[8332 東証1部] 横浜銀行 日足 時系列データ

[8332 東証1部] 横浜銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-03-28526.50538.40514.70520.002574600013458945200
2016-03-25515.00525.50511.00521.6056400002927773600
2016-03-24533.90534.30514.50515.6035350001838155400
2016-03-23533.50539.10531.00533.3030100001609244500
2016-03-22539.70540.80524.00534.5060520003230883900
2016-03-18539.00547.10524.20531.0071670003815601100
2016-03-17541.50552.00532.50537.9042000002273263700
2016-03-16557.70563.90539.80540.9054580002982201200
2016-03-15553.20564.40549.70562.1064120003581702700
2016-03-14555.00564.00553.50558.0084560004727302800
2016-03-11528.80547.50527.70545.2084400004512984800
2016-03-10531.10536.40526.30535.4054630002906385700
2016-03-09532.80533.60522.60528.6075520003988396600
2016-03-08545.80551.10533.00538.7063100003410332300
2016-03-07553.80557.40550.50554.6083930004652137000
2016-03-04541.70554.20538.40550.2072640003981529400
2016-03-03528.90547.40528.90544.7088470004802816800
2016-03-02525.20528.70519.20523.7084460004425283500
2016-03-01513.20520.80509.80515.2076890003962594600
2016-02-29518.00524.90511.50511.5078010004029518400
2016-02-26528.50534.30511.50514.0063140003273848700
2016-02-25516.90524.60514.10521.0075030003898511600
2016-02-24501.30521.50501.30514.80115520005932939400
2016-02-23511.60523.70508.80510.00101930005238227800
2016-02-22499.90510.10492.40504.2083260004190810700
2016-02-19503.10509.00494.60502.0094100004728376100
2016-02-18500.00513.80496.10507.2094300004766447700
2016-02-17491.60501.30486.10491.20130780006423893400
2016-02-16484.50495.80479.00484.5088500004316032100
2016-02-15485.30498.20482.00492.50124760006112202500
2016-02-12452.50470.30451.10453.30120310005528457900
2016-02-10495.60501.30472.20476.5095090004615098200
2016-02-09512.30512.70492.10497.3072130003603898400
2016-02-08521.00536.80513.60531.7084690004466648200
2016-02-05537.30548.20524.30529.6071850003823585500
2016-02-04555.10560.20539.90542.5073150004011742200
2016-02-03570.00575.00546.00549.4079420004415743100
2016-02-02578.80597.70575.10584.3087120005104174000
2016-02-01630.00630.00585.00590.6091150005479945000
2016-01-29658.30678.10593.80635.20115740007323397000
2016-01-28649.00661.90645.50649.5029640001936729900
2016-01-27644.90658.00639.90653.4039760002593616800
2016-01-26634.40635.60618.00628.1039580002482951200
2016-01-25652.10655.40637.00645.6033010002131748400
2016-01-22635.40644.60622.50642.6042390002698357300
2016-01-21637.10646.80616.90616.9033710002123429200
2016-01-20660.10662.20636.10637.2056510003644982100
2016-01-19670.00675.00658.30666.6025780001715909400
2016-01-18673.10675.50663.00672.4031860002135641400
2016-01-15692.20696.60674.00683.8047430003243880900
2016-01-14685.00693.10670.40685.9051010003462559800
2016-01-13689.00702.80687.40700.0031640002205477400
2016-01-12694.60704.50681.40685.1061450004239470400
2016-01-08710.10722.20701.20703.9070920005022021200
2016-01-07716.10737.90713.60721.2086360006271086100
2016-01-06731.80736.50711.00720.6036250002611048000
2016-01-05720.90734.70719.40727.0026750001944840300
2016-01-04737.30741.20718.90723.6036450002647679700
2015-12-30745.50754.60743.80746.1031200002334093500
2015-12-29724.60745.00720.00744.7040530002986807700
2015-12-28717.10728.90714.80726.5023210001681975500
2015-12-25733.00733.00710.10717.0020320001457976400
2015-12-24730.00734.30721.30726.6032390002356938100
2015-12-22715.60725.80708.20724.5030940002228628900
2015-12-21711.50717.60699.90715.7039530002805534200
2015-12-18716.90751.00711.60714.5088280006397511600
2015-12-17725.50727.50716.50717.2045370003267821300
2015-12-16695.00714.10693.50710.5045400003217582200
2015-12-15702.40706.00684.50685.0037880002616525500
2015-12-14688.20700.70687.50699.4032060002228425200
2015-12-11702.60716.00702.60707.5050460003562030900
2015-12-10704.70714.60700.40708.6043070003054265100
2015-12-09712.60721.00710.00710.5044720003190279700
2015-12-08717.80723.60712.50712.8035550002547792300
2015-12-07724.70733.00717.00717.8045520003295464800
2015-12-04716.20722.40711.10719.3046590003339090400
2015-12-03733.90735.20726.10728.2040720002972383600
2015-12-02738.40749.20737.70738.8035160002612266800
2015-12-01727.80737.40725.10737.1041450003042130100
2015-11-30750.90751.00724.50724.5066360004851737800
2015-11-27760.10760.10748.80751.1029050002187094700
2015-11-26760.20764.50755.00760.1024780001885851800
2015-11-25770.90770.90758.70760.4032430002470485200
2015-11-24774.10774.10765.40771.4030980002383056100
2015-11-20773.20783.50767.10776.1033700002612488600
2015-11-19767.00783.70767.00777.5037550002915273500
2015-11-18774.00777.10766.30766.9036080002780097600
2015-11-17772.00775.40761.50769.3056270004333647200
2015-11-16751.10768.00747.10763.8031780002420819300
2015-11-13755.00766.00753.20764.0050850003857859200
2015-11-12777.50781.80769.90775.3031820002466292900
2015-11-11765.00783.50762.10781.0037020002880326200
2015-11-10770.00784.90766.80774.7062710004852613700
2015-11-09755.00764.40752.00755.2037270002821445600
2015-11-06749.60755.90742.80748.5019550001465781100
2015-11-05735.50750.00732.60743.3038860002883491900
2015-11-04744.10752.60727.40728.8033530002465514400
2015-11-02748.00748.00731.10733.2028610002104538000
2015-10-30757.10766.80749.70759.3034990002654564900
2015-10-29764.50767.90750.80754.9041200003115967200
2015-10-28761.70766.70752.90756.5020700001567011700
2015-10-27772.80779.70760.10760.9051780003971865900
2015-10-26785.70787.70773.90775.9046710003636034800
2015-10-23781.60786.00772.50777.5057180004456526000
2015-10-22760.50774.20753.30766.6030170002317629300
2015-10-21748.40771.60739.10768.7044600003403835400
2015-10-20753.20753.70746.50748.2030950002318096600
2015-10-19747.80753.40735.80746.3049670003705710500
2015-10-16730.90759.30730.60755.7086630006505032300
2015-10-15709.80731.50707.50730.1052710003822368500
2015-10-14722.40722.70701.90711.9048410003441136300
2015-10-13731.00732.20722.10723.7050300003656931000
2015-10-09731.00740.00718.80738.9079120005783321300
2015-10-08734.00734.00722.70724.9047400003447141000
2015-10-07732.20737.10726.00734.3053030003883730300
2015-10-06729.80738.80725.80732.4046080003376838800
2015-10-05731.00734.00710.90722.3053960003890946700
2015-10-02724.80724.80710.10723.0042620003061162300
2015-10-01725.10736.80706.80729.6056900004137033600
2015-09-30711.00730.30708.40724.1050410003642982900
2015-09-29698.90705.80681.70689.5056400003906321500
2015-09-28707.50714.90697.60706.5042820003029871400
2015-09-25689.30715.60688.20710.3045330003188045700
2015-09-24699.20712.80684.40684.4066880004644009900
2015-09-18731.40731.40707.70711.0056650004050674400
2015-09-17746.50749.50726.00735.1044610003279859900
2015-09-16756.70756.70741.60743.9041660003104814200
2015-09-15749.00764.90744.00745.7046960003529825900
2015-09-14747.80755.50743.20746.8049060003676705600
2015-09-11725.70747.60725.70744.8095920007059770400
2015-09-10739.00747.80725.10740.7060100004437437000
2015-09-09746.00758.70737.80758.7084660006337487800
2015-09-08720.00731.00713.30716.0071340005152133300
2015-09-07704.90722.30697.40715.4038160002716683800
2015-09-04719.30727.40700.60708.6045040003221478700
2015-09-03720.00730.20709.00709.5032770002351784100
2015-09-02707.50731.10700.00708.5036200002585386000
2015-09-01742.20743.60719.90719.9029460002151056100
2015-08-31754.50754.50736.10742.4042270003141647500
2015-08-28747.80757.50739.70754.3039350002959277400
2015-08-27730.00738.60720.90724.8043550003172390800
2015-08-26694.00714.00686.70713.2051680003631985100
2015-08-25695.50736.30691.00694.7089890006376404600
2015-08-24772.00780.20729.10729.2077880005842693900
2015-08-21805.10810.50785.20786.9047570003773072500
2015-08-20839.00844.60829.00829.7045850003828602400
2015-08-19849.40858.40846.20848.4057120004865484800
2015-08-18832.00850.60827.50848.5051620004355876700
2015-08-17830.00839.80825.10831.9030460002531367000
2015-08-14828.00834.00822.40826.1038560003187717100
2015-08-13831.80834.90814.90823.2043270003561611900
2015-08-12820.70830.90818.20829.5041310003408083400
2015-08-11832.00835.70819.30826.2038640003193645800
2015-08-10818.30835.20815.10835.2061670005093641300
2015-08-07810.00834.90808.40831.9068790005673544800
2015-08-06806.30817.50804.50805.7037250003020519600
2015-08-05783.10804.70783.10799.2062740005006566100
2015-08-04787.00788.00774.20787.0049700003888395200
2015-08-03787.70788.90777.80787.7031940002506024900
2015-07-31794.70795.90783.80788.2053540004225502000
2015-07-30786.10794.00785.80790.7034060002690779900
2015-07-29778.80786.80776.40782.2041680003261350400
2015-07-28781.10784.00768.00775.6033130002573435600
2015-07-27790.00792.90781.40788.3022290001754140500
2015-07-24806.60813.90792.20794.6031570002521564000
2015-07-23807.60816.30805.70810.7021530001743926800
2015-07-22810.40812.70798.20805.1029730002398004600
2015-07-21819.90830.00812.00820.9036050002951814100
2015-07-17815.00821.50806.10812.0046480003778747600
2015-07-16810.00817.60807.40817.6044950003660192100
2015-07-15797.00806.90789.70805.8076080006089616900
2015-07-14792.40794.60785.00788.9060140004746162000
2015-07-13767.90782.70764.40781.9039120003034921400
2015-07-10748.20773.00748.20759.9069110005255320600
2015-07-09739.80744.40722.20736.9071650005243235700
2015-07-08773.00776.40743.70745.4062470004719796500
2015-07-07771.00785.70768.90776.9066400005157389700
2015-07-06758.80766.00751.00756.3041550003147287100
2015-07-03769.40781.00765.00769.0054550004199328400
2015-07-02765.00771.70762.00766.7041000003142825200
2015-07-01754.40758.60745.30757.3029950002258636000
2015-06-30762.80774.00745.40750.6082010006168989300
2015-06-29753.10768.60747.00758.5057770004386246100
2015-06-26771.30775.20760.60772.2033700002594722500
2015-06-25780.90782.80773.80775.2029920002326949600
2015-06-24785.90795.80780.90783.4053280004186619400
2015-06-23770.00780.90768.60777.3034990002714095300
2015-06-22745.40764.90742.80764.4043960003326400400
2015-06-19744.90752.00743.60747.4060680004536917400
2015-06-18740.00746.20730.00735.7041220003035580400
2015-06-17750.20755.90742.60745.6044040003288884000
2015-06-16766.80767.10747.90749.0048670003671133500
2015-06-15763.80774.80762.10767.4032910002523137200
2015-06-12775.40775.90761.60767.7067820005232093500
2015-06-11766.00771.80761.00764.9031640002424516400
2015-06-10773.00774.70761.80762.0034490002646133300
2015-06-09778.50784.30768.10769.0056280004369319100
2015-06-08780.00799.50775.30780.9073260005762877600
2015-06-05759.50765.70754.10764.7034750002649582300
2015-06-04760.50768.40756.80763.9037250002841120600
2015-06-03761.00762.90752.50755.2035110002653436100
2015-06-02778.20778.50761.40763.4043370003331122200
2015-06-01766.00778.90761.50778.3032190002484753200
2015-05-29765.00773.60760.60773.60112710008692528200
2015-05-28767.70771.40756.10767.0064330004910517500
2015-05-27765.80765.80755.50759.6048440003680447400
2015-05-26775.00775.00767.80773.4031510002434243500
2015-05-25769.90778.00769.90775.4038250002964209200
2015-05-22766.00766.00757.00763.7033390002543329100
2015-05-21763.40773.00762.70763.9047520003643344000
2015-05-20780.00780.00759.00760.8072990005582592500
2015-05-19770.00776.00761.50774.1061220004726625700
2015-05-18748.70769.90747.20769.1061580004693933500
2015-05-15746.50758.30734.10752.7055900004163981700
2015-05-14750.30759.90744.80744.8041320003096756900
2015-05-13779.50780.00756.00759.5052010003972801900
2015-05-12767.50780.00760.40778.0040280003107997700
2015-05-11784.70786.90760.40765.5045010003466086500
2015-05-08755.50770.00755.50768.3048160003683239600
2015-05-07759.20767.40750.70755.5051290003883191900
2015-05-01761.10770.80751.30760.8041710003169632200
2015-04-30775.00782.10755.00763.6062400004776326300
2015-04-28783.80793.90779.60784.5042310003321282600
2015-04-27783.70784.20767.50775.3053240004123120600
2015-04-24792.60796.40782.20783.7041210003244150200
2015-04-23802.20811.70788.00799.2073720005894145500
2015-04-22786.00808.00780.20798.5086440006893746200
2015-04-21779.30795.80776.10789.6075820005967696800
2015-04-20780.00790.90771.00780.9057360004491802400
2015-04-17781.20796.80778.10782.9085300006706151400
2015-04-16749.80791.30747.80791.0085040006570559400
2015-04-15745.60749.00739.60745.6032340002411370500
2015-04-14733.60750.00732.00750.0035190002621789300
2015-04-13742.00744.00727.80733.6037140002727011500
2015-04-10744.10748.60738.10742.0052580003912166200
2015-04-09748.00750.90739.20742.0048550003613343900
2015-04-08741.00748.60738.40745.2045690003399900900
2015-04-07725.00739.90721.20736.9054170003978982200
2015-04-06713.00721.00707.00719.7039610002837708600
2015-04-03724.00730.00708.10716.4035180002518318900
2015-04-02705.40733.90703.60724.0047010003402053700
2015-04-01701.10714.20692.10705.4061660004343868800
2015-03-31731.70734.90704.00704.0068400004904722100
2015-03-30709.90726.20707.00723.2079150005695632100
2015-03-27708.00721.00697.80704.8044090003125911500
2015-03-26736.30736.30708.30712.4061560004410683100
2015-03-25740.00745.00730.10743.1037630002785102100
2015-03-24741.90741.90729.70738.2040830003007139100
2015-03-23741.00741.00731.50736.4022480001655123500
2015-03-20739.90742.80728.80741.7038580002843755700

   ※ 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