[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 
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
2016-07-20286.00286.00274.00278.00733000203543000
2016-07-19287.00290.00281.00285.00890000253922000
2016-07-15278.00292.00278.00286.001020000290899000
2016-07-14277.00279.00272.00276.001010000279067000
2016-07-13283.00287.00277.00280.001146000322849000
2016-07-12275.00286.00274.00279.00960000269676000
2016-07-11255.00272.00255.00267.00964000255784000
2016-07-08256.00259.00250.00251.00774000195976000
2016-07-07253.00261.00253.00258.00788000202586000
2016-07-06259.00259.00250.00254.00772000195168000
2016-07-05264.00266.00259.00263.00731000191623000
2016-07-04270.00271.00264.00267.00645000172644000
2016-07-01272.00277.00268.00269.00835000225997000
2016-06-30279.00279.00270.00270.00532000145612000
2016-06-29269.00279.00267.00276.001125000308969000
2016-06-28258.00267.00253.00264.001210000315310000
2016-06-27261.00264.00253.00259.00911000234767000
2016-06-24282.00286.00254.00257.001126000300702000
2016-06-23276.00284.00274.00281.00813000228224000
2016-06-22277.00278.00273.00276.00568000156379000
2016-06-21281.00282.00277.00279.00734000205644000
2016-06-20277.00284.00275.00281.00890000248138000
2016-06-17272.00279.00272.00273.001647000451940000
2016-06-16275.00275.00268.00269.00629000170386000
2016-06-15272.00280.00272.00275.00567000156648000
2016-06-14275.00276.00271.00273.00454000123953000
2016-06-13283.00283.00276.00276.00555000154677000
2016-06-10292.00292.00285.00289.00920000265853000
2016-06-09294.00294.00290.00290.00503000146586000
2016-06-08296.00297.00292.00296.00683000201484000
2016-06-07293.00298.00293.00296.00445000131703000
2016-06-06292.00295.00288.00294.00724000210777000
2016-06-03295.00297.00293.00295.00415000122215000
2016-06-02304.00305.00294.00295.00794000236534000
2016-06-01308.00312.00304.00307.00627000193353000
2016-05-31304.00310.00300.00308.001076000330340000
2016-05-30301.00305.00299.00304.00448000135658000
2016-05-27299.00301.00295.00297.00580000172263000
2016-05-26305.00306.00297.00298.00423000127534000
2016-05-25302.00304.00298.00302.00588000177524000
2016-05-24302.00305.00298.00299.00376000113089000
2016-05-23302.00305.00295.00303.00562000168941000
2016-05-20302.00306.00300.00304.00447000135905000
2016-05-19307.00311.00300.00303.00602000184127000
2016-05-18296.00306.00295.00304.001080000326055000
2016-05-17295.00297.00290.00296.00535000156889000
2016-05-16291.00297.00288.00291.00693000201923000
2016-05-13301.00302.00291.00291.001125000331538000
2016-05-12309.00310.00296.00302.001907000574298000
2016-05-11325.00326.00318.00318.00366000117362000
2016-05-10315.00321.00309.00321.00615000194780000
2016-05-09319.00319.00313.00313.0031700099940000
2016-05-06312.00316.00307.00312.00594000184425000
2016-05-02310.00317.00307.00310.00788000244276000
2016-04-28354.00358.00325.00326.00800000267495000
2016-04-27351.00354.00345.00351.00765000267003000
2016-04-26354.00355.00345.00351.00494000172728000
2016-04-25352.00359.00347.00357.00702000248685000
2016-04-22340.00357.00339.00354.00896000314408000
2016-04-21342.00344.00335.00341.00571000194328000
2016-04-20341.00343.00332.00334.00599000201633000
2016-04-19334.00340.00332.00340.00657000221359000
2016-04-18323.00327.00321.00323.00337000109037000
2016-04-15336.00339.00331.00336.00540000181046000
2016-04-14332.00340.00330.00340.00629000211888000
2016-04-13317.00328.00315.00327.00676000218837000
2016-04-12299.00315.00298.00313.00542000167938000
2016-04-11306.00306.00299.00300.00553000166904000
2016-04-08303.00316.00300.00310.00660000202891000
2016-04-07309.00312.00304.00307.00500000153756000
2016-04-06309.00313.00304.00308.00720000221807000
2016-04-05323.00323.00310.00310.00538000169069000
2016-04-04323.00333.00322.00327.00744000243521000
2016-04-01336.00336.00322.00323.00944000308548000
2016-03-31335.00344.00335.00336.00798000270392000
2016-03-30341.00341.00331.00333.00670000224575000
2016-03-29339.00343.00336.00342.00532000180901000
2016-03-28339.00348.00339.00343.00852000292000000
2016-03-25336.00340.00335.00335.00660000222202000
2016-03-24346.00347.00334.00335.00708000240917000
2016-03-23349.00357.00345.00347.00725000253908000
2016-03-22347.00356.00341.00347.00723000251982000
2016-03-18346.00353.00340.00347.001007000348395000
2016-03-17351.00360.00345.00349.00998000350133000
2016-03-16360.00363.00349.00350.00787000277684000
2016-03-15359.00367.00357.00365.00727000264169000
2016-03-14357.00366.00357.00359.00658000236966000
2016-03-11339.00355.00339.00353.001011000349860000
2016-03-10340.00347.00336.00346.00830000284565000
2016-03-09347.00349.00335.00339.00717000243574000
2016-03-08359.00364.00348.00353.00865000306008000
2016-03-07359.00366.00357.00362.00814000294075000
2016-03-04356.00363.00356.00360.00931000334167000
2016-03-03348.00359.00348.00356.00693000246539000
2016-03-02351.00353.00346.00352.00671000235405000
2016-03-01351.00355.00339.00343.00956000328283000
2016-02-29355.00364.00353.00353.00821000293647000
2016-02-26357.00363.00351.00351.00487000172517000
2016-02-25356.00364.00351.00358.00719000256712000
2016-02-24348.00364.00348.00355.00732000262201000
2016-02-23363.00367.00352.00354.00723000260068000
2016-02-22357.00366.00356.00361.00822000296854000
2016-02-19361.00368.00357.00360.001051000379829000
2016-02-18374.00376.00362.00367.00868000319590000
2016-02-17365.00377.00361.00366.00635000233543000
2016-02-16363.00374.00363.00365.00670000246348000
2016-02-15364.00372.00359.00366.001031000377337000
2016-02-12345.00354.00339.00339.00906000312748000
2016-02-10377.00377.00353.00356.001382000498904000
2016-02-09369.00372.00359.00371.00777000285512000
2016-02-08374.00390.00371.00385.00599000229726000
2016-02-05380.00385.00369.00378.00374000140616000
2016-02-04390.00394.00381.00382.00630000243436000
2016-02-03396.00397.00389.00393.00555000218007000
2016-02-02400.00410.00397.00400.00643000258934000
2016-02-01425.00425.00399.00402.001036000421151000
2016-01-29426.00436.00404.00428.00785000331205000
2016-01-28427.00431.00423.00426.00290000123763000
2016-01-27418.00429.00418.00428.00385000163630000
2016-01-26415.00415.00403.00408.00435000177798000
2016-01-25428.00430.00420.00423.0023400099266000
2016-01-22411.00424.00406.00423.00636000264171000
2016-01-21415.00422.00403.00403.00512000210805000
2016-01-20426.00429.00417.00417.00508000214139000
2016-01-19435.00440.00425.00430.00589000254271000
2016-01-18433.00437.00429.00435.00275000119182000
2016-01-15447.00449.00435.00440.00457000200796000
2016-01-14432.00442.00425.00440.00652000282738000
2016-01-13432.00447.00432.00443.00543000239667000
2016-01-12437.00440.00427.00428.00683000294930000
2016-01-08449.00453.00442.00443.00513000228945000
2016-01-07462.00467.00450.00451.00491000223643000
2016-01-06469.00474.00453.00461.00477000219671000
2016-01-05465.00475.00461.00469.00359000167892000
2016-01-04476.00478.00462.00465.00414000193752000
2015-12-30478.00485.00476.00481.00331000159376000
2015-12-29463.00480.00462.00478.00380000180415000
2015-12-28458.00468.00458.00465.00319000148290000
2015-12-25456.00459.00453.00456.00286000130331000
2015-12-24465.00466.00459.00461.00287000132325000
2015-12-22457.00465.00455.00461.00390000179746000
2015-12-21456.00460.00452.00457.00569000258877000
2015-12-18471.00477.00461.00464.001045000488218000
2015-12-17468.00476.00468.00470.00583000274664000
2015-12-16459.00465.00458.00462.00665000306645000
2015-12-15462.00464.00452.00452.00393000179035000
2015-12-14460.00465.00455.00464.00456000210228000
2015-12-11462.00469.00461.00466.001216000564142000
2015-12-10469.00474.00462.00470.00703000329210000
2015-12-09479.00482.00474.00477.00429000204599000
2015-12-08486.00486.00476.00479.00661000317552000
2015-12-07490.00495.00486.00486.00268000131071000
2015-12-04485.00485.00481.00485.00543000262508000
2015-12-03489.00494.00486.00491.00425000208137000
2015-12-02489.00497.00488.00493.00573000282725000
2015-12-01490.00494.00486.00489.00716000350306000

   ※ 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