[8355 東証1部] 静岡銀行 日足 時系列データ

[8355 東証1部] 静岡銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23932.00936.00912.00916.001043000958752000
2017-08-22922.00925.00916.00919.001056000972330000
2017-08-21937.00938.00920.00922.0012330001139790000
2017-08-18940.00941.00930.00935.0015080001410172000
2017-08-17954.00956.00948.00953.00982000935341000
2017-08-16962.00964.00956.00956.00837000801946000
2017-08-15967.00976.00963.00966.0013240001282072000
2017-08-14962.00965.00955.00955.0013260001270517000
2017-08-10988.00988.00972.00977.0012720001244237000
2017-08-091000.001002.00979.00982.0019700001941447000
2017-08-081004.001010.001001.001006.0011670001173935000
2017-08-071007.001013.001001.001001.00708000711249000
2017-08-04989.001001.00987.00999.00799000797071000
2017-08-03991.00998.00990.00994.0010220001015508000
2017-08-021010.001011.00991.00995.0013180001315565000
2017-08-01993.001007.00992.001006.0014530001451713000
2017-07-31983.00995.00983.00985.0023130002284582000
2017-07-281000.001007.00997.001003.0013310001333768000
2017-07-271005.001016.00998.001004.0017710001782623000
2017-07-261010.001014.001006.001013.0014890001504517000
2017-07-25997.001002.00993.00996.0011460001142806000
2017-07-24985.00995.00980.00994.0014770001460040000
2017-07-21993.00995.00982.00991.0011210001108892000
2017-07-20988.001000.00985.00997.0014160001408265000
2017-07-19991.00995.00985.00992.0012250001213041000
2017-07-181000.001000.00988.00994.0013790001371352000
2017-07-141015.001021.001011.001017.0014560001480208000
2017-07-131026.001032.001006.001009.0012970001314695000
2017-07-121035.001036.001025.001027.0015770001624452000
2017-07-111032.001043.001031.001040.0010970001139662000
2017-07-101030.001036.001022.001031.0012190001254761000
2017-07-071018.001031.001017.001020.0017790001818669000
2017-07-061033.001037.001028.001030.0016590001711916000
2017-07-051026.001038.001024.001036.0017330001791715000
2017-07-041036.001043.001030.001032.0017880001849535000
2017-07-031021.001026.001012.001026.0013580001386779000
2017-06-301012.001020.001008.001015.0019440001971471000
2017-06-291017.001027.001011.001016.0018280001859770000
2017-06-281004.001009.00999.001007.0019800001989907000
2017-06-27985.001000.00982.00999.0017810001774257000
2017-06-26984.00987.00979.00983.0012150001194223000
2017-06-23991.00993.00982.00989.0012820001267813000
2017-06-22974.00990.00972.00984.0018660001837352000
2017-06-21972.00977.00967.00974.0015460001506403000
2017-06-20981.00996.00981.00981.0023670002334937000
2017-06-19965.00980.00961.00978.0014030001367800000
2017-06-16963.00973.00960.00967.0022060002133397000
2017-06-15950.00961.00946.00952.0017360001655048000
2017-06-14949.00958.00949.00952.0014430001376385000
2017-06-13936.00949.00936.00948.001044000987170000
2017-06-12946.00962.00937.00940.0017820001686769000
2017-06-09929.00954.00925.00942.0040360003780332000
2017-06-08926.00947.00923.00934.0034430003212952000
2017-06-07921.00928.00912.00924.0018470001701210000
2017-06-06922.00935.00920.00922.0028300002623643000
2017-06-05946.00947.00935.00940.0015430001451438000
2017-06-02931.00964.00931.00956.0028990002762942000
2017-06-01918.00932.00918.00924.0023590002182562000
2017-05-31936.00936.00916.00920.0032570002999679000
2017-05-30946.00947.00935.00938.0011450001074869000
2017-05-29948.00950.00942.00947.00830000785964000
2017-05-26952.00958.00950.00950.0010510001001408000
2017-05-25950.00958.00943.00955.0013810001316686000
2017-05-24950.00959.00939.00952.0015790001499908000
2017-05-23942.00946.00932.00939.0014740001384490000
2017-05-22941.00946.00935.00942.0013410001262273000
2017-05-19920.00941.00919.00937.0023120002154682000
2017-05-18935.00937.00924.00925.0017980001669894000
2017-05-17952.00964.00947.00957.0018790001797334000
2017-05-16968.00968.00956.00962.0023290002242136000
2017-05-15957.00969.00948.00968.0020270001949903000
2017-05-12983.00987.00965.00966.0024410002375100000
2017-05-11967.00991.00956.00984.0030720003010686000
2017-05-10970.00972.00957.00963.0021020002024795000
2017-05-09969.00972.00964.00965.0015100001460184000
2017-05-08962.00973.00961.00970.0022610002188865000
2017-05-02946.00951.00943.00947.0016770001587250000
2017-05-01932.00940.00927.00940.001068000998064000
2017-04-28953.00956.00936.00940.0020290001912287000
2017-04-27951.00957.00946.00953.0044300004215968000
2017-04-26944.00964.00943.00964.0027090002595886000
2017-04-25925.00942.00924.00939.0017810001668174000
2017-04-24928.00931.00920.00925.0016540001531182000
2017-04-21916.00925.00910.00914.0023960002194661000
2017-04-20891.00915.00890.00905.0024790002246904000
2017-04-19882.00905.00874.00896.0034330003062570000
2017-04-18891.00903.00885.00890.0031210002792913000
2017-04-17879.00884.00869.00883.0029550002590035000
2017-04-14892.00899.00873.00891.0029910002658553000
2017-04-13881.00890.00871.00885.0030370002683405000
2017-04-12875.00887.00872.00885.0022240001961077000
2017-04-11878.00889.00870.00885.0024590002170456000
2017-04-10879.00893.00875.00887.0017950001586266000
2017-04-07876.00886.00867.00875.0030590002684720000
2017-04-06863.00870.00860.00864.0019930001722690000
2017-04-05884.00886.00867.00872.0023700002073302000
2017-04-04889.00890.00879.00884.0022320001971463000
2017-04-03906.00906.00892.00897.0025660002305144000
2017-03-31926.00940.00906.00906.0028760002641137000
2017-03-30919.00925.00913.00917.0016710001536490000
2017-03-29930.00936.00918.00925.0018060001671681000
2017-03-28926.00936.00926.00932.0023830002220625000
2017-03-27920.00922.00910.00918.0017510001602530000
2017-03-24919.00945.00917.00933.0037340003491106000
2017-03-23931.00931.00915.00918.0021620001988175000
2017-03-22933.00936.00925.00925.0025320002350883000
2017-03-21950.00957.00948.00953.0019950001902566000
2017-03-17954.00965.00951.00957.0031800003043950000
2017-03-16960.00967.00955.00959.0025610002460789000
2017-03-15970.00971.00963.00968.0015230001473687000
2017-03-14993.00994.00973.00978.0025910002540871000
2017-03-13983.00993.00979.00990.0023980002371287000
2017-03-10978.00984.00975.00981.0036130003538820000
2017-03-09978.00983.00971.00979.0020460001998149000
2017-03-08979.00982.00972.00976.0017410001700271000
2017-03-07977.00984.00976.00978.0012200001194293000
2017-03-06970.00990.00964.00983.0018810001845861000
2017-03-03976.00981.00969.00975.0019180001870036000
2017-03-02989.00991.00977.00979.0024170002373215000
2017-03-01986.00991.00973.00977.0027030002644663000
2017-02-28987.00999.00983.00986.0020860002064627000
2017-02-27999.001002.00979.00984.0017920001767758000
2017-02-241013.001018.001002.001013.0011790001193349000
2017-02-231024.001024.001003.001016.0010600001073614000
2017-02-221023.001024.001018.001024.00800000817679000
2017-02-211015.001024.001011.001020.00890000906451000
2017-02-201004.001021.00995.001018.0011380001151981000
2017-02-171006.001013.001005.001011.0014650001480017000
2017-02-161010.001027.001008.001012.0019830002014862000
2017-02-15991.001015.00990.001010.0022930002310723000
2017-02-14994.00999.00981.00982.0015940001573258000
2017-02-131001.001007.00988.00995.0017730001766312000
2017-02-10977.00993.00974.00990.0020790002050051000
2017-02-09957.00959.00949.00952.0014000001335411000
2017-02-08965.00972.00958.00964.0011120001071007000
2017-02-07961.00972.00954.00964.0019620001893934000
2017-02-061000.001000.00971.00972.0030120002953590000
2017-02-03967.001003.00967.00993.0020560002035551000
2017-02-02994.00997.00969.00969.0021220002076060000
2017-02-01968.00995.00965.00994.0014320001413237000
2017-01-31990.00993.00980.00985.0017100001685978000
2017-01-301003.001008.00994.001004.0014290001431936000
2017-01-271009.001017.001004.001012.0019020001924136000
2017-01-26980.001004.00980.001003.0018190001815221000
2017-01-25980.00984.00966.00969.0012240001190108000
2017-01-24969.00969.00956.00956.0016210001556489000
2017-01-23976.00980.00970.00973.0014180001382220000
2017-01-20991.001001.00986.00991.0018860001872964000
2017-01-19987.001001.00984.00996.0018890001878264000
2017-01-18970.00977.00961.00973.0021220002060606000
2017-01-17976.00987.00962.00975.0024840002422115000
2017-01-16998.001002.00981.00983.0014740001455778000
2017-01-13995.001002.00988.001001.0017020001696662000
2017-01-121001.001005.00985.00991.0018520001838317000
2017-01-111002.001013.001001.001009.0016270001640020000
2017-01-101006.001013.001001.001001.0018920001900159000
2017-01-061011.001014.001005.001013.0019220001941526000
2017-01-051023.001035.001016.001027.0019590002007398000
2017-01-04997.001027.00995.001026.0028580002913061000
2016-12-30980.00988.00974.00982.0015540001525850000
2016-12-29988.00995.00981.00987.0020890002061565000
2016-12-281000.001003.00993.00998.0015560001553643000
2016-12-271000.001010.00987.00998.0022810002283392000
2016-12-261018.001020.001003.001003.0011570001165379000
2016-12-221020.001020.001007.001015.0013880001409465000
2016-12-211026.001038.001018.001024.0020370002088046000
2016-12-201031.001031.001018.001026.0017060001749459000
2016-12-191034.001040.001027.001029.0027900002877299000
2016-12-161012.001037.001010.001026.0041810004282291000
2016-12-151001.001015.00997.001006.0037060003722154000
2016-12-141021.001021.00999.001008.0029260002946722000
2016-12-131007.001021.00998.001018.0023930002428097000
2016-12-121050.001055.00999.001021.0034020003483861000
2016-12-091017.001042.001016.001040.0035180003620285000
2016-12-081005.001021.001001.001021.0022220002251042000
2016-12-07981.00997.00979.00996.0013220001311143000
2016-12-06979.00988.00969.00976.0022530002202973000
2016-12-05965.00965.00953.00959.0015890001522201000
2016-12-02955.00977.00953.00972.0023750002301019000
2016-12-01937.00964.00932.00950.0033950003223704000
2016-11-30932.00935.00922.00925.0025000002315888000
2016-11-29920.00932.00918.00929.0016110001491939000
2016-11-28915.00932.00909.00930.0021450001983903000
2016-11-25928.00935.00910.00919.0034060003131809000
2016-11-24938.00943.00919.00927.0026630002472175000
2016-11-22928.00930.00919.00924.0020970001936531000
2016-11-21921.00932.00913.00929.0023260002153836000
2016-11-18933.00934.00914.00918.0026610002452607000
2016-11-17902.00913.00895.00913.0027820002517940000
2016-11-16912.00922.00903.00917.0031690002892170000
2016-11-15899.00915.00889.00897.0027360002464400000
2016-11-14899.00910.00888.00906.0029030002617155000
2016-11-11898.00921.00878.00884.0051840004647904000
2016-11-10864.00880.00857.00876.0044890003913536000
2016-11-09861.00875.00796.00804.0058190004825642000
2016-11-08841.00868.00841.00856.0029840002560489000
2016-11-07859.00867.00850.00856.0026500002274922000
2016-11-04850.00852.00833.00843.0035690003007753000
2016-11-02871.00874.00857.00860.0028500002462067000
2016-11-01888.00892.00876.00888.0026320002330983000
2016-10-31886.00892.00873.00887.0035570003148796000
2016-10-28889.00899.00886.00896.0053260004764566000
2016-10-27867.00875.00864.00873.0022390001951441000
2016-10-26867.00870.00859.00866.0021730001879372000
2016-10-25865.00878.00864.00871.0024210002111420000
2016-10-24863.00868.00851.00856.0020680001772938000
2016-10-21850.00864.00846.00861.0032740002812476000
2016-10-20824.00847.00822.00846.0025160002107967000
2016-10-19823.00829.00822.00824.0026900002219303000
2016-10-18824.00830.00820.00826.0025040002066898000
2016-10-17828.00837.00821.00824.0028910002390252000
2016-10-14820.00829.00815.00828.0031860002623008000
2016-10-13831.00845.00820.00822.0030790002558067000
2016-10-12829.00835.00822.00827.0021760001804292000
2016-10-11840.00856.00834.00837.0021120001783230000
2016-10-07839.00847.00829.00836.0016670001393480000
2016-10-06836.00854.00834.00836.0021620001820775000
2016-10-05820.00834.00812.00828.0027920002307169000
2016-10-04810.00836.00809.00820.0033560002762470000
2016-10-03817.00823.00801.00803.0032960002669546000
2016-09-30803.00811.00786.00804.0043950003526786000
2016-09-29834.00842.00812.00833.0042520003525506000
2016-09-28825.00828.00800.00806.0022830001843165000
2016-09-27834.00839.00809.00837.0034580002863067000
2016-09-26869.00877.00843.00846.0021500001834864000
2016-09-23873.00879.00852.00870.0030770002673393000
2016-09-21826.00895.00799.00882.0053350004568660000
2016-09-20818.00839.00813.00827.0029430002436634000
2016-09-16810.00832.00802.00828.0026930002213090000
2016-09-15807.00809.00791.00802.0024460001953995000
2016-09-14809.00823.00791.00817.0031100002523334000
2016-09-13835.00836.00817.00824.0018750001544860000
2016-09-12847.00855.00828.00837.0026300002202152000
2016-09-09844.00851.00836.00845.0024510002070056000
2016-09-08836.00847.00829.00841.0020380001708098000
2016-09-07839.00846.00816.00835.0027860002315457000
2016-09-06853.00853.00840.00848.0022270001888427000
2016-09-05860.00862.00837.00840.0019490001655921000
2016-09-02848.00851.00826.00848.0024030002025371000
2016-09-01850.00867.00844.00855.0030920002648347000
2016-08-31846.00854.00844.00852.0028350002409045000
2016-08-30807.00848.00805.00834.0031390002621845000
2016-08-29798.00808.00794.00805.0018980001525577000
2016-08-26778.00789.00771.00779.0032330002526821000
2016-08-25763.00783.00756.00781.0026300002032362000
2016-08-24752.00765.00751.00761.0015640001188979000
2016-08-23762.00768.00746.00749.0017410001315377000
2016-08-22762.00770.00748.00763.001281000972719000
2016-08-19762.00775.00758.00763.0024850001901210000
2016-08-18765.00789.00756.00765.0023930001851688000

   ※ 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