[8356 東証1部] 十六銀行 日足 時系列データ

[8356 東証1部] 十六銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-26354.00357.00350.00354.00456000160694000
2017-07-25349.00354.00349.00350.00383000134464000
2017-07-24348.00352.00346.00352.00391000136652000
2017-07-21355.00355.00348.00352.00393000137946000
2017-07-20354.00356.00351.00356.00318000112729000
2017-07-19356.00356.00353.00354.00387000137210000
2017-07-18357.00357.00351.00357.00807000286595000
2017-07-14360.00364.00358.00363.00291000105230000
2017-07-13370.00370.00357.00359.00318000114510000
2017-07-12370.00370.00363.00364.00392000143025000
2017-07-11367.00370.00367.00370.0024500090455000
2017-07-10370.00370.00367.00367.00542000199449000
2017-07-07367.00371.00366.00368.00584000215294000
2017-07-06370.00371.00366.00371.00468000172875000
2017-07-05362.00370.00362.00370.00600000220334000
2017-07-04363.00365.00362.00364.00724000263041000
2017-07-03354.00358.00351.00358.00658000233578000
2017-06-30353.00357.00353.00354.00533000189359000
2017-06-29359.00361.00356.00358.00516000184782000
2017-06-28351.00356.00351.00356.00437000155046000
2017-06-27349.00353.00348.00352.00470000165165000
2017-06-26346.00349.00344.00346.00479000165698000
2017-06-23347.00348.00345.00348.00351000121732000
2017-06-22344.00347.00342.00345.00375000129376000
2017-06-21350.00350.00342.00343.00693000240267000
2017-06-20344.00352.00344.00350.00809000282211000
2017-06-19341.00346.00341.00344.00646000222080000
2017-06-16348.00349.00342.00343.001324000456359000
2017-06-15350.00350.00344.00344.00567000196006000
2017-06-14347.00352.00347.00350.00446000156235000
2017-06-13345.00350.00344.00347.00562000195483000
2017-06-12346.00351.00345.00346.00623000216337000
2017-06-09336.00346.00336.00344.001224000417508000
2017-06-08338.00340.00335.00336.00675000227847000
2017-06-07334.00336.00332.00336.00350000117177000
2017-06-06335.00339.00334.00334.00560000188592000
2017-06-05337.00338.00333.00336.00494000166053000
2017-06-02334.00342.00333.00342.00825000279755000
2017-06-01323.00331.00323.00331.00663000218291000
2017-05-31326.00326.00321.00323.00641000206764000
2017-05-30328.00329.00323.00327.00419000136575000
2017-05-29326.00329.00325.00327.00679000221790000
2017-05-26333.00333.00327.00327.00866000285067000
2017-05-25333.00335.00331.00332.00562000186893000
2017-05-24336.00337.00330.00335.00928000310500000
2017-05-23333.00334.00330.00332.00601000199569000
2017-05-22339.00339.00333.00335.00557000186762000
2017-05-19335.00338.00332.00337.00640000214601000
2017-05-18339.00341.00335.00335.001209000407270000
2017-05-17347.00347.00343.00346.00671000231715000
2017-05-16349.00351.00346.00349.00782000273128000
2017-05-15360.00364.00342.00345.001337000465503000
2017-05-12366.00370.00362.00367.00443000162372000
2017-05-11372.00372.00367.00370.00490000180918000
2017-05-10369.00370.00366.00368.00424000156095000
2017-05-09370.00372.00367.00369.00444000164014000
2017-05-08362.00372.00361.00372.00737000271993000
2017-05-02356.00361.00356.00358.00600000214849000
2017-05-01353.00354.00349.00354.00715000251346000
2017-04-28362.00363.00354.00354.00859000306397000
2017-04-27366.00367.00363.00366.00692000252681000
2017-04-26367.00370.00364.00368.00436000160294000
2017-04-25360.00364.00359.00364.00643000233029000
2017-04-24364.00364.00358.00358.00634000228597000
2017-04-21359.00362.00353.00356.00619000220362000
2017-04-20348.00357.00347.00353.00614000216914000
2017-04-19347.00351.00341.00348.00754000260916000
2017-04-18347.00355.00347.00348.00641000224352000
2017-04-17343.00344.00338.00343.00564000192483000
2017-04-14342.00347.00339.00344.00467000160598000
2017-04-13344.00346.00341.00345.00513000176214000
2017-04-12346.00348.00342.00348.00501000172976000
2017-04-11345.00349.00343.00348.00664000230368000
2017-04-10349.00351.00347.00350.00606000211583000
2017-04-07351.00354.00346.00347.00815000285098000
2017-04-06347.00347.00341.00346.00618000213041000
2017-04-05355.00355.00348.00349.00690000241771000
2017-04-04359.00359.00353.00356.00801000284810000
2017-04-03361.00362.00357.00359.00595000214022000
2017-03-31369.00371.00359.00359.00685000248760000
2017-03-30368.00370.00366.00367.00441000162105000
2017-03-29373.00376.00367.00370.00402000148803000
2017-03-28369.00374.00369.00374.00763000284071000
2017-03-27365.00366.00361.00365.00885000322188000
2017-03-24367.00377.00367.00376.00537000200816000
2017-03-23374.00374.00366.00367.00897000330302000
2017-03-22381.00381.00376.00376.00750000283295000
2017-03-21387.00389.00386.00388.00381000147636000
2017-03-17393.00393.00387.00387.001201000467168000
2017-03-16392.00395.00389.00392.00589000231082000
2017-03-15394.00397.00392.00395.00368000145312000
2017-03-14399.00399.00394.00396.00412000163105000
2017-03-13400.00400.00397.00399.00424000169159000
2017-03-10399.00400.00394.00399.001014000403433000
2017-03-09397.00398.00392.00395.00646000254576000
2017-03-08399.00399.00393.00396.00567000224228000
2017-03-07402.00402.00398.00400.00580000231763000
2017-03-06400.00407.00398.00404.00580000234195000
2017-03-03400.00403.00398.00402.00502000201059000
2017-03-02405.00410.00402.00402.00519000210137000
2017-03-01400.00402.00398.00400.00578000231199000
2017-02-28399.00405.00398.00398.001193000479105000
2017-02-27403.00404.00392.00395.00775000307133000
2017-02-24407.00411.00406.00408.00431000176141000
2017-02-23416.00416.00405.00411.00598000244991000
2017-02-22412.00416.00411.00415.00408000168990000
2017-02-21409.00413.00408.00412.00487000199793000
2017-02-20408.00414.00405.00413.00338000138797000
2017-02-17410.00412.00406.00408.00404000164986000
2017-02-16409.00416.00408.00411.00458000188858000
2017-02-15408.00411.00406.00408.00451000184134000
2017-02-14407.00410.00402.00402.00449000181828000
2017-02-13413.00415.00405.00407.00470000191873000
2017-02-10395.00412.00395.00409.00841000342030000
2017-02-09395.00395.00391.00392.00321000126119000
2017-02-08395.00397.00393.00395.00415000163825000
2017-02-07392.00396.00391.00393.00286000112698000
2017-02-06403.00405.00393.00395.00597000237157000
2017-02-03386.00400.00383.00397.00861000339046000
2017-02-02395.00395.00382.00385.00855000330936000
2017-02-01387.00395.00385.00393.00560000219185000
2017-01-31394.00399.00390.00392.00541000212654000
2017-01-30399.00401.00395.00400.00480000191325000
2017-01-27404.00407.00402.00403.00482000194649000
2017-01-26398.00402.00396.00400.00778000310697000
2017-01-25399.00401.00390.00393.00882000347867000
2017-01-24397.00397.00390.00391.00478000187253000
2017-01-23400.00402.00397.00399.00375000149656000
2017-01-20405.00409.00403.00406.00379000153897000
2017-01-19404.00412.00404.00409.00450000183513000
2017-01-18403.00403.00393.00402.00532000212769000
2017-01-17407.00407.00400.00403.00658000265405000
2017-01-16415.00417.00410.00410.00508000209362000
2017-01-13410.00416.00409.00415.00472000195246000
2017-01-12422.00422.00410.00414.00493000204385000
2017-01-11418.00423.00415.00423.00579000243679000
2017-01-10419.00421.00413.00414.00765000318241000
2017-01-06422.00424.00417.00423.00602000253223000
2017-01-05425.00430.00424.00427.001162000495171000
2017-01-04417.00425.00416.00423.001059000447049000
2016-12-30408.00413.00406.00410.00455000186381000
2016-12-29413.00416.00410.00412.00574000236564000
2016-12-28416.00416.00412.00415.00331000137186000
2016-12-27411.00419.00410.00413.00383000158633000
2016-12-26418.00418.00412.00413.00397000164490000
2016-12-22416.00419.00414.00418.00578000240944000
2016-12-21428.00431.00420.00422.00693000293620000
2016-12-20430.00430.00422.00427.00746000318023000
2016-12-19433.00434.00429.00433.00704000304161000
2016-12-16429.00437.00426.00433.001832000792523000
2016-12-15424.00428.00420.00426.00637000270911000
2016-12-14426.00426.00417.00423.00723000304445000
2016-12-13416.00424.00413.00424.00627000263603000
2016-12-12426.00430.00412.00419.00776000326241000
2016-12-09417.00423.00415.00422.001151000482237000
2016-12-08405.00414.00403.00413.001011000414506000
2016-12-07388.00400.00388.00400.00716000283652000
2016-12-06385.00389.00382.00388.00727000280961000
2016-12-05376.00381.00376.00377.00605000228289000
2016-12-02378.00387.00377.00384.001065000407408000
2016-12-01371.00380.00370.00377.00960000360650000
2016-11-30365.00368.00364.00367.00630000230737000
2016-11-29362.00366.00359.00364.00525000190586000
2016-11-28357.00366.00354.00365.00826000298508000
2016-11-25365.00368.00353.00361.001007000361506000
2016-11-24371.00372.00361.00367.00586000214564000
2016-11-22368.00369.00365.00367.00464000170380000
2016-11-21364.00369.00361.00369.00602000220468000
2016-11-18360.00364.00356.00363.00731000263548000
2016-11-17353.00356.00347.00356.00892000314108000
2016-11-16345.00355.00343.00355.00995000346949000
2016-11-15340.00345.00333.00339.00835000283080000
2016-11-14339.00341.00334.00340.00580000196321000
2016-11-11325.00338.00321.00323.00777000254904000
2016-11-10320.00324.00314.00322.00940000300578000
2016-11-09321.00325.00293.00297.001133000345837000
2016-11-08317.00321.00315.00317.00469000149102000
2016-11-07315.00320.00314.00315.00424000134254000
2016-11-04311.00311.00304.00311.00673000207938000
2016-11-02315.00317.00313.00314.00600000188669000
2016-11-01316.00322.00313.00321.00601000191617000
2016-10-31324.00326.00316.00317.00888000282787000
2016-10-28319.00326.00319.00324.002327000752451000
2016-10-27312.00317.00311.00316.00628000197518000
2016-10-26313.00315.00310.00314.00521000162927000
2016-10-25312.00317.00311.00313.00780000244958000
2016-10-24309.00312.00308.00310.00404000125209000
2016-10-21310.00314.00310.00312.00466000145545000
2016-10-20303.00310.00301.00310.00689000211273000
2016-10-19303.00306.00302.00304.00373000113343000
2016-10-18300.00304.00298.00304.00555000167101000
2016-10-17300.00306.00298.00299.00567000170786000
2016-10-14295.00301.00293.00299.00556000165528000
2016-10-13297.00302.00294.00296.00647000192173000
2016-10-12298.00302.00296.00297.00797000237784000
2016-10-11302.00307.00301.00303.00532000161518000
2016-10-07299.00300.00295.00300.00531000158185000
2016-10-06300.00306.00299.00301.00693000209315000
2016-10-05295.00300.00293.00298.00603000179630000
2016-10-04291.00300.00289.00294.00806000237678000
2016-10-03289.00292.00284.00290.001025000296442000
2016-09-30292.00293.00285.00287.001196000344965000
2016-09-29298.00303.00294.00298.001082000323111000
2016-09-28298.00302.00291.00295.00914000269260000
2016-09-27303.00306.00293.00304.001398000419908000
2016-09-26314.00317.00307.00308.00829000257172000
2016-09-23316.00317.00308.00314.001077000336790000
2016-09-21295.00314.00285.00314.001559000469867000
2016-09-20294.00298.00291.00294.001296000381720000
2016-09-16286.00297.00285.00294.001178000344888000
2016-09-15285.00286.00281.00283.00562000159281000
2016-09-14284.00293.00279.00289.00815000234466000
2016-09-13294.00294.00288.00291.00624000181486000
2016-09-12298.00300.00291.00295.00646000190318000
2016-09-09300.00304.00298.00300.00533000160097000
2016-09-08300.00303.00297.00302.00697000209039000
2016-09-07298.00300.00292.00299.00881000261298000
2016-09-06306.00308.00302.00303.00759000230774000
2016-09-05308.00312.00306.00306.00824000253748000
2016-09-02305.00306.00299.00306.00947000287453000
2016-09-01288.00308.00287.00305.002126000639020000
2016-08-31279.00288.00277.00287.001790000507423000
2016-08-30267.00279.00267.00277.002720000750215000
2016-08-29265.00270.00265.00268.00977000261526000
2016-08-26262.00264.00259.00262.00961000251267000
2016-08-25263.00263.00257.00263.001122000292777000
2016-08-24265.00267.00262.00264.00758000200296000
2016-08-23271.00272.00263.00264.00847000225125000
2016-08-22271.00273.00268.00271.00564000152554000
2016-08-19273.00274.00269.00270.00867000234584000
2016-08-18277.00282.00272.00273.001139000314267000
2016-08-17268.00278.00265.00277.001230000336437000
2016-08-16276.00276.00268.00270.00976000263967000
2016-08-15277.00278.00272.00275.00622000170963000
2016-08-12286.00286.00273.00277.00843000233215000
2016-08-10285.00285.00279.00283.00546000154022000
2016-08-09287.00291.00283.00286.00504000144366000
2016-08-08275.00288.00274.00288.001064000301914000
2016-08-05269.00276.00267.00268.00741000200608000
2016-08-04265.00271.00263.00269.001371000366004000
2016-08-03276.00276.00264.00265.001574000423099000
2016-08-02295.00296.00284.00286.00763000222307000
2016-08-01290.00302.00284.00296.001206000354579000
2016-07-29277.00297.00276.00295.001386000396514000
2016-07-28287.00287.00277.00278.00731000204723000
2016-07-27287.00298.00286.00292.001145000335026000
2016-07-26286.00287.00282.00284.00859000244286000
2016-07-25277.00285.00277.00284.00977000276117000
2016-07-22277.00282.00274.00276.00456000126338000
2016-07-21281.00286.00277.00282.00518000145775000

   ※ 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