627600168009500
2011-11-02264.00264.00258.00263.001140400298196600
2011-11-01261.00266.00258.00263.00813200213326800
2011-10-31264.00274.00262.00262.00871400231309800
2011-10-28269.00275.00265.00267.001008100273164200
2011-10-27246.00268.00246.00267.001123900290717700
2011-10-26247.00249.00244.00249.00832800205177000
2011-10-25247.00252.00242.00246.00863800213556400
2011-10-24245.00248.00245.00247.00432400106531400
2011-10-21243.00247.00243.00245.00480200117689500
2011-10-20240.00244.00238.00242.00470600113529100
2011-10-19240.00245.00240.00240.00440900106766000
2011-10-18241.00244.00239.00240.00459100110833300
2011-10-17239.00242.00237.00240.00794900190376800
2011-10-14245.00245.00236.00236.001021600243547300
2011-10-13252.00253.00246.00248.00577400143382800
2011-10-12248.00250.00247.00248.00487200120899500
2011-10-11252.00256.00248.00249.00516500129354000
2011-10-07246.00250.00243.00244.00789500194875600
2011-10-06248.00253.00246.00248.00440100109346700
2011-10-05257.00258.00246.00246.00936700233283800
2011-10-04266.00266.00256.00257.00620800161508000
2011-10-03265.00268.00257.00266.00906500238312700
2011-09-30275.00279.00272.00276.00823700226827900
2011-09-29272.00277.00270.00273.00827000225929700
2011-09-28269.00277.00267.00272.00805500219623500
2011-09-27262.00267.00262.00266.00804700212931500
2011-09-26254.00263.00254.00260.001260100326357400
2011-09-22259.00259.00253.00256.00909100233222600

   ※ 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