[8347 東証1部] 荘内銀行 日足 時系列データ

[8347 東証1部] 荘内銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-24146.00149.00140.00149.0015900022963000
2009-09-18134.00136.00132.00136.009000012016000
2009-09-17132.00134.00131.00134.0012900017068000
2009-09-16138.00138.00132.00132.0012300016612000
2009-09-15140.00141.00136.00138.0011400015802000
2009-09-14145.00145.00139.00139.009100012785000
2009-09-11147.00148.00143.00143.0017600025742000
2009-09-10147.00150.00145.00149.008300012290000
2009-09-09148.00149.00145.00146.0011300016605000
2009-09-08152.00152.00145.00148.009900014611000
2009-09-07155.00155.00149.00150.008400012697000
2009-09-04155.00156.00152.00153.0010200015684000
2009-09-03159.00161.00156.00156.006600010458000
2009-09-02160.00163.00157.00158.006600010505000
2009-09-01166.00166.00162.00162.00320005251000
2009-08-31166.00170.00163.00163.00420006961000
2009-08-28167.00167.00163.00164.00280004619000
2009-08-27164.00169.00164.00167.00410006783000
2009-08-26168.00168.00163.00165.00390006425000
2009-08-25169.00169.00163.00166.006800011357000
2009-08-24167.00169.00167.00167.007700012961000
2009-08-21164.00169.00159.00162.008400013623000
2009-08-20164.00167.00161.00164.0011200018407000
2009-08-19162.00163.00156.00156.008600013702000
2009-08-18167.00168.00156.00161.0022100035440000
2009-08-17168.00168.00163.00168.0010800017816000
2009-08-14170.00172.00169.00169.006900011729000
2009-08-13170.00171.00168.00170.005900010026000
2009-08-12173.00176.00167.00167.0021400036427000
2009-08-11180.00180.00174.00177.006100010763000
2009-08-10175.00181.00174.00180.008000014180000
2009-08-07172.00176.00171.00174.00450007783000
2009-08-06184.00184.00165.00178.00440007727000
2009-08-05177.00187.00177.00180.006700012234000
2009-08-04186.00187.00181.00182.00330006057000
2009-08-03186.00186.00179.00184.00410007500000
2009-07-31187.00187.00181.00182.00440008047000
2009-07-30185.00185.00180.00185.00310005677000
2009-07-29178.00185.00178.00185.005600010156000
2009-07-28182.00182.00172.00177.00330005783000
2009-07-27177.00182.00174.00181.005700010185000
2009-07-24176.00176.00172.00176.007100012411000
2009-07-23172.00176.00171.00172.006800011812000
2009-07-22169.00177.00169.00170.009500016312000
2009-07-21168.00169.00166.00168.0013500022645000
2009-07-17157.00158.00156.00158.00510008017000
2009-07-16161.00161.00154.00156.0011200017648000
2009-07-15163.00163.00159.00159.00530008528000
2009-07-14163.00166.00160.00160.007100011522000
2009-07-13166.00170.00157.00162.006500010645000
2009-07-10169.00173.00168.00168.007400012526000
2009-07-09174.00174.00166.00172.0010400017897000
2009-07-08180.00180.00173.00177.007100012460000
2009-07-07175.00179.00175.00179.008000014145000
2009-07-06181.00182.00179.00179.00300005406000
2009-07-03184.00185.00181.00183.008100014822000
2009-07-02189.00189.00186.00187.00430008055000
2009-07-01186.00190.00185.00188.00300005629000
2009-06-30191.00191.00186.00189.006500012267000
2009-06-29190.00195.00188.00189.008200015603000
2009-06-26194.00195.00191.00195.005700011016000
2009-06-25192.00197.00186.00193.0013400025583000
2009-06-24184.00190.00184.00187.007700014380000
2009-06-23190.00191.00187.00189.0010200019280000
2009-06-22183.00194.00183.00192.0010600019958000
2009-06-19183.00183.00178.00181.00480008678000
2009-06-18183.00183.00177.00178.00280005002000
2009-06-17183.00183.00181.00183.00530009669000
2009-06-16184.00184.00177.00178.008500015321000
2009-06-15194.00194.00171.00188.0014000025556000
2009-06-12190.00191.00187.00189.0021000039781000
2009-06-11189.00189.00184.00187.00350006568000
2009-06-10183.00190.00183.00190.00420007821000
2009-06-09182.00184.00181.00181.00300005463000
2009-06-08183.00184.00181.00181.00280005109000
2009-06-05185.00186.00182.00182.00210003863000
2009-06-04183.00186.00182.00185.00410007517000
2009-06-03184.00187.00183.00184.00330006101000
2009-06-02185.00187.00183.00185.00360006683000
2009-06-01183.00187.00183.00187.00440008146000
2009-05-29183.00187.00180.00182.009100016644000
2009-05-28181.00186.00181.00185.007700014160000
2009-05-27183.00184.00180.00182.009900018030000
2009-05-26183.00183.00180.00181.00220003995000
2009-05-25180.00182.00177.00182.007300013118000
2009-05-22176.00179.00176.00178.00190003385000
2009-05-21177.00179.00175.00176.00220003895000
2009-05-20176.00179.00175.00179.006200010999000
2009-05-19175.00175.00172.00175.00390006763000
2009-05-18176.00177.00167.00172.0012300021236000
2009-05-15178.00185.00177.00185.00420007555000
2009-05-14180.00182.00173.00173.00410007279000
2009-05-13179.00181.00179.00180.00200003601000
2009-05-12180.00180.00178.00178.00130002331000
2009-05-11182.00189.00179.00180.00420007680000
2009-05-08179.00180.00175.00180.00470008392000
2009-05-07174.00179.00174.00176.00360006364000
2009-05-01176.00178.00169.00169.00350006063000
2009-04-30172.00179.00172.00174.006000010537000
2009-04-28167.00171.00166.00171.008100013643000
2009-04-27167.00168.00166.00166.00150002503000
2009-04-24165.00169.00162.00162.008000013192000
2009-04-23169.00170.00165.00167.0010600017760000
2009-04-22169.00172.00166.00167.00560009439000
2009-04-21172.00172.00166.00168.007000011847000
2009-04-20185.00185.00173.00175.008400015042000
2009-04-17190.00192.00186.00187.00360006786000
2009-04-16194.00194.00190.00192.00320006148000
2009-04-15195.00195.00188.00194.007400014275000
2009-04-14179.00195.00175.00195.0012900023213000
2009-04-13176.00179.00176.00178.00160002849000
2009-04-10179.00179.00175.00176.00100001772000
2009-04-09173.00179.00171.00179.006700011765000
2009-04-08173.00174.00167.00168.00550009410000
2009-04-07172.00174.00171.00173.00280004842000
2009-04-06175.00176.00164.00170.00350005994000
2009-04-03179.00179.00174.00177.00380006702000
2009-04-02175.00180.00173.00179.006700011894000
2009-04-01169.00172.00169.00172.00270004595000
2009-03-31171.00173.00166.00169.007500012748000
2009-03-30164.00174.00164.00169.009100015351000
2009-03-27175.00179.00168.00168.008900015472000
2009-03-26180.00180.00173.00179.005800010288000
2009-03-25178.00180.00172.00180.0010000017706000
2009-03-24174.00175.00167.00174.0010700018415000
2009-03-23163.00172.00159.00170.0010800017840000
2009-03-19172.00172.00161.00166.0021800035879000
2009-03-18170.00174.00166.00167.0011200018835000
2009-03-17176.00180.00168.00168.0038100066582000
2009-03-16176.00183.00169.00171.0015800027937000
2009-03-13170.00172.00164.00171.0024600041797000
2009-03-12165.00167.00164.00166.007800012884000
2009-03-11174.00174.00167.00168.008300014215000
2009-03-10171.00173.00167.00167.008100013733000
2009-03-09175.00176.00170.00170.006500011263000
2009-03-06172.00179.00172.00176.0010400018224000
2009-03-05172.00180.00170.00173.0016600028876000
2009-03-04160.00168.00160.00167.0012900021239000
2009-03-03157.00160.00156.00160.00570009052000
2009-03-02158.00158.00156.00158.00270004252000
2009-02-27158.00160.00157.00160.006700010618000
2009-02-26158.00159.00155.00156.008300013065000
2009-02-25160.00163.00152.00158.0015200023919000
2009-02-24144.00147.00144.00146.00210003058000
2009-02-23146.00146.00140.00145.00450006376000
2009-02-20147.00150.00146.00147.007500011056000
2009-02-19145.00146.00143.00145.00470006809000
2009-02-18141.00145.00141.00144.00210003012000
2009-02-17144.00144.00143.00144.006000862000
2009-02-16140.00145.00140.00145.00650009237000
2009-02-13142.00144.00137.00140.00690009760000
2009-02-12141.00142.00140.00141.00440006202000
2009-02-10147.00147.00141.00145.00350005046000
2009-02-09143.00146.00143.00144.00330004755000
2009-02-06150.00150.00144.00144.00280004093000
2009-02-05148.00149.00147.00148.00640009492000
2009-02-04147.00149.00145.00149.00430006304000
2009-02-03146.00152.00146.00148.007900011771000
2009-02-02146.00147.00144.00147.00400005852000
2009-01-30147.00147.00140.00146.007100010270000
2009-01-29147.00148.00144.00148.009900014493000
2009-01-28142.00144.00142.00144.00660009451000
2009-01-27139.00143.00139.00143.00570008063000
2009-01-26138.00141.00137.00140.00420005844000
2009-01-23140.00140.00135.00140.007400010290000
2009-01-22143.00143.00136.00139.00520007293000
2009-01-21135.00141.00135.00138.00570007925000
2009-01-20139.00141.00137.00139.00540007506000
2009-01-19143.00144.00139.00142.00380005357000
2009-01-16138.00141.00136.00141.008600011936000
2009-01-15133.00143.00132.00135.0013200018205000
2009-01-14137.00140.00136.00136.00330004521000
2009-01-13140.00140.00136.00136.00610008404000
2009-01-09145.00145.00142.00142.00440006309000
2009-01-08147.00147.00145.00145.00490007158000
2009-01-07147.00150.00147.00149.00620009177000
2009-01-06146.00149.00146.00147.00530007800000
2009-01-05152.00152.00146.00146.00300004480000
2008-12-30143.00147.00143.00147.00510007379000
2008-12-29143.00144.00141.00143.008000011416000
2008-12-26143.00143.00138.00141.00420005883000
2008-12-25150.00150.00135.00140.0025900037443000
2008-12-24139.00139.00130.00135.0014400019131000
2008-12-22140.00145.00137.00138.009900013883000
2008-12-19139.00143.00138.00138.00700009788000
2008-12-18145.00147.00138.00138.0023300032868000
2008-12-17146.00149.00143.00149.008200011956000
2008-12-16152.00152.00143.00146.0017700026012000
2008-12-15153.00156.00152.00154.0012100018586000
2008-12-12150.00155.00147.00149.0025900038967000
2008-12-11157.00159.00154.00159.0010800016854000
2008-12-10159.00159.00156.00158.009300014622000
2008-12-09165.00165.00158.00163.008400013494000
2008-12-08160.00168.00159.00168.007000011489000
2008-12-05157.00162.00157.00159.006400010132000
2008-12-04161.00162.00159.00161.007300011712000
2008-12-03159.00161.00155.00161.008300013111000
2008-12-02159.00166.00158.00158.008700013925000
2008-12-01173.00173.00164.00164.007200011972000
2008-11-28169.00172.00167.00171.0010600017940000
2008-11-27169.00170.00167.00170.00500008417000
2008-11-26170.00170.00164.00166.008300013751000
2008-11-25179.00179.00155.00174.0017500029406000
2008-11-21167.00173.00163.00169.0019700032845000
2008-11-20168.00172.00168.00170.00540009132000
2008-11-19174.00177.00170.00174.0010800018679000
2008-11-18172.00175.00172.00174.00540009362000
2008-11-17176.00179.00175.00177.006600011632000
2008-11-14180.00182.00175.00180.006100010889000
2008-11-13173.00179.00172.00178.006400011192000
2008-11-12185.00185.00176.00178.006500011620000
2008-11-11194.00194.00183.00186.008600016180000
2008-11-10195.00200.00192.00196.0010800021170000
2008-11-07188.00193.00185.00190.009100017113000
2008-11-06194.00198.00190.00190.008800017092000
2008-11-05195.00197.00193.00197.0012600024573000
2008-11-04195.00197.00189.00195.009200017835000
2008-10-31190.00196.00188.00196.0013300025485000
2008-10-30190.00194.00188.00194.009200017507000
2008-10-29190.00190.00180.00184.0016300030314000
2008-10-28164.00180.00163.00180.008900014979000
2008-10-27165.00170.00163.00163.006200010352000
2008-10-24177.00177.00163.00170.0016100027358000
2008-10-23172.00178.00172.00177.0010100017637000
2008-10-22185.00189.00180.00180.00490009053000
2008-10-21189.00195.00188.00190.0010500019989000
2008-10-20184.00189.00183.00188.0016800031030000
2008-10-17177.00179.00168.00174.0014800025819000
2008-10-16175.00179.00167.00167.0014900025995000
2008-10-15188.00189.00181.00189.0011500021316000
2008-10-14195.00200.00188.00189.0013600026053000
2008-10-10195.00195.00166.00178.0015700028518000
2008-10-09200.00203.00195.00201.0010700021336000
2008-10-08210.00212.00195.00200.0010300021254000
2008-10-07214.00215.00195.00212.0012100025478000
2008-10-06221.00223.00211.00216.007200015724000
2008-10-03227.00227.00225.00226.00250005652000
2008-10-02233.00233.00225.00227.007600017407000
2008-10-01231.00234.00228.00231.0014900034455000
2008-09-30222.00231.00220.00231.008700019615000
2008-09-29233.00234.00229.00232.005200012071000
2008-09-26239.00239.00226.00233.0016500038286000
2008-09-25232.00239.00232.00235.008000018748000
2008-09-24238.00240.00233.00240.0013000030810000
2008-09-22242.00242.00234.00237.0017100040714000
2008-09-19225.00235.00225.00232.0023400053801000
2008-09-18215.00228.00213.00227.0017400038439000
2008-09-17215.00221.00215.00219.0010300022538000
2008-09-16215.00218.00212.00214.008700018585000
2008-09-12220.00225.00220.00225.0016100035549000

   ※ 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