[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 
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
2016-05-19314.00314.00308.00309.0020800064609000
2016-05-18305.00309.00303.00308.0024700075601000
2016-05-17307.00307.00300.00302.0026900081099000
2016-05-16314.00318.00302.00303.00440000135493000
2016-05-13326.00328.00314.00316.0017900057318000
2016-05-12324.00329.00323.00329.006700021893000
2016-05-11330.00330.00324.00326.0017600057485000
2016-05-10318.00327.00318.00326.0016600053704000
2016-05-09313.00319.00313.00317.0011700036955000
2016-05-06321.00321.00310.00313.0026700084092000
2016-05-02324.00326.00313.00315.00323000102959000
2016-04-28350.00355.00330.00334.00328000111431000
2016-04-27349.00354.00348.00350.0022300078136000
2016-04-26349.00350.00342.00349.0014900051720000
2016-04-25345.00352.00342.00352.0027100094446000
2016-04-22339.00348.00336.00347.0025800088477000
2016-04-21336.00340.00330.00338.0022400075270000
2016-04-20334.00338.00328.00330.0024100080181000
2016-04-19330.00336.00326.00330.0023400077282000
2016-04-18322.00326.00321.00322.0010900035208000
2016-04-15332.00336.00328.00330.0014800049167000
2016-04-14329.00337.00325.00336.0024600081778000
2016-04-13317.00326.00316.00323.0017600056600000
2016-04-12304.00316.00304.00313.0014100043997000
2016-04-11305.00308.00301.00303.008500025772000
2016-04-08302.00313.00298.00308.0031400095718000
2016-04-07303.00309.00303.00306.0019900060919000
2016-04-06304.00308.00301.00303.0014200043138000
2016-04-05313.00314.00304.00304.0024800076434000
2016-04-04316.00325.00313.00317.00388000123379000
2016-04-01328.00330.00315.00316.0026400084591000
2016-03-31334.00338.00328.00328.0024500081331000
2016-03-30344.00345.00334.00334.0017700059745000
2016-03-29350.00350.00344.00346.00424000147332000
2016-03-28348.00356.00348.00356.001104000386622000
2016-03-25346.00347.00342.00346.00300000103720000
2016-03-24353.00353.00344.00346.00294000102478000
2016-03-23356.00357.00351.00353.0023300082581000
2016-03-22344.00350.00344.00350.0027500095365000
2016-03-18345.00345.00337.00342.00374000127621000
2016-03-17339.00344.00336.00338.0016200054930000
2016-03-16337.00338.00334.00336.0015600052502000
2016-03-15333.00340.00331.00339.0021900073673000
2016-03-14328.00335.00327.00334.0025400084194000
2016-03-11319.00327.00319.00324.00378000121382000
2016-03-10317.00320.00314.00319.0021200067300000
2016-03-09319.00319.00314.00315.0020400064479000
2016-03-08323.00327.00318.00322.00345000111320000
2016-03-07328.00329.00321.00324.00351000114084000
2016-03-04320.00329.00320.00328.0023200075555000
2016-03-03312.00323.00312.00320.0024500078117000
2016-03-02314.00316.00310.00313.0023900074848000
2016-03-01308.00311.00304.00308.0028700088243000
2016-02-29305.00315.00305.00309.00392000121802000
2016-02-26305.00306.00298.00302.0026100078908000
2016-02-25296.00305.00296.00303.0020300061321000
2016-02-24291.00300.00291.00296.00352000103905000
2016-02-23301.00301.00291.00292.0022900067452000
2016-02-22294.00296.00290.00295.0019600057587000
2016-02-19301.00302.00292.00295.0026100077276000
2016-02-18300.00304.00293.00301.0033300099508000
2016-02-17287.00297.00287.00293.00369000108120000
2016-02-16288.00300.00284.00287.00579000168646000
2016-02-15299.00300.00287.00288.00544000159358000
2016-02-12290.00296.00283.00283.00571000164764000
2016-02-10312.00315.00298.00298.00472000143248000
2016-02-09310.00315.00306.00311.00579000180126000
2016-02-08311.00320.00311.00316.0020800065792000
2016-02-05323.00328.00311.00313.0029200092569000
2016-02-04335.00336.00322.00323.00360000118140000
2016-02-03338.00341.00335.00337.00321000108536000
2016-02-02344.00347.00339.00339.00316000108283000
2016-02-01355.00358.00341.00342.00407000140995000
2016-01-29352.00360.00343.00355.00342000120634000
2016-01-28349.00356.00346.00350.0017900062963000
2016-01-27341.00352.00341.00350.0021600075345000
2016-01-26345.00345.00338.00339.0019800067331000
2016-01-25348.00352.00346.00349.0022700079162000
2016-01-22343.00346.00337.00346.00363000124320000
2016-01-21341.00348.00336.00336.00477000162851000
2016-01-20347.00347.00341.00341.0024100082855000
2016-01-19348.00350.00346.00348.0015200052803000
2016-01-18351.00352.00345.00347.0018400064045000
2016-01-15359.00359.00351.00354.0011800041903000
2016-01-14361.00363.00348.00353.00457000161334000
2016-01-13365.00369.00364.00365.0021900080097000
2016-01-12364.00364.00358.00360.00367000132323000
2016-01-08370.00372.00364.00365.00442000162330000
2016-01-07374.00376.00371.00372.0023600087940000
2016-01-06380.00380.00371.00374.0017900067023000
2016-01-05377.00380.00376.00376.0011600043781000
2016-01-04383.00385.00374.00375.0021400080995000
2015-12-30389.00390.00386.00389.0010600041124000
2015-12-29375.00387.00372.00386.0017400066422000
2015-12-28370.00379.00370.00377.0012800048238000
2015-12-25372.00372.00367.00370.0019100070665000
2015-12-24379.00381.00373.00375.0015300057458000
2015-12-22378.00378.00372.00376.0019000071447000
2015-12-21376.00377.00371.00374.00278000104016000
2015-12-18386.00389.00379.00379.0022700087034000
2015-12-17385.00388.00382.00384.0024200093175000
2015-12-16375.00381.00375.00379.0025800097504000
2015-12-15377.00377.00371.00373.0021900081837000
2015-12-14376.00377.00373.00376.00274000102633000
2015-12-11379.00386.00379.00381.00397000150952000
2015-12-10385.00387.00381.00381.0021000080487000
2015-12-09389.00392.00385.00389.00363000140768000
2015-12-08393.00394.00389.00389.0017200067143000
2015-12-07396.00401.00393.00395.0021900086806000
2015-12-04391.00395.00391.00394.0020400080104000
2015-12-03402.00402.00395.00397.00263000104722000
2015-12-02409.00409.00403.00405.00301000122104000
2015-12-01405.00413.00403.00406.00623000253516000

   ※ 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