[8343 東証1部] 秋田銀行 日足 時系列データ

[8343 東証1部] 秋田銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25358.00363.00357.00359.0017400062664000
2017-04-24357.00360.00356.00358.0012800045786000
2017-04-21351.00358.00351.00352.0020700073199000
2017-04-20340.00352.00340.00348.0021800075730000
2017-04-19344.00344.00336.00339.0020500069823000
2017-04-18341.00349.00341.00344.0015900054809000
2017-04-17339.00340.00336.00339.009300031442000
2017-04-14343.00344.00337.00338.0019500066279000
2017-04-13339.00347.00339.00344.0014600050084000
2017-04-12340.00346.00340.00344.0010300035367000
2017-04-11342.00348.00340.00345.0012300042394000
2017-04-10344.00350.00344.00348.0011600040279000
2017-04-07343.00349.00341.00342.0014500049861000
2017-04-06344.00344.00337.00341.0016000054432000
2017-04-05348.00349.00343.00344.0021200073127000
2017-04-04349.00351.00345.00349.0020700072179000
2017-04-03347.00356.00344.00353.0018900066207000
2017-03-31359.00362.00346.00347.0027900098409000
2017-03-30351.00359.00347.00356.0019000067327000
2017-03-29354.00354.00346.00351.0019700068913000
2017-03-28346.00358.00344.00358.00286000101036000
2017-03-27342.00344.00338.00343.0015200051974000
2017-03-24342.00351.00341.00348.0013600047374000
2017-03-23350.00350.00341.00342.0026600091552000
2017-03-22355.00356.00350.00353.0018600065725000
2017-03-21362.00363.00359.00361.0021100076235000
2017-03-17358.00362.00357.00362.0016200058366000
2017-03-16357.00360.00356.00358.0017300061894000
2017-03-15360.00361.00358.00358.0012500044885000
2017-03-14361.00362.00357.00360.008500030613000
2017-03-13360.00362.00358.00360.009100032786000
2017-03-10362.00362.00357.00361.00332000119878000
2017-03-09353.00357.00353.00356.0012200043300000
2017-03-08352.00353.00350.00352.0013500047484000
2017-03-07357.00358.00355.00356.005800020672000
2017-03-06356.00362.00356.00359.0010600038073000
2017-03-03358.00362.00357.00359.0011300040561000
2017-03-02365.00365.00357.00360.0019600070757000
2017-03-01359.00362.00357.00361.0011400041001000
2017-02-28354.00363.00354.00358.0020000071910000
2017-02-27359.00359.00353.00354.0018600065888000
2017-02-24360.00363.00359.00361.007200025999000
2017-02-23369.00369.00360.00363.0011400041284000
2017-02-22369.00370.00367.00368.0011800043465000
2017-02-21369.00369.00366.00367.0011200041185000
2017-02-20367.00369.00365.00368.008000029382000
2017-02-17367.00370.00366.00369.0020000073624000
2017-02-16369.00374.00369.00371.00271000100584000
2017-02-15373.00375.00369.00370.0015100055989000
2017-02-14373.00374.00368.00368.0011000040669000
2017-02-13380.00380.00369.00370.0017300064277000
2017-02-10366.00377.00365.00373.0023000085735000
2017-02-09362.00365.00360.00362.007000025394000
2017-02-08367.00368.00362.00366.008900032480000
2017-02-07363.00368.00362.00364.007800028493000
2017-02-06370.00370.00363.00364.0011400041687000
2017-02-03350.00372.00350.00366.0026800097540000
2017-02-02362.00365.00350.00350.0019400069227000
2017-02-01354.00361.00352.00359.0016600059162000
2017-01-31363.00363.00346.00356.0021000074392000
2017-01-30367.00368.00363.00366.0019200070270000
2017-01-27371.00372.00368.00368.0014800054732000
2017-01-26367.00368.00364.00367.0015200055717000
2017-01-25366.00368.00361.00362.008300030183000
2017-01-24365.00367.00359.00360.0010800039065000
2017-01-23371.00371.00363.00365.0013000047669000
2017-01-20374.00376.00371.00374.0012500046703000
2017-01-19369.00379.00369.00374.0013700051128000
2017-01-18368.00368.00362.00367.0013100047977000
2017-01-17372.00372.00363.00369.0019000069862000
2017-01-16377.00378.00369.00372.0012600046914000
2017-01-13374.00379.00374.00378.0011900044881000
2017-01-12380.00380.00373.00376.0011500043279000
2017-01-11377.00382.00376.00381.0019500073895000
2017-01-10386.00386.00375.00380.0022600085960000
2017-01-06383.00387.00381.00386.0014600056128000
2017-01-05392.00392.00385.00389.0019500075930000
2017-01-04381.00393.00381.00392.0017500068212000
2016-12-30379.00379.00373.00378.0013500050838000
2016-12-29379.00381.00376.00378.0015900060137000
2016-12-28379.00382.00376.00382.0013800052397000
2016-12-27376.00382.00375.00379.008700032887000
2016-12-26382.00382.00375.00376.0013800052052000
2016-12-22382.00384.00378.00382.0019700075238000
2016-12-21383.00386.00381.00384.0014400055224000
2016-12-20388.00389.00381.00383.0022700087163000
2016-12-19389.00393.00388.00391.0014500056679000
2016-12-16388.00391.00381.00391.00389000150483000
2016-12-15384.00388.00380.00384.0024200092753000
2016-12-14385.00385.00379.00381.0010300039253000
2016-12-13381.00385.00378.00385.0018000068775000
2016-12-12382.00385.00375.00382.0022800086708000
2016-12-09377.00380.00375.00380.00410000154885000
2016-12-08378.00378.00370.00377.0023200087068000
2016-12-07370.00375.00370.00375.0019800073783000
2016-12-06368.00371.00366.00367.0018900069651000
2016-12-05368.00369.00363.00365.0014000051248000
2016-12-02367.00372.00366.00368.0021800080422000
2016-12-01373.00374.00365.00367.00298000110075000
2016-11-30370.00371.00365.00369.0022000081065000
2016-11-29370.00371.00366.00370.0018600068500000
2016-11-28372.00372.00370.00372.0016700061981000
2016-11-25373.00375.00369.00374.0011200041682000
2016-11-24384.00384.00371.00374.0021200079971000
2016-11-22372.00378.00369.00377.0014600054584000
2016-11-21368.00372.00368.00372.0012000044459000
2016-11-18367.00372.00366.00368.0017200063405000
2016-11-17360.00364.00354.00364.0018400066185000
2016-11-16355.00362.00352.00362.0016800059995000
2016-11-15359.00363.00349.00352.0012000042604000
2016-11-14353.00361.00353.00359.0011600041453000
2016-11-11350.00365.00343.00347.0027200096227000
2016-11-10336.00348.00334.00347.0018700063860000
2016-11-09345.00346.00319.00320.0026700087441000
2016-11-08337.00343.00336.00341.008500028872000
2016-11-07341.00348.00332.00337.0010400035217000
2016-11-04334.00334.00329.00333.0012500041500000
2016-11-02348.00348.00338.00340.0012000041143000
2016-11-01352.00352.00348.00350.009800034290000
2016-10-31353.00353.00345.00352.008600030202000
2016-10-28348.00354.00344.00352.0028000098142000
2016-10-27345.00347.00343.00346.0010500036252000
2016-10-26344.00345.00340.00345.009400032360000
2016-10-25340.00348.00340.00344.0010100034837000
2016-10-24343.00344.00327.00341.0013200044677000
2016-10-21340.00346.00340.00343.0010900037358000
2016-10-20330.00340.00330.00340.0012300041447000
2016-10-19324.00329.00324.00329.005900019315000
2016-10-18325.00328.00324.00324.0017300056236000
2016-10-17322.00327.00321.00324.009100029489000
2016-10-14319.00323.00317.00321.008400026931000
2016-10-13319.00323.00318.00321.0012600040385000
2016-10-12320.00323.00319.00319.006700021443000
2016-10-11323.00328.00323.00323.005500017854000
2016-10-07321.00325.00318.00323.004000012847000
2016-10-06319.00329.00319.00323.0018900061425000
2016-10-05316.00318.00314.00317.0015400048795000
2016-10-04305.00318.00305.00318.0026300082300000
2016-10-03303.00307.00299.00304.009100027669000
2016-09-30304.00304.00295.00299.0026600079643000
2016-09-29306.00311.00300.00310.0017500053536000
2016-09-28307.00307.00297.00304.0011100033457000
2016-09-27308.00308.00295.00306.0024400073771000
2016-09-26318.00319.00308.00309.0011200034960000
2016-09-23320.00320.00312.00319.0026600084459000
2016-09-21307.00322.00297.00319.00396000123783000
2016-09-20308.00314.00304.00307.0029000089842000
2016-09-16297.00312.00296.00312.0020500062765000
2016-09-15298.00298.00293.00294.0014300042225000
2016-09-14298.00300.00294.00298.0011900035306000
2016-09-13302.00303.00298.00300.008200024622000
2016-09-12307.00308.00298.00301.0011600035022000
2016-09-09310.00311.00307.00308.0013400041472000
2016-09-08311.00311.00308.00310.009700030015000
2016-09-07306.00310.00303.00309.0013500041428000
2016-09-06305.00309.00303.00307.008800026997000
2016-09-05311.00313.00300.00303.007500023054000
2016-09-02312.00312.00306.00309.0013800042781000
2016-09-01309.00313.00307.00312.0017300053709000
2016-08-31303.00307.00303.00305.0014500044227000
2016-08-30299.00301.00299.00301.00170005111000
2016-08-29298.00299.00294.00299.005500016377000
2016-08-26296.00296.00290.00291.006000017533000
2016-08-25297.00297.00293.00296.006300018617000
2016-08-24298.00302.00296.00297.00290008657000
2016-08-23305.00305.00296.00297.0010100030238000
2016-08-22300.00306.00298.00305.005500016620000
2016-08-19302.00305.00299.00300.008200024705000
2016-08-18302.00310.00300.00302.0015700047683000
2016-08-17299.00304.00296.00302.0012300037012000
2016-08-16306.00307.00299.00299.0014900045213000
2016-08-15316.00316.00304.00305.006900021259000
2016-08-12321.00321.00306.00312.0011300035338000
2016-08-10324.00324.00314.00318.005700018121000
2016-08-09320.00327.00319.00323.009600031044000
2016-08-08315.00320.00314.00319.0013900044117000
2016-08-05311.00313.00306.00309.0012200037726000
2016-08-04312.00315.00305.00310.0021300066077000
2016-08-03322.00322.00308.00309.0015600048784000
2016-08-02334.00334.00325.00328.0015600051580000
2016-08-01332.00342.00324.00338.0029700099536000
2016-07-29328.00345.00323.00335.0029600099171000
2016-07-28333.00334.00325.00327.007400024345000
2016-07-27324.00338.00324.00338.0015800052750000
2016-07-26327.00329.00320.00323.0020700066983000
2016-07-25335.00336.00329.00330.0013300044183000
2016-07-22337.00338.00332.00335.0010000033599000
2016-07-21341.00342.00334.00338.0011900040264000
2016-07-20339.00342.00334.00338.0012800043225000
2016-07-19340.00342.00337.00339.0024300082338000
2016-07-15335.00340.00335.00339.0022400075589000
2016-07-14331.00335.00329.00332.0016700055424000
2016-07-13333.00340.00327.00331.0023500078446000
2016-07-12321.00330.00318.00327.0017800058143000
2016-07-11296.00321.00296.00316.0023400072689000
2016-07-08296.00296.00291.00291.0010100029572000
2016-07-07292.00297.00290.00293.0011800034713000
2016-07-06297.00298.00289.00292.0012000035129000
2016-07-05301.00301.00296.00301.0013200039452000
2016-07-04303.00303.00299.00301.0013400040353000
2016-07-01298.00304.00293.00303.0012000036089000
2016-06-30300.00301.00292.00292.009000026512000
2016-06-29294.00298.00288.00295.006000017670000
2016-06-28285.00299.00281.00288.0015300044193000
2016-06-27284.00288.00284.00285.008200023453000
2016-06-24313.00313.00279.00282.0019800057259000
2016-06-23306.00312.00303.00312.006400019772000
2016-06-22307.00307.00300.00306.0010300031404000
2016-06-21298.00308.00294.00306.008200024815000
2016-06-20300.00304.00296.00300.009500028606000
2016-06-17294.00296.00291.00296.0013700040291000
2016-06-16292.00297.00287.00288.0017500051025000
2016-06-15292.00301.00291.00292.009900029144000
2016-06-14298.00298.00292.00293.006900020276000
2016-06-13305.00307.00299.00299.0010200030763000
2016-06-10314.00315.00309.00311.0030200094578000
2016-06-09315.00316.00310.00314.006800021309000
2016-06-08312.00317.00310.00317.006500020391000
2016-06-07310.00315.00310.00312.005600017494000
2016-06-06306.00312.00306.00310.0010500032474000
2016-06-03311.00316.00308.00312.006200019298000
2016-06-02326.00326.00311.00312.0012000038355000
2016-06-01326.00330.00324.00327.0011200036638000
2016-05-31317.00325.00310.00325.0023400075099000
2016-05-30318.00320.00317.00317.003200010184000
2016-05-27315.00316.00314.00315.003700011655000
2016-05-26318.00320.00314.00316.007400023493000
2016-05-25312.00315.00309.00315.0011700036632000
2016-05-24310.00311.00306.00308.009200028434000
2016-05-23306.00312.00303.00312.0020800063861000
2016-05-20304.00308.00304.00306.0014300043713000
2016-05-19300.00305.00299.00304.0016100048715000
2016-05-18281.00303.00281.00295.00369000108803000
2016-05-17279.00280.00276.00279.0010600029453000
2016-05-16273.00280.00273.00276.0010900030236000
2016-05-13288.00288.00272.00272.0031700088522000
2016-05-12288.00292.00285.00291.004800013877000
2016-05-11292.00293.00288.00289.007600022084000
2016-05-10280.00291.00277.00290.0012100034391000
2016-05-09283.00287.00280.00281.008300023454000
2016-05-06286.00286.00275.00283.0018000050875000
2016-05-02281.00288.00276.00278.0019700055208000
2016-04-28316.00320.00290.00293.0023500071308000
2016-04-27316.00317.00312.00313.0012200038388000
2016-04-26316.00316.00309.00314.007200022543000
2016-04-25311.00321.00307.00320.0012100038127000
2016-04-22305.00314.00303.00310.0024500075405000
2016-04-21307.00307.00301.00306.0017100052171000
2016-04-20303.00308.00299.00300.0010000030248000
2016-04-19297.00307.00295.00303.008800026522000

   ※ 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