[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 
2017-05-25388.00392.00388.00388.0015200059161000
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
2016-12-07375.00379.00374.00379.0014200053561000
2016-12-06376.00377.00370.00372.0019500072695000
2016-12-05371.00374.00369.00371.0012100044928000
2016-12-02376.00379.00374.00375.0016900063502000
2016-12-01378.00382.00374.00376.00298000112683000
2016-11-30378.00378.00373.00376.0015600058548000
2016-11-29376.00376.00372.00376.0013400050252000
2016-11-28372.00379.00371.00378.0019600073754000
2016-11-25371.00374.00367.00371.0015000055523000
2016-11-24380.00380.00367.00369.0018400068427000
2016-11-22375.00380.00374.00378.0022300084056000
2016-11-21373.00376.00371.00376.0013600050874000
2016-11-18376.00377.00369.00373.00324000120759000
2016-11-17359.00368.00356.00368.00310000112419000
2016-11-16360.00363.00352.00362.0023100082985000
2016-11-15359.00362.00351.00353.0018400065462000
2016-11-14353.00360.00350.00359.0019100068171000
2016-11-11350.00360.00339.00346.00310000108450000
2016-11-10350.00352.00342.00349.0026100090971000
2016-11-09350.00350.00324.00327.00375000124931000
2016-11-08341.00347.00341.00344.0011100038270000
2016-11-07342.00347.00338.00341.0013400045900000
2016-11-04339.00342.00336.00336.0023100077968000
2016-11-02350.00351.00343.00345.0019700068388000
2016-11-01356.00356.00352.00354.0013800048756000
2016-10-31355.00356.00351.00355.0014500051284000
2016-10-28353.00360.00353.00356.00861000306960000
2016-10-27349.00351.00347.00350.0014100049300000
2016-10-26350.00350.00344.00349.0018600064698000
2016-10-25349.00351.00346.00349.0019100066620000
2016-10-24351.00351.00341.00347.0025600088582000
2016-10-21354.00355.00346.00351.0022000077569000
2016-10-20348.00353.00347.00353.0026200091751000
2016-10-19346.00350.00345.00349.0019400067446000
2016-10-18343.00349.00342.00348.0015500053661000
2016-10-17343.00345.00341.00344.0015700053877000
2016-10-14342.00343.00338.00341.0014100048072000
2016-10-13336.00343.00336.00342.0025600087158000
2016-10-12333.00339.00333.00336.0016100054123000
2016-10-11335.00344.00334.00340.0018500062839000
2016-10-07335.00335.00328.00334.009800032591000
2016-10-06333.00338.00333.00335.0019800066425000
2016-10-05331.00334.00328.00330.0018000059635000
2016-10-04322.00332.00319.00328.0023300076129000
2016-10-03322.00327.00319.00321.0018200058768000
2016-09-30328.00328.00318.00320.0019900064195000
2016-09-29330.00334.00326.00333.0020700068498000
2016-09-28330.00331.00322.00330.0018200059578000
2016-09-27330.00332.00315.00332.00405000131720000
2016-09-26333.00341.00332.00337.0029000097865000
2016-09-23329.00333.00322.00333.0025500083821000
2016-09-21311.00331.00302.00331.00468000149602000
2016-09-20315.00320.00307.00310.00447000140357000
2016-09-16301.00317.00299.00316.0021700067215000
2016-09-15302.00302.00298.00298.0017000050871000
2016-09-14301.00305.00300.00303.009500028768000
2016-09-13308.00308.00304.00304.006300019207000
2016-09-12309.00312.00304.00305.0010800033086000
2016-09-09314.00314.00312.00312.0015900049847000
2016-09-08312.00314.00308.00314.0013800043017000
2016-09-07304.00312.00303.00312.0013500041658000
2016-09-06306.00309.00303.00309.0011700035970000
2016-09-05310.00310.00300.00303.0019600060043000
2016-09-02313.00313.00306.00309.0018900058668000
2016-09-01309.00313.00308.00313.0019000059179000
2016-08-31302.00306.00301.00306.0010800032878000
2016-08-30300.00302.00299.00299.008600025806000
2016-08-29298.00300.00295.00300.0012600037557000
2016-08-26294.00297.00293.00293.008200024130000
2016-08-25294.00296.00293.00295.008500025055000
2016-08-24296.00299.00293.00294.004900014477000
2016-08-23303.00303.00295.00295.0012400036972000
2016-08-22300.00303.00298.00302.0010000030040000
2016-08-19300.00302.00297.00299.0010400031156000
2016-08-18297.00307.00296.00299.0017200051753000
2016-08-17294.00300.00291.00298.0012800037920000
2016-08-16302.00302.00295.00295.0010900032417000
2016-08-15305.00306.00299.00300.0012300037133000
2016-08-12316.00316.00302.00304.0021900067317000
2016-08-10312.00315.00310.00312.006900021533000
2016-08-09311.00315.00311.00315.008700027255000
2016-08-08311.00314.00309.00311.0012900040173000
2016-08-05309.00311.00302.00304.0013100040086000
2016-08-04303.00309.00303.00306.0018300055910000
2016-08-03314.00314.00301.00303.0024500075053000
2016-08-02328.00328.00317.00318.0012800041544000
2016-08-01318.00333.00314.00331.0023100075270000
2016-07-29304.00326.00303.00324.0028200089535000
2016-07-28309.00312.00303.00303.0025500078345000
2016-07-27315.00319.00314.00317.0022700071887000
2016-07-26311.00315.00309.00313.0013400041849000
2016-07-25316.00317.00308.00312.0018400057415000
2016-07-22310.00314.00310.00312.008300025841000
2016-07-21315.00318.00312.00314.0010900034329000
2016-07-20314.00314.00306.00312.0013800042997000
2016-07-19312.00316.00310.00314.0015400048194000
2016-07-15303.00312.00303.00311.0021300065718000
2016-07-14303.00307.00301.00303.0010600032205000
2016-07-13300.00307.00298.00305.0025100076213000
2016-07-12290.00299.00290.00295.0030200089198000
2016-07-11271.00288.00271.00285.0025400071594000
2016-07-08273.00274.00270.00270.0011900032318000
2016-07-07273.00277.00273.00273.0011600031768000
2016-07-06280.00280.00272.00273.0018500050733000
2016-07-05287.00287.00281.00282.0013900039321000
2016-07-04292.00293.00287.00289.0019400056318000
2016-07-01284.00290.00284.00290.0013000037427000
2016-06-30285.00287.00283.00284.0016000045635000
2016-06-29281.00287.00280.00282.0033100093440000
2016-06-28273.00286.00273.00279.0021500060036000
2016-06-27273.00298.00273.00276.00455000129008000
2016-06-24293.00298.00270.00272.0030900085834000
2016-06-23288.00295.00287.00295.0018500054007000
2016-06-22289.00293.00286.00290.0020500059317000
2016-06-21284.00291.00280.00289.0018600053268000
2016-06-20278.00288.00278.00285.0014800041993000
2016-06-17279.00280.00275.00277.00369000102429000
2016-06-16281.00284.00276.00276.0018500051621000
2016-06-15281.00287.00280.00282.0017600049839000
2016-06-14285.00285.00281.00282.0014700041533000
2016-06-13292.00292.00286.00286.0021600062299000
2016-06-10295.00295.00292.00294.0029300086171000
2016-06-09295.00296.00293.00295.0010200030002000
2016-06-08299.00299.00292.00296.0032000094428000
2016-06-07296.00301.00296.00298.0011600034644000
2016-06-06298.00298.00294.00295.0028400084044000
2016-06-03305.00308.00300.00303.0023100070066000
2016-06-02317.00317.00305.00305.0026000080539000
2016-06-01318.00323.00316.00319.0010100032306000
2016-05-31309.00320.00309.00320.0017600055632000
2016-05-30308.00310.00308.00310.006600020402000
2016-05-27307.00310.00306.00308.0011800036307000
2016-05-26310.00311.00305.00306.0019800060867000
2016-05-25310.00310.00307.00307.006300019440000
2016-05-24311.00311.00306.00306.0010200031456000
2016-05-23310.00310.00306.00310.0017500054033000
2016-05-20310.00313.00309.00313.0014600045442000

   ※ 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