[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 
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
2016-04-18296.00296.00289.00289.0012900037688000
2016-04-15304.00307.00300.00302.007200021870000
2016-04-14300.00307.00294.00307.0014500043673000
2016-04-13286.00294.00284.00292.0011200032488000
2016-04-12272.00286.00272.00283.008000022529000
2016-04-11275.00275.00267.00271.0010400028155000
2016-04-08270.00287.00267.00278.0020000055227000
2016-04-07276.00279.00270.00275.008100022315000
2016-04-06274.00282.00274.00276.0012800035428000
2016-04-05287.00290.00275.00276.0013700038366000
2016-04-04291.00296.00289.00292.0016500048123000
2016-04-01310.00310.00289.00293.0027700081839000
2016-03-31310.00314.00304.00307.0025600079202000
2016-03-30309.00311.00307.00309.0010700033055000
2016-03-29305.00312.00305.00310.0015800048917000
2016-03-28299.00308.00299.00308.0012100036806000
2016-03-25300.00301.00291.00299.0013700040691000
2016-03-24311.00312.00300.00301.0014100043026000
2016-03-23320.00320.00312.00313.0011700036959000
2016-03-22310.00318.00310.00315.0013700043075000
2016-03-18312.00312.00303.00308.0022900070529000
2016-03-17304.00312.00304.00307.008800027115000
2016-03-16306.00311.00303.00303.0019100058537000
2016-03-15307.00312.00304.00309.0019100058855000
2016-03-14301.00309.00300.00307.0016700051149000
2016-03-11287.00298.00287.00295.0034300099611000
2016-03-10293.00295.00288.00293.009200026873000
2016-03-09296.00296.00287.00289.0010500030534000
2016-03-08300.00300.00295.00298.0018200054287000
2016-03-07300.00305.00299.00300.0014100042364000
2016-03-04295.00302.00293.00300.0024100071719000
2016-03-03293.00300.00293.00296.0017300051125000
2016-03-02297.00297.00290.00291.0027100079633000
2016-03-01281.00285.00279.00283.0018500052123000
2016-02-29276.00288.00276.00281.0028700080976000
2016-02-26272.00275.00268.00273.0020900056823000
2016-02-25267.00272.00267.00269.0014800039889000
2016-02-24260.00272.00258.00267.0026400070269000
2016-02-23272.00273.00259.00261.0027500072778000
2016-02-22265.00268.00263.00268.0020900055516000
2016-02-19276.00279.00260.00267.00383000103277000
2016-02-18273.00284.00273.00279.00444000123540000
2016-02-17278.00284.00275.00277.0013500037604000
2016-02-16283.00284.00278.00278.0026400074211000
2016-02-15275.00282.00269.00281.009700026961000
2016-02-12270.00278.00260.00260.0036100096488000
2016-02-10287.00293.00278.00278.0030000085088000
2016-02-09300.00303.00288.00288.0019900058306000
2016-02-08302.00318.00302.00314.006500020270000
2016-02-05320.00322.00308.00310.0015000047454000
2016-02-04326.00329.00321.00321.0011700038054000
2016-02-03329.00329.00322.00325.0021100068635000
2016-02-02336.00344.00331.00332.0014300047994000
2016-02-01355.00355.00334.00338.0022500076786000
2016-01-29356.00359.00340.00355.0018400064423000
2016-01-28345.00355.00344.00349.0018100063321000
2016-01-27342.00351.00342.00349.0013200045947000
2016-01-26346.00347.00338.00338.0013100044626000
2016-01-25347.00356.00345.00354.0013100046123000
2016-01-22347.00350.00340.00344.0027400094386000
2016-01-21351.00357.00339.00339.0018500064239000
2016-01-20362.00365.00351.00351.0018400065729000
2016-01-19375.00375.00361.00365.0014600053589000
2016-01-18375.00376.00368.00376.0011600043325000
2016-01-15389.00389.00373.00376.009000033979000
2016-01-14375.00382.00370.00381.0019900074782000
2016-01-13378.00387.00378.00383.008900033999000
2016-01-12380.00383.00376.00377.0019900075274000
2016-01-08391.00397.00385.00388.0013600053201000
2016-01-07400.00402.00391.00394.0013800054407000
2016-01-06402.00406.00397.00400.0020400081649000
2016-01-05407.00410.00402.00404.0016300066283000
2016-01-04413.00414.00401.00402.0015600063339000
2015-12-30414.00418.00412.00417.0011200046471000
2015-12-29407.00416.00402.00414.0013900057122000
2015-12-28398.00403.00396.00402.0010700042845000
2015-12-25393.00396.00389.00392.009500037239000
2015-12-24395.00398.00394.00395.0010800042722000
2015-12-22395.00398.00393.00395.0015200060175000
2015-12-21397.00397.00390.00395.0018400072484000
2015-12-18416.00417.00402.00402.00322000131538000
2015-12-17410.00416.00410.00412.0016200066908000
2015-12-16395.00403.00395.00403.0017300069375000
2015-12-15400.00402.00393.00394.0018800074487000
2015-12-14402.00404.00401.00401.0014000056264000
2015-12-11403.00413.00403.00410.00281000114032000
2015-12-10418.00418.00408.00410.0022500093023000
2015-12-09417.00419.00413.00418.00291000121130000
2015-12-08423.00423.00419.00419.008100034039000
2015-12-07423.00430.00421.00424.0020900088810000
2015-12-04425.00425.00418.00423.0023100097450000
2015-12-03433.00435.00428.00430.0020200086974000
2015-12-02439.00439.00432.00437.00294000128381000
2015-12-01440.00444.00432.00437.00494000216098000
2015-11-30445.00448.00433.00437.0026680001170892000

   ※ 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