[8342 東証1部] 青森銀行 日足 時系列データ

[8342 東証1部] 青森銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-123530.003580.003525.003565.0050400179117000
2017-12-113505.003525.003495.003520.0043000150967000
2017-12-083440.003515.003440.003505.0070100243897500
2017-12-073480.003495.003445.003455.0046000159534000
2017-12-063520.003535.003455.003480.0050100175090500
2017-12-053495.003555.003490.003555.0041600146657000
2017-12-043535.003565.003505.003505.0051800182777500
2017-12-013580.003580.003530.003535.0067800240689500
2017-11-303550.003605.003550.003585.0065100233235000
2017-11-293530.003575.003530.003555.0061200217671000
2017-11-283530.003565.003515.003525.0064900229344500
2017-11-273535.003570.003535.003550.0029400104500500
2017-11-243520.003565.003505.003540.0060700214831000
2017-11-223540.003550.003510.003520.0049100173142500
2017-11-213540.003560.003520.003550.0041300146335000
2017-11-203550.003560.003530.003550.0042100149298500
2017-11-173565.003565.003535.003550.0083300295478000
2017-11-163545.003600.003545.003565.0036000128595000
2017-11-153615.003615.003530.003570.0089900320790500
2017-11-143630.003640.003605.003615.0043300156609000
2017-11-133630.003675.003570.003670.0081000294461000
2017-11-103595.003640.003595.003630.0043500157539000
2017-11-093610.003665.003600.003645.0084500306862500
2017-11-083620.003635.003590.003615.0083200300302500
2017-11-073615.003650.003615.003650.0041500150990000
2017-11-063675.003675.003605.003640.0067200244356500
2017-11-023635.003690.003620.003685.0069600255165500
2017-11-013655.003655.003625.003630.0049000178186500
2017-10-313655.003655.003635.003645.002720099105000
2017-10-303670.003680.003630.003665.0060700222105500
2017-10-273635.003685.003635.003650.0068200249613000
2017-10-263670.003675.003625.003655.0055500202174500
2017-10-253665.003700.003655.003670.0080200294858500
2017-10-243625.003665.003605.003655.0055900203829000
2017-10-233580.003640.003555.003625.00107400386497500
2017-10-203570.003620.003550.003600.0072500260542000
2017-10-193615.003620.003570.003590.0092000330553500
2017-10-183635.003640.003605.003625.0070600255440500
2017-10-173705.003720.003610.003625.00130800477579000
2017-10-163670.003730.003645.003685.00160700592795500
2017-10-133740.003755.003650.003680.002806001038896500
2017-10-123900.003910.003700.003740.0014120005412756500
2017-10-113400.003410.003325.003360.006773002277681000
2017-10-103410.003445.003365.003435.003609001231160000
2017-10-063505.003515.003410.003420.003936001360485000
2017-10-053480.003520.003480.003495.003973001388746000
2017-10-043560.003590.003475.003480.007384002606275500
2017-10-033850.003865.003820.003840.0085000326582500
2017-10-023905.003910.003830.003850.0075900293336000
2017-09-294000.004000.003920.003930.0049400195172000
2017-09-284050.004050.003995.004025.0039500158509000
2017-09-274155.004170.004010.004020.0037000149912500
2017-09-26421.00424.00420.00421.00316000133244000
2017-09-25421.00426.00421.00423.0023500099437000
2017-09-22425.00428.00420.00421.00328000138711000
2017-09-21430.00437.00423.00424.00398000170742000
2017-09-20436.00437.00427.00427.00454000195823000
2017-09-19428.00438.00427.00437.00661000286239000
2017-09-15417.00425.00417.00425.00542000229060000
2017-09-14420.00424.00417.00419.00515000216630000
2017-09-13413.00420.00413.00419.00324000135239000
2017-09-12412.00415.00410.00411.00291000119854000
2017-09-11407.00414.00407.00409.00270000110674000
2017-09-08410.00410.00404.00406.00448000182741000
2017-09-07409.00412.00408.00410.0023900097956000
2017-09-06404.00407.00402.00406.0024300098339000
2017-09-05408.00410.00406.00407.0021500087691000
2017-09-04414.00416.00408.00410.00411000168867000
2017-09-01409.00414.00408.00413.00345000141611000
2017-08-31404.00408.00403.00406.0020200081907000
2017-08-30401.00408.00401.00404.00313000126450000
2017-08-29395.00401.00393.00401.0020200080395000
2017-08-28392.00396.00391.00396.0018700073624000
2017-08-25387.00391.00386.00391.0011900046324000
2017-08-24385.00387.00385.00386.0013300051317000
2017-08-23392.00392.00385.00387.0017000065781000
2017-08-22387.00388.00385.00388.0016900065363000
2017-08-21388.00388.00384.00385.0019500075231000
2017-08-18390.00391.00387.00390.0017800069247000
2017-08-17391.00392.00390.00392.008900034847000
2017-08-16394.00394.00392.00392.007400029068000
2017-08-15394.00398.00393.00394.0012300048627000
2017-08-14394.00394.00391.00392.0015400060403000
2017-08-10392.00395.00390.00395.0010600041672000
2017-08-09397.00397.00391.00392.0013300052213000
2017-08-08397.00398.00395.00398.008900035331000
2017-08-07396.00398.00395.00396.0021900086852000
2017-08-04393.00396.00393.00396.0010000039465000
2017-08-03392.00395.00391.00395.0017000066870000
2017-08-02397.00397.00393.00394.0015100059666000
2017-08-01388.00395.00387.00395.00285000111462000
2017-07-31387.00388.00385.00386.0014800057220000
2017-07-28385.00388.00384.00388.0011500044443000
2017-07-27386.00388.00383.00385.0013800053131000
2017-07-26385.00386.00384.00384.0011500044246000
2017-07-25387.00387.00383.00385.0010900041971000
2017-07-24386.00387.00383.00387.0016100062026000
2017-07-21384.00386.00383.00386.0011100042752000
2017-07-20386.00388.00383.00386.0021600083308000
2017-07-19386.00388.00384.00387.0013300051346000
2017-07-18387.00388.00384.00387.0011200043268000
2017-07-14387.00389.00385.00388.0010800041881000
2017-07-13390.00391.00384.00385.0019400074980000
2017-07-12392.00392.00390.00390.0013800053933000
2017-07-11391.00394.00391.00393.0011000043163000
2017-07-10393.00393.00390.00391.0010600041495000
2017-07-07398.00398.00391.00391.0016400064731000
2017-07-06397.00401.00395.00400.0020600082013000
2017-07-05395.00400.00393.00399.0022000087289000
2017-07-04401.00401.00397.00398.00264000105423000
2017-07-03398.00400.00396.00400.0015300060978000
2017-06-30396.00399.00394.00398.0023800094443000
2017-06-29399.00399.00395.00397.0022300088555000
2017-06-28392.00397.00392.00395.0017900070695000
2017-06-27390.00393.00390.00392.0012000046963000
2017-06-26390.00391.00389.00389.0011000042868000
2017-06-23390.00391.00389.00390.009300036286000
2017-06-22393.00393.00390.00390.0014300055965000
2017-06-21396.00398.00392.00392.0016300064319000
2017-06-20397.00402.00395.00399.00337000134602000
2017-06-19393.00396.00389.00394.0024100094520000
2017-06-16394.00398.00390.00390.00338000132869000
2017-06-15395.00399.00394.00394.0023200091720000
2017-06-14396.00399.00396.00397.0017600070006000
2017-06-13391.00398.00391.00397.0019900078639000
2017-06-12392.00395.00391.00392.0021200083237000
2017-06-09391.00392.00387.00391.00454000177560000
2017-06-08391.00392.00387.00389.00268000104399000
2017-06-07392.00393.00389.00393.0022100086594000
2017-06-06394.00397.00390.00391.00342000134709000
2017-06-05390.00395.00387.00394.0021500084099000
2017-06-02385.00396.00385.00395.00334000130840000
2017-06-01379.00384.00379.00384.0018600071068000
2017-05-31381.00381.00374.00377.00272000102556000
2017-05-30386.00386.00381.00383.0010100038618000
2017-05-29384.00387.00384.00386.006200023914000
2017-05-26387.00389.00385.00385.0011400044055000
2017-05-25388.00392.00388.00388.0015200059161000
2017-05-24383.00391.00381.00388.00315000121661000
2017-05-23384.00384.00380.00381.0025300096697000
2017-05-22387.00387.00383.00384.0025800099280000
2017-05-19388.00389.00385.00386.0020700080028000
2017-05-18392.00392.00388.00388.0020200078727000
2017-05-17397.00397.00394.00397.0011900047156000
2017-05-16398.00400.00398.00398.00314000125390000
2017-05-15393.00400.00393.00397.00253000100461000
2017-05-12398.00399.00395.00397.0012500049592000
2017-05-11397.00400.00397.00399.0013300053001000
2017-05-10399.00399.00396.00397.0017600070018000
2017-05-09400.00400.00397.00398.0017700070536000
2017-05-08397.00402.00396.00400.00506000202160000
2017-05-02392.00396.00391.00394.00270000106301000
2017-05-01386.00392.00384.00392.0012600048878000
2017-04-28394.00394.00386.00388.0017400067719000
2017-04-27393.00395.00391.00394.0020000078694000
2017-04-26393.00395.00391.00394.0023800093662000
2017-04-25385.00392.00384.00389.00266000103409000
2017-04-24385.00388.00384.00385.0015500059745000
2017-04-21380.00385.00379.00380.0019500074286000
2017-04-20371.00380.00371.00378.0020000075360000
2017-04-19370.00375.00366.00371.0024800091901000
2017-04-18371.00377.00370.00373.0022600084508000
2017-04-17366.00368.00364.00368.0014800054197000
2017-04-14368.00371.00366.00369.0021600079590000
2017-04-13371.00374.00368.00371.0021700080549000
2017-04-12377.00377.00373.00375.00268000100417000
2017-04-11379.00379.00376.00377.0019800074707000
2017-04-10381.00381.00378.00381.0012400047072000
2017-04-07375.00382.00375.00379.0022200084149000
2017-04-06377.00378.00372.00373.0022600084605000
2017-04-05380.00381.00377.00378.00304000115047000
2017-04-04382.00383.00378.00381.0025500097074000
2017-04-03383.00387.00380.00384.0021000080477000
2017-03-31391.00392.00382.00382.00266000102759000
2017-03-30391.00392.00387.00387.00270000105042000
2017-03-29395.00395.00386.00392.00539000210800000
2017-03-28393.00398.00392.00398.00988000389747000
2017-03-27388.00390.00385.00388.00534000206888000
2017-03-24385.00394.00384.00392.00265000103418000
2017-03-23392.00392.00382.00384.00587000227006000
2017-03-22397.00398.00392.00394.00402000159116000
2017-03-21399.00402.00399.00401.00385000154058000
2017-03-17395.00399.00395.00399.00307000122054000
2017-03-16391.00396.00391.00396.00318000125400000
2017-03-15392.00395.00392.00393.0012000047199000
2017-03-14392.00394.00390.00392.0016600065127000
2017-03-13392.00393.00389.00392.0020100078600000
2017-03-10390.00390.00386.00390.00493000191658000
2017-03-09383.00386.00382.00386.0015900061080000
2017-03-08386.00386.00381.00382.0018400070374000
2017-03-07388.00388.00385.00386.007900030489000
2017-03-06385.00389.00381.00388.0021000081046000
2017-03-03385.00388.00383.00385.0016300062794000
2017-03-02393.00393.00385.00387.00260000101223000
2017-03-01389.00390.00386.00389.0016700064749000
2017-02-28386.00390.00386.00388.0017600068302000
2017-02-27389.00389.00384.00385.0020800080255000
2017-02-24392.00393.00389.00391.0011900046580000
2017-02-23395.00395.00390.00393.0018400072181000
2017-02-22394.00396.00392.00396.0012200048134000
2017-02-21393.00394.00391.00393.0011800046315000
2017-02-20391.00395.00390.00394.0016200063549000
2017-02-17393.00395.00392.00393.0012400048800000
2017-02-16394.00397.00392.00393.0019300076150000
2017-02-15396.00397.00393.00393.0015200059990000
2017-02-14396.00396.00392.00392.0014500057109000
2017-02-13398.00398.00393.00394.0017100067511000
2017-02-10389.00397.00387.00397.0024300095612000
2017-02-09383.00386.00382.00383.0010600040677000
2017-02-08386.00387.00382.00385.0011200043031000
2017-02-07385.00388.00384.00385.009500036674000
2017-02-06388.00390.00385.00386.0023500090888000
2017-02-03372.00388.00372.00385.00310000118159000
2017-02-02379.00379.00370.00371.0025200094242000
2017-02-01373.00376.00371.00376.0014400053868000
2017-01-31375.00378.00373.00373.0019100071601000
2017-01-30382.00382.00378.00382.0012500047591000
2017-01-27386.00387.00381.00383.0011600044564000
2017-01-26379.00383.00377.00382.0013600051766000
2017-01-25375.00379.00374.00375.0012200045822000
2017-01-24376.00376.00371.00372.0015000056033000
2017-01-23380.00382.00377.00377.0012300046623000
2017-01-20384.00386.00381.00384.0015800060654000
2017-01-19379.00388.00379.00387.0013900053367000
2017-01-18375.00377.00371.00375.0013600050900000
2017-01-17381.00381.00375.00377.0018500069785000
2017-01-16388.00390.00383.00383.008700033505000
2017-01-13390.00391.00387.00388.0018000070001000
2017-01-12393.00395.00391.00392.0016000062782000
2017-01-11397.00397.00393.00396.0014400056927000
2017-01-10398.00398.00393.00396.0021700085873000
2017-01-06396.00399.00394.00399.0017600069757000
2017-01-05399.00400.00396.00399.0020800082871000
2017-01-04394.00400.00394.00400.0021200084481000
2016-12-30390.00395.00388.00392.0017700069135000
2016-12-29390.00394.00389.00393.0017900070129000
2016-12-28394.00395.00389.00393.009000035314000
2016-12-27392.00396.00390.00392.0012600049423000
2016-12-26395.00396.00391.00392.0015800062119000
2016-12-22397.00397.00392.00394.0015400060785000
2016-12-21395.00398.00393.00396.0015500061250000
2016-12-20398.00398.00393.00395.0018300072406000
2016-12-19399.00400.00396.00397.0018400073204000
2016-12-16399.00400.00395.00400.00336000133970000
2016-12-15389.00395.00386.00395.00386000151043000
2016-12-14390.00391.00386.00389.0021700084278000
2016-12-13389.00394.00385.00394.0023800092971000
2016-12-12385.00389.00376.00389.00286000109987000
2016-12-09380.00385.00379.00385.00459000175430000
2016-12-08381.00381.00371.00380.0026000098136000

   ※ 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。 

Twitter