[8333 東証1部] 常陽銀行 日足 時系列データ

[8333 東証1部] 常陽銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-09-27462.00462.00434.00435.00142780006266873000
2016-09-26479.00483.00465.00466.0029650001400406000
2016-09-23487.00487.00473.00479.0026610001272762000
2016-09-21469.00497.00460.00495.0044080002118661000
2016-09-20464.00476.00464.00472.0033220001564544000
2016-09-16459.00473.00457.00472.0034470001611816000
2016-09-15452.00456.00446.00455.0025430001150191000
2016-09-14451.00464.00447.00459.0039220001791815000
2016-09-13465.00467.00457.00459.0031780001462913000
2016-09-12457.00472.00455.00463.0038880001802671000
2016-09-09461.00466.00456.00458.0049990002301755000
2016-09-08445.00456.00444.00453.0030980001403400000
2016-09-07435.00447.00435.00443.0040310001779573000
2016-09-06432.00444.00432.00440.002230000981830000
2016-09-05434.00437.00429.00430.002053000888986000
2016-09-02429.00430.00421.00427.001912000813689000
2016-09-01411.00429.00411.00427.0044350001882679000
2016-08-31403.00412.00403.00411.0044520001818112000
2016-08-30381.00402.00379.00402.0077790003093973000
2016-08-29378.00381.00376.00378.002580000976594000
2016-08-26374.00374.00370.00371.0026990001003383000
2016-08-25374.00375.00370.00374.002638000983846000
2016-08-24373.00378.00372.00373.001294000484018000
2016-08-23382.00382.00370.00373.002542000952175000
2016-08-22386.00386.00380.00382.001802000689208000
2016-08-19388.00393.00385.00386.001872000726195000
2016-08-18391.00404.00388.00388.002503000985050000
2016-08-17387.00396.00383.00395.002032000792676000
2016-08-16388.00394.00385.00386.002066000802754000
2016-08-15393.00396.00384.00387.001124000437039000
2016-08-12401.00403.00389.00392.002265000891548000
2016-08-10389.00399.00386.00397.002148000848233000
2016-08-09399.00401.00391.00393.0026190001032341000
2016-08-08379.00402.00379.00400.0038400001512837000
2016-08-05390.00395.00386.00387.001087000424134000
2016-08-04382.00394.00380.00392.001968000762273000
2016-08-03388.00389.00378.00380.0027920001071168000
2016-08-02404.00410.00396.00396.0026710001075677000
2016-08-01398.00416.00391.00412.0026990001095052000
2016-07-29377.00408.00375.00405.0035130001380529000
2016-07-28387.00387.00378.00379.001878000715202000
2016-07-27397.00397.00386.00392.002506000980123000
2016-07-26391.00394.00386.00389.001838000716236000
2016-07-25397.00401.00391.00393.001859000732632000
2016-07-22392.00398.00389.00392.001659000651615000
2016-07-21409.00412.00397.00401.001704000685587000
2016-07-20406.00406.00395.00401.001953000779551000
2016-07-19411.00411.00403.00405.001338000542985000
2016-07-15402.00410.00400.00406.002460000996439000
2016-07-14395.00402.00391.00397.0027050001071765000
2016-07-13401.00406.00396.00403.0029940001204502000
2016-07-12385.00399.00383.00393.0025830001017083000
2016-07-11365.00382.00361.00377.002388000890174000
2016-07-08364.00365.00352.00353.002297000819303000
2016-07-07364.00373.00362.00364.001906000698358000
2016-07-06370.00373.00361.00366.002157000786999000
2016-07-05381.00384.00376.00377.001271000480336000
2016-07-04381.00387.00377.00384.001219000466964000
2016-07-01383.00389.00379.00385.001180000453824000
2016-06-30385.00393.00380.00381.001907000734286000
2016-06-29375.00383.00373.00378.001399000529651000
2016-06-28368.00382.00361.00375.001886000702967000
2016-06-27371.00376.00364.00374.001508000560333000
2016-06-24397.00399.00359.00363.002567000961280000
2016-06-23383.00394.00379.00393.001285000500957000
2016-06-22386.00386.00380.00381.001206000460368000
2016-06-21382.00389.00377.00388.001099000422973000
2016-06-20385.00389.00380.00388.00958000369909000
2016-06-17377.00379.00373.00377.002122000798850000
2016-06-16376.00379.00367.00371.001897000704866000
2016-06-15369.00383.00369.00376.001664000627082000
2016-06-14375.00376.00367.00372.001475000547276000
2016-06-13387.00387.00377.00378.001378000523581000
2016-06-10403.00403.00387.00393.002026000803930000
2016-06-09409.00410.00401.00403.001217000491600000
2016-06-08413.00415.00408.00413.001107000455993000
2016-06-07406.00415.00405.00414.001305000537276000
2016-06-06398.00408.00395.00407.002380000958911000
2016-06-03400.00406.00397.00406.001600000645165000
2016-06-02407.00413.00400.00400.001958000789550000
2016-06-01406.00416.00400.00411.002312000948723000
2016-05-31402.00414.00402.00410.0045300001854491000
2016-05-30401.00407.00396.00404.001134000455709000
2016-05-27393.00399.00388.00397.001330000525871000
2016-05-26398.00399.00393.00395.00782000309671000
2016-05-25394.00395.00390.00394.001176000462306000
2016-05-24389.00391.00386.00387.001248000484729000
2016-05-23386.00392.00381.00390.001391000538927000
2016-05-20383.00392.00383.00390.00945000368024000
2016-05-19390.00394.00383.00386.001147000444742000
2016-05-18374.00387.00373.00385.002056000786161000
2016-05-17376.00377.00370.00374.001374000512713000
2016-05-16368.00378.00366.00370.001581000587416000
2016-05-13372.00376.00365.00366.002043000754460000
2016-05-12372.00378.00371.00374.001652000618400000
2016-05-11380.00385.00375.00376.001476000557702000
2016-05-10373.00383.00368.00380.001434000541920000
2016-05-09376.00377.00372.00373.00804000300583000
2016-05-06371.00381.00367.00372.002162000803946000
2016-05-02371.00375.00366.00370.0029320001082785000
2016-04-28418.00421.00385.00387.0038440001533307000
2016-04-27413.00416.00408.00414.001955000806370000
2016-04-26415.00419.00408.00413.001750000721345000
2016-04-25415.00420.00409.00420.002194000913349000
2016-04-22396.00416.00394.00413.0051830002113888000
2016-04-21402.00403.00395.00399.001615000643644000
2016-04-20400.00402.00390.00394.002199000868655000
2016-04-19392.00398.00389.00398.001584000627514000
2016-04-18380.00382.00374.00379.001338000507027000
2016-04-15395.00399.00390.00394.001286000508009000
2016-04-14394.00401.00392.00401.0039900001589933000
2016-04-13381.00391.00379.00388.002159000835036000
2016-04-12357.00378.00357.00375.0029700001102528000
2016-04-11361.00362.00353.00357.001739000622557000
2016-04-08352.00374.00349.00367.0030320001103253000
2016-04-07358.00364.00354.00358.001675000600344000
2016-04-06357.00361.00353.00359.002761000987400000
2016-04-05372.00372.00357.00357.001975000712608000
2016-04-04372.00381.00369.00374.002396000895000000
2016-04-01385.00385.00370.00370.0033660001258182000
2016-03-31386.00394.00384.00386.0034830001355588000
2016-03-30391.00392.00379.00380.002547000978336000
2016-03-29390.00395.00386.00393.0031390001229788000
2016-03-28396.00399.00391.00397.0035740001410984000
2016-03-25397.00398.00392.00395.002335000922417000
2016-03-24410.00411.00394.00396.0029960001195562000
2016-03-23416.00417.00409.00411.001308000538835000
2016-03-22413.00419.00409.00414.002023000837736000
2016-03-18410.00417.00404.00412.0030050001229456000
2016-03-17418.00422.00408.00412.002342000971435000
2016-03-16420.00421.00413.00414.001976000821833000
2016-03-15425.00430.00420.00425.0027880001184323000
2016-03-14418.00431.00418.00425.0029420001251571000
2016-03-11405.00418.00404.00414.0033940001394521000
2016-03-10406.00411.00403.00408.002322000944997000
2016-03-09407.00409.00398.00404.0028580001151397000
2016-03-08421.00429.00408.00412.0027360001134845000
2016-03-07418.00426.00417.00423.001831000772607000
2016-03-04411.00418.00409.00417.0044870001856646000
2016-03-03399.00412.00399.00411.0045860001872600000
2016-03-02400.00402.00392.00399.0035210001397426000
2016-03-01392.00398.00389.00394.002352000925513000
2016-02-29400.00406.00391.00391.001949000774075000
2016-02-26400.00403.00392.00394.001909000755669000
2016-02-25391.00398.00391.00397.001790000707409000
2016-02-24381.00399.00381.00391.002273000889585000
2016-02-23388.00395.00386.00388.001895000739493000
2016-02-22389.00390.00382.00385.002059000792586000
2016-02-19397.00399.00389.00393.002167000850615000
2016-02-18404.00408.00394.00399.0026060001041170000
2016-02-17395.00404.00391.00396.0030020001189629000
2016-02-16394.00402.00386.00392.0036160001429623000
2016-02-15390.00405.00384.00400.0043340001714602000
2016-02-12369.00382.00368.00369.0057840002168202000
2016-02-10402.00408.00380.00382.0045900001787175000
2016-02-09408.00409.00400.00404.0039040001580173000
2016-02-08431.00440.00427.00436.0026710001162882000
2016-02-05436.00445.00429.00437.002238000976982000
2016-02-04441.00453.00437.00443.0045030002003266000
2016-02-03457.00460.00443.00445.0029040001299330000
2016-02-02468.00474.00460.00462.0035710001664247000
2016-02-01477.00477.00455.00460.0027900001285790000
2016-01-29498.00505.00456.00484.0053170002564436000
2016-01-28498.00501.00492.00493.001842000913511000
2016-01-27494.00503.00491.00501.0029650001478293000
2016-01-26486.00487.00475.00481.001916000922102000
2016-01-25500.00500.00490.00494.0023700001171939000
2016-01-22484.00496.00477.00494.0034220001668250000
2016-01-21486.00493.00466.00466.0044680002136233000
2016-01-20501.00502.00483.00484.0026680001309574000
2016-01-19509.00513.00500.00505.001846000930284000
2016-01-18506.00509.00500.00506.001919000971150000
2016-01-15524.00524.00509.00516.001861000961233000
2016-01-14509.00518.00503.00515.0020830001062176000
2016-01-13516.00528.00516.00522.0022390001166041000
2016-01-12522.00525.00515.00515.0020270001052464000
2016-01-08538.00544.00531.00532.0024270001300428000
2016-01-07550.00555.00539.00540.0019710001071482000
2016-01-06557.00560.00543.00550.001667000916189000
2016-01-05552.00561.00550.00557.0019060001060213000
2016-01-04565.00572.00554.00555.0019530001092407000
2015-12-30577.00579.00571.00575.001434000825811000
2015-12-29561.00579.00557.00575.0021560001232464000
2015-12-28548.00563.00546.00561.0023530001312520000
2015-12-25553.00554.00541.00544.001357000740033000
2015-12-24555.00559.00548.00548.001718000947069000
2015-12-22545.00553.00543.00550.0023120001271044000
2015-12-21539.00546.00535.00543.0020670001116505000
2015-12-18557.00564.00544.00544.0033470001846731000
2015-12-17558.00562.00554.00558.0026020001452389000
2015-12-16550.00555.00548.00551.0024970001376602000
2015-12-15546.00548.00538.00538.0028360001534794000
2015-12-14538.00550.00538.00548.0025080001367832000
2015-12-11549.00558.00549.00552.0041160002267727000
2015-12-10557.00560.00550.00552.0021260001177669000
2015-12-09557.00565.00557.00557.001769000989836000
2015-12-08564.00569.00556.00558.0020920001171374000
2015-12-07567.00579.00565.00566.0019950001137834000
2015-12-04561.00566.00559.00562.0022910001286288000
2015-12-03569.00569.00562.00566.0023760001343273000
2015-12-02569.00575.00568.00568.0038640002204967000
2015-12-01570.00572.00563.00572.0029210001658701000
2015-11-30586.00587.00571.00571.0028920001665954000
2015-11-27593.00597.00586.00588.0024050001417349000
2015-11-26593.00597.00591.00591.0018690001108286000
2015-11-25605.00605.00592.00594.001570000935625000
2015-11-24611.00611.00602.00607.0019340001171259000
2015-11-20614.00614.00606.00611.0016510001006936000
2015-11-19620.00622.00612.00614.0022110001362814000
2015-11-18621.00623.00613.00613.001377000847555000
2015-11-17621.00623.00609.00615.0021340001315726000
2015-11-16610.00621.00608.00615.001167000719113000
2015-11-13621.00622.00613.00618.0018460001139942000
2015-11-12628.00634.00624.00625.0018150001138133000
2015-11-11617.00630.00613.00630.0029580001855214000
2015-11-10610.00625.00604.00619.0049830003080186000
2015-11-09594.00600.00588.00592.0025010001481487000
2015-11-06588.00592.00578.00590.0026350001549542000
2015-11-05583.00592.00581.00585.0038320002244959000
2015-11-04617.00620.00580.00583.0054610003224900000
2015-11-02619.00622.00610.00611.0019620001202931000
2015-10-30626.00636.00623.00632.0028650001807266000
2015-10-29629.00632.00620.00626.0021970001373029000
2015-10-28633.00634.00621.00625.0022840001427177000
2015-10-27652.00659.00630.00632.0046320002986044000
2015-10-26647.00651.00642.00644.00795000513484000
2015-10-23641.00648.00632.00637.001562000996255000
2015-10-22628.00639.00628.00629.001100000694485000
2015-10-21616.00633.00612.00632.001408000881876000
2015-10-20622.00623.00616.00620.001217000753739000
2015-10-19620.00621.00611.00615.00949000585107000
2015-10-16617.00629.00617.00620.001556000968726000
2015-10-15599.00615.00598.00614.001513000923259000
2015-10-14609.00609.00593.00600.0017820001068764000
2015-10-13613.00622.00606.00611.0020590001262156000
2015-10-09621.00622.00607.00620.0025440001565775000
2015-10-08629.00629.00616.00618.001358000842585000
2015-10-07625.00638.00624.00631.0019080001202182000
2015-10-06623.00624.00616.00618.0019710001222875000
2015-10-05622.00622.00611.00614.0019160001176659000
2015-10-02624.00625.00613.00619.0022540001390838000
2015-10-01631.00641.00618.00634.001448000916623000
2015-09-30615.00631.00615.00628.0023000001440758000
2015-09-29617.00621.00598.00605.001566000950031000
2015-09-28626.00636.00620.00627.001262000793646000
2015-09-25610.00635.00604.00628.0019310001202481000
2015-09-24609.00624.00605.00605.0021890001338379000
2015-09-18631.00631.00613.00614.0018720001156660000
2015-09-17646.00646.00627.00634.0018860001194183000
2015-09-16645.00648.00636.00642.0015860001019273000

   ※ 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