[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 
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
2016-08-17742.00769.00740.00766.0019860001505068000
2016-08-16761.00767.00743.00744.0017170001291987000
2016-08-15760.00777.00756.00757.001306000998222000
2016-08-12797.00798.00758.00763.0024150001861652000
2016-08-10775.00790.00765.00788.0027390002144510000
2016-08-09777.00787.00771.00777.0016680001297609000
2016-08-08743.00779.00743.00776.0035500002724865000
2016-08-05725.00729.00716.00720.0021390001543695000
2016-08-04702.00725.00699.00722.0031510002246626000
2016-08-03725.00727.00691.00698.0048400003425505000
2016-08-02773.00776.00750.00751.0032090002448849000
2016-08-01755.00800.00742.00796.0046040003576315000
2016-07-29700.00771.00695.00770.0057120004195433000
2016-07-28710.00714.00698.00705.0021630001522779000
2016-07-27722.00728.00708.00722.0028850002076988000
2016-07-26731.00734.00712.00717.0019970001434125000
2016-07-25735.00747.00728.00735.0020590001514672000
2016-07-22737.00743.00729.00733.0015460001136137000
2016-07-21764.00775.00745.00751.0019080001442648000
2016-07-20768.00768.00735.00748.0023390001745946000
2016-07-19782.00788.00759.00769.0019940001533941000
2016-07-15753.00777.00750.00767.0023720001812664000
2016-07-14746.00749.00731.00742.0020620001528142000
2016-07-13753.00758.00739.00747.0036370002720660000
2016-07-12701.00739.00699.00731.0029950002171059000
2016-07-11665.00696.00665.00690.0022770001559211000
2016-07-08668.00672.00655.00657.0022600001494378000
2016-07-07665.00680.00663.00666.0018220001222676000
2016-07-06688.00693.00662.00671.0032580002189190000
2016-07-05704.00708.00696.00703.0015040001053979000
2016-07-04714.00722.00702.00712.0015890001132461000
2016-07-01724.00736.00713.00719.0017270001245874000
2016-06-30723.00732.00716.00717.0019060001377644000
2016-06-29710.00721.00703.00715.0015270001088872000
2016-06-28697.00713.00679.00704.0026340001839113000
2016-06-27717.00719.00698.00707.0024000001689122000
2016-06-24778.00784.00702.00708.0032770002404335000
2016-06-23762.00774.00752.00772.0016370001255323000
2016-06-22761.00761.00744.00754.0018000001353085000
2016-06-21750.00768.00743.00766.001222000927442000
2016-06-20755.00764.00750.00756.0015860001200771000
2016-06-17738.00742.00732.00741.0018750001385496000
2016-06-16741.00746.00723.00725.0018780001372321000
2016-06-15730.00754.00725.00746.0017610001313035000
2016-06-14745.00745.00729.00736.0013970001028039000
2016-06-13763.00763.00745.00745.001195000898437000
2016-06-10785.00786.00767.00774.0028920002252527000
2016-06-09804.00809.00789.00789.0017800001417074000
2016-06-08799.00811.00794.00811.0014360001155185000
2016-06-07783.00800.00783.00796.0012770001012042000
2016-06-06790.00790.00773.00783.0019010001482450000
2016-06-03795.00805.00793.00798.001248000994880000
2016-06-02815.00818.00796.00797.0020230001625596000
2016-06-01822.00835.00810.00821.0014790001219001000
2016-05-31818.00832.00814.00829.0018200001503235000
2016-05-30810.00819.00804.00819.0012850001045075000
2016-05-27795.00805.00791.00802.001072000855895000
2016-05-26805.00806.00794.00795.001040000831099000
2016-05-25803.00803.00788.00792.00975000773510000
2016-05-24796.00802.00783.00786.0017090001351308000
2016-05-23796.00799.00777.00798.001074000850901000
2016-05-20785.00799.00785.00797.001256000997555000
2016-05-19795.00803.00782.00788.0013460001064512000
2016-05-18771.00796.00771.00786.0024990001961162000
2016-05-17774.00780.00763.00776.0014940001154313000
2016-05-16765.00782.00762.00767.0017470001347265000
2016-05-13788.00790.00764.00764.0030960002398367000
2016-05-12777.00788.00776.00783.0020690001618904000
2016-05-11801.00810.00784.00787.0018860001498037000
2016-05-10784.00798.00769.00795.0028450002242878000
2016-05-09790.00797.00783.00789.0017150001352992000
2016-05-06794.00807.00775.00784.0020950001640969000
2016-05-02783.00798.00778.00785.0029990002352190000
2016-04-28914.00916.00819.00825.0045880003924611000
2016-04-27902.00912.00891.00906.0016170001459547000
2016-04-26912.00915.00888.00902.0017500001574044000
2016-04-25909.00921.00898.00919.0023830002173443000
2016-04-22861.00917.00860.00908.0035800003197257000
2016-04-21865.00875.00850.00871.0028670002484923000
2016-04-20855.00858.00836.00841.0016820001421696000
2016-04-19830.00847.00822.00845.0020690001741619000
2016-04-18803.00816.00801.00802.0017720001426427000
2016-04-15835.00844.00822.00830.0016850001401586000
2016-04-14829.00845.00821.00845.0032580002728754000
2016-04-13793.00815.00787.00809.0019060001534910000
2016-04-12748.00789.00746.00785.0026520002063119000
2016-04-11754.00763.00741.00750.0028140002112454000
2016-04-08742.00774.00731.00761.0036200002721403000
2016-04-07740.00754.00734.00745.0019990001487018000
2016-04-06745.00757.00735.00740.0025070001861009000
2016-04-05775.00775.00746.00746.0024180001821443000
2016-04-04781.00793.00770.00776.0028180002192999000
2016-04-01813.00815.00782.00784.0037550002974425000
2016-03-31816.00834.00810.00812.0032680002681905000
2016-03-30827.00829.00801.00804.0023180001875607000
2016-03-29820.00830.00817.00826.0017150001413967000
2016-03-28825.00835.00819.00832.0030200002502673000
2016-03-25814.00826.00803.00821.0025320002066058000
2016-03-24840.00843.00810.00813.0021970001801371000
2016-03-23852.00859.00843.00845.0012980001101137000
2016-03-22851.00861.00841.00854.0017740001511181000
2016-03-18848.00859.00831.00842.0019510001640287000
2016-03-17855.00874.00842.00850.0018900001615712000
2016-03-16875.00883.00850.00853.0019370001664986000
2016-03-15875.00896.00865.00890.0036710003257367000
2016-03-14858.00885.00858.00873.0029610002587564000
2016-03-11819.00851.00816.00846.0051180004246863000
2016-03-10832.00842.00824.00838.0023390001952085000
2016-03-09846.00850.00818.00827.0025540002114742000
2016-03-08874.00885.00850.00860.0027290002357411000
2016-03-07882.00899.00878.00888.0028360002521743000
2016-03-04870.00882.00857.00881.0032200002812386000
2016-03-03840.00870.00840.00868.0036140003106071000
2016-03-02860.00860.00834.00843.0033060002786302000
2016-03-01822.00835.00816.00824.0018140001493984000
2016-02-29840.00862.00826.00826.0027240002283224000
2016-02-26854.00865.00834.00834.0025180002121726000
2016-02-25830.00866.00830.00854.0019680001674215000
2016-02-24817.00853.00811.00836.0025340002119725000
2016-02-23832.00852.00827.00828.0024380002038246000
2016-02-22832.00834.00809.00822.0019920001639556000
2016-02-19850.00854.00831.00838.0022340001874519000
2016-02-18864.00868.00846.00855.0024170002070134000
2016-02-17830.00857.00826.00839.0034930002935338000
2016-02-16836.00853.00825.00833.0038690003243469000
2016-02-15826.00862.00812.00848.0042220003550333000
2016-02-12776.00800.00768.00770.0049990003911106000
2016-02-10841.00850.00797.00805.0042510003462388000
2016-02-09859.00860.00827.00837.0029770002495466000
2016-02-08869.00891.00862.00882.0031830002802405000
2016-02-05890.00909.00867.00881.0027020002384892000
2016-02-04895.00921.00890.00901.0035620003230874000
2016-02-03930.00930.00894.00901.0030270002743842000
2016-02-02944.00968.00935.00942.0039540003747978000
2016-02-011009.001013.00953.00959.0036820003594139000
2016-01-291073.001114.00982.001038.0059640006251768000
2016-01-281059.001071.001046.001052.0014130001496011000
2016-01-271026.001061.001026.001061.0024240002541034000
2016-01-261021.001027.00994.001006.0022260002238426000
2016-01-251049.001053.001031.001038.0017250001792238000
2016-01-221016.001048.00997.001044.0023440002394004000
2016-01-211028.001038.00997.00997.0017680001795817000
2016-01-201061.001061.001020.001022.0018760001933622000
2016-01-191069.001073.001045.001061.0014110001491824000
2016-01-181060.001069.001039.001065.0012700001345719000
2016-01-151101.001106.001063.001075.0017090001842087000
2016-01-141069.001085.001055.001083.0018170001943346000
2016-01-131076.001104.001070.001099.0016560001808586000
2016-01-121091.001096.001065.001065.0019420002090522000
2016-01-081104.001125.001100.001101.0024250002684385000
2016-01-071149.001159.001119.001122.0015680001776088000
2016-01-061164.001166.001134.001145.0016340001870035000
2016-01-051140.001168.001140.001159.0013540001566948000
2016-01-041169.001186.001140.001144.0015340001766440000
2015-12-301195.001198.001180.001182.008590001019641000
2015-12-291161.001191.001153.001187.0010990001293700000
2015-12-281148.001166.001148.001162.00653000757756000
2015-12-251163.001163.001143.001147.00582000668208000
2015-12-241167.001175.001158.001158.008730001014726000
2015-12-221150.001163.001142.001158.00809000934150000
2015-12-211148.001160.001133.001155.0011420001310957000
2015-12-181191.001220.001157.001160.0025410002999432000
2015-12-171187.001201.001183.001191.0017850002128703000
2015-12-161148.001169.001148.001168.0019620002278390000
2015-12-151161.001165.001124.001124.0015440001756130000
2015-12-141140.001154.001132.001153.0012860001472382000
2015-12-111155.001175.001155.001170.0027250003161487000
2015-12-101165.001169.001153.001161.0015390001787968000
2015-12-091175.001188.001173.001178.0013590001603300000
2015-12-081188.001195.001173.001174.0012770001504849000
2015-12-071198.001211.001193.001194.0013720001648767000
2015-12-041183.001190.001173.001181.0018150002141734000
2015-12-031218.001218.001201.001208.009450001141832000
2015-12-021217.001227.001211.001218.009880001206383000
2015-12-011220.001220.001205.001218.0022420002722146000
2015-11-301226.001232.001203.001203.0023250002810838000

   ※ 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