[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 
2017-04-28953.00956.00936.00940.0020290001912287000
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
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

   ※ 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