[8359 東証1部] 八十二銀行 日足 時系列データ

[8359 東証1部] 八十二銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02618.00642.00618.00635.0028823001824546100
2016-12-01620.00627.00615.00618.0027911001729516700
2016-11-30616.00617.00606.00613.0046533002843622300
2016-11-29610.00619.00605.00613.001495100916525700
2016-11-28605.00615.00597.00614.0026580001614440600
2016-11-25613.00613.00597.00606.0019851001197076600
2016-11-24618.00619.00602.00606.0017092001037115100
2016-11-22606.00612.00603.00608.0021443001303363300
2016-11-21600.00607.00593.00604.0016777001010532800
2016-11-18600.00605.00592.00596.0019966001191153300
2016-11-17585.00595.00584.00594.001677900989447300
2016-11-16591.00597.00582.00594.0018903001116421600
2016-11-15590.00594.00574.00581.0021436001253133900
2016-11-14594.00604.00582.00592.0018361001085247600
2016-11-11599.00615.00586.00590.001631400976120400
2016-11-10581.00590.00574.00585.0019159001118385400
2016-11-09578.00584.00531.00541.0024590001362395000
2016-11-08567.00580.00567.00574.001384900794837400
2016-11-07566.00574.00564.00565.001304300741148000
2016-11-04555.00560.00546.00558.001632500905013400
2016-11-02564.00568.00559.00563.001247400703482600
2016-11-01572.00576.00564.00573.001305500745637300
2016-10-31566.00575.00563.00573.001739300992649100
2016-10-28571.00579.00571.00576.0033242001913729700
2016-10-27566.00567.00557.00565.001641300924364500
2016-10-26558.00563.00553.00563.001108700620787600
2016-10-25559.00569.00557.00561.001337700753468600
2016-10-24554.00558.00547.00556.001354100750823400
2016-10-21545.00556.00543.00554.0018970001047029000
2016-10-20533.00547.00531.00546.0020539001108100800
2016-10-19539.00542.00534.00539.001617200871188200
2016-10-18532.00540.00531.00538.001610900865287900
2016-10-17531.00543.00530.00533.001827300976425600
2016-10-14525.00532.00521.00530.001875600989552200
2016-10-13538.00545.00529.00530.001713600914968200
2016-10-12530.00542.00528.00535.001257500674556200
2016-10-11539.00549.00536.00538.001447600783833000
2016-10-07544.00551.00534.00539.001183500638486200
2016-10-06547.00555.00543.00545.001135700622316000
2016-10-05534.00543.00525.00539.001813000971845600
2016-10-04528.00540.00527.00534.001223300654751100
2016-10-03531.00532.00519.00523.001227800646420800
2016-09-30525.00530.00517.00523.0020075001050632300
2016-09-29544.00551.00539.00542.001338200728680100
2016-09-28543.00554.00526.00534.001336100712759300
2016-09-27541.00550.00523.00550.0019976001079446800
2016-09-26559.00565.00549.00551.001370100759463200
2016-09-23555.00560.00548.00556.001600800889172300
2016-09-21522.00567.00510.00565.0023523001279728500
2016-09-20519.00534.00517.00525.001541100812415100
2016-09-16510.00531.00505.00529.001806200941946700
2016-09-15513.00515.00501.00501.001708000861858600
2016-09-14512.00525.00505.00521.001334600691847300
2016-09-13534.00534.00520.00525.001091900574826000
2016-09-12540.00545.00527.00532.001260300671052400
2016-09-09541.00547.00539.00542.001079500585364800
2016-09-08544.00548.00538.00542.001142800619905600
2016-09-07542.00544.00531.00543.001007900542531100
2016-09-06551.00556.00546.00550.00987700543569000
2016-09-05563.00563.00546.00548.001189100656621700
2016-09-02553.00554.00541.00551.00859500471913500
2016-09-01545.00559.00543.00555.001230400680941900
2016-08-31540.00548.00536.00547.001433600780191100
2016-08-30514.00535.00514.00532.001428900757318600
2016-08-29509.00518.00505.00513.00929200477244500
2016-08-26493.00502.00491.00495.00912500453699800
2016-08-25493.00498.00486.00494.001139000562322600
2016-08-24496.00500.00492.00493.00587700290595000
2016-08-23501.00504.00489.00491.00884300436991200
2016-08-22507.00508.00497.00506.00647100326590600
2016-08-19508.00511.00504.00504.001107300560557200
2016-08-18504.00520.00500.00502.001552900791067200
2016-08-17490.00509.00485.00507.001193000596075800
2016-08-16496.00503.00490.00491.001103000546618700
2016-08-15497.00506.00492.00494.00736100366900600
2016-08-12509.00512.00491.00497.001237100618013900
2016-08-10504.00508.00492.00507.001288700649060100
2016-08-09508.00515.00505.00508.001505700766696900
2016-08-08478.00510.00477.00510.0025899001291830500
2016-08-05471.00473.00461.00464.001573500732644100
2016-08-04469.00471.00456.00469.001808600839282400
2016-08-03472.00477.00457.00461.0024862001158582300
2016-08-02491.00498.00486.00487.0029192001436065600
2016-08-01477.00498.00468.00495.0026346001279822900
2016-07-29451.00488.00448.00485.0028174001325124000
2016-07-28459.00459.00450.00451.001709700774486500
2016-07-27470.00472.00457.00465.001975800917410800
2016-07-26468.00472.00458.00464.001486300688722100
2016-07-25478.00484.00467.00470.001604100759307900
2016-07-22469.00475.00465.00470.001360700638635200
2016-07-21482.00488.00472.00480.001589900762558400
2016-07-20486.00486.00465.00473.001655800781399800
2016-07-19493.00495.00481.00486.001382100671503600
2016-07-15480.00494.00479.00485.001582000768797200
2016-07-14473.00477.00466.00472.001637700773726300
2016-07-13476.00482.00473.00478.002088800997914700
2016-07-12460.00471.00454.00466.0022086001025363300
2016-07-11427.00449.00426.00444.001467200643151500
2016-07-08425.00430.00417.00419.001780500752553100
2016-07-07420.00429.00417.00422.001141900483252800
2016-07-06430.00430.00417.00423.001570100662863100
2016-07-05440.00442.00432.00437.00790200344440500
2016-07-04443.00448.00436.00443.00901500399465400
2016-07-01447.00452.00439.00444.00983200437255400
2016-06-30457.00459.00443.00444.001595100717368200
2016-06-29441.00455.00436.00449.0022644001013644700
2016-06-28430.00437.00417.00433.001734900743438300
2016-06-27439.00443.00431.00436.00963900418832900
2016-06-24473.00477.00428.00431.002174900978382400
2016-06-23461.00479.00454.00473.0021713001019787200
2016-06-22461.00461.00453.00453.001603400730517000
2016-06-21455.00463.00448.00461.001670800764061400
2016-06-20458.00467.00456.00463.001166900539868700
2016-06-17447.00452.00443.00450.0031428001409877900
2016-06-16449.00454.00438.00441.001605600713148800
2016-06-15445.00455.00442.00450.001680000756534500
2016-06-14450.00453.00445.00448.002003400899407500
2016-06-13461.00461.00449.00451.001416400642506800
2016-06-10482.00482.00463.00469.002017800950817000
2016-06-09492.00497.00480.00482.001500400729400800
2016-06-08494.00498.00487.00495.001162600573756500
2016-06-07484.00496.00483.00494.001348100662911800
2016-06-06479.00485.00474.00483.002073800996480600
2016-06-03475.00487.00474.00487.002016300976509100
2016-06-02484.00491.00474.00476.001713300823561700
2016-06-01487.00496.00481.00490.001603600786444100
2016-05-31492.00496.00486.00490.0050766002490079600
2016-05-30490.00495.00484.00492.001086700531317800
2016-05-27489.00489.00482.00487.001262900613631900
2016-05-26499.00500.00484.00486.001469200718450700
2016-05-25492.00495.00486.00491.00878100431208800
2016-05-24490.00493.00483.00484.001109800540742300
2016-05-23490.00494.00478.00493.001593000778769600
2016-05-20476.00496.00476.00492.0022754001115740200
2016-05-19481.00492.00473.00478.0023424001124714000
2016-05-18460.00474.00459.00474.001918000899200900
2016-05-17460.00464.00455.00464.001649900760579900
2016-05-16450.00465.00450.00454.001888300859999200
2016-05-13460.00466.00447.00450.001605700726719600
2016-05-12460.00471.00456.00461.001965100910093000
2016-05-11475.00479.00467.00468.001241400584348700
2016-05-10461.00473.00453.00471.001819200847792100
2016-05-09466.00471.00462.00465.001262500588077300
2016-05-06468.00475.00458.00463.002021700936852900
2016-05-02475.00476.00461.00466.0027563001287684400
2016-04-28529.00536.00485.00485.0024007001204049400
2016-04-27520.00528.00516.00522.001376400718393600
2016-04-26535.00537.00511.00521.0021997001142283800
2016-04-25533.00549.00527.00542.0022563001220360100
2016-04-22505.00535.00505.00533.0023812001243773800
2016-04-21514.00514.00504.00510.001041800530817700
2016-04-20506.00512.00498.00500.001161100584351000
2016-04-19491.00505.00491.00501.001589400795263600
2016-04-18471.00480.00471.00475.001394800662758300
2016-04-15497.00505.00492.00495.001030400511668500
2016-04-14496.00506.00491.00504.0020395001020860400
2016-04-13480.00490.00480.00488.001444300702692300
2016-04-12447.00475.00447.00473.001820600851263700
2016-04-11451.00452.00441.00446.001396000622815800
2016-04-08441.00463.00434.00456.001513600682693900
2016-04-07445.00456.00441.00449.001574100704862800
2016-04-06452.00455.00441.00444.002066700924203600
2016-04-05472.00472.00453.00455.0023046001055840700
2016-04-04466.00483.00465.00474.0024645001166429100
2016-04-01484.00484.00465.00465.0025070001181255300
2016-03-31489.00497.00483.00485.001557000760445000
2016-03-30507.00509.00486.00488.001354000667912000
2016-03-29509.00512.00500.00507.00760000384939000
2016-03-28508.00514.00505.00512.00749000382406000
2016-03-25500.00508.00491.00505.001382000691382000
2016-03-24520.00523.00500.00501.001646000831937000
2016-03-23526.00531.00520.00522.00965000506413000
2016-03-22516.00527.00515.00524.001459000760370000
2016-03-18519.00528.00504.00514.001583000810390000
2016-03-17521.00537.00515.00522.001155000604547000
2016-03-16531.00538.00518.00519.001111000580721000
2016-03-15535.00543.00529.00538.001688000905197000
2016-03-14540.00549.00532.00537.001721000927216000
2016-03-11512.00534.00511.00532.0025120001314928000
2016-03-10516.00521.00510.00517.001897000977626000
2016-03-09522.00525.00512.00513.0019920001026861000
2016-03-08537.00544.00522.00530.0021870001163619000
2016-03-07531.00547.00530.00542.0020870001129801000
2016-03-04530.00533.00522.00531.0029740001571822000
2016-03-03522.00544.00522.00537.0019190001028137000
2016-03-02522.00531.00517.00522.0023170001207873000
2016-03-01516.00522.00505.00514.001739000891665000
2016-02-29520.00533.00518.00518.0020860001093644000
2016-02-26521.00524.00511.00511.00971000499817000
2016-02-25510.00522.00510.00515.001141000589446000
2016-02-24501.00517.00501.00510.001751000894398000
2016-02-23508.00519.00508.00511.0020010001027339000
2016-02-22502.00510.00497.00504.001147000577996000
2016-02-19513.00515.00503.00508.001684000855320000
2016-02-18523.00524.00514.00517.001483000770803000
2016-02-17511.00529.00505.00513.001794000923165000
2016-02-16510.00525.00501.00511.001722000887025000
2016-02-15502.00521.00497.00514.0020880001065195000
2016-02-12472.00489.00465.00470.0033080001571243000
2016-02-10521.00526.00489.00493.0024770001243835000
2016-02-09540.00540.00513.00521.001788000934259000
2016-02-08545.00563.00544.00557.001303000724271000
2016-02-05559.00574.00547.00555.001532000851579000
2016-02-04570.00582.00564.00567.001686000963613000
2016-02-03600.00600.00570.00575.0021910001271678000
2016-02-02603.00617.00594.00603.0017520001063214000
2016-02-01656.00659.00605.00608.0024120001489676000
2016-01-29676.00692.00635.00666.0021750001443139000
2016-01-28672.00682.00664.00669.001252000843058000
2016-01-27656.00673.00656.00672.001394000931494000
2016-01-26650.00650.00631.00638.001027000656345000
2016-01-25666.00667.00653.00661.00796000525275000
2016-01-22644.00657.00636.00656.001049000678158000
2016-01-21648.00659.00624.00624.001077000689889000
2016-01-20670.00670.00648.00649.001105000725927000
2016-01-19673.00683.00664.00675.001152000774082000
2016-01-18677.00679.00664.00675.00857000576915000
2016-01-15693.00699.00680.00687.001356000933067000
2016-01-14680.00686.00667.00683.001137000767749000
2016-01-13685.00697.00681.00694.00974000672478000
2016-01-12691.00696.00675.00675.0018880001292173000
2016-01-08719.00725.00705.00708.001151000821538000
2016-01-07732.00740.00722.00723.001330000968311000
2016-01-06742.00745.00728.00733.001336000983876000
2016-01-05726.00745.00723.00741.001220000898362000
2016-01-04739.00747.00722.00726.001084000793760000
2015-12-30748.00753.00743.00745.00710000530309000
2015-12-29726.00749.00722.00747.00827000610693000
2015-12-28713.00729.00713.00726.00697000505396000
2015-12-25722.00724.00712.00715.00366000261816000
2015-12-24732.00737.00725.00726.00579000421793000
2015-12-22722.00729.00717.00726.00929000673495000
2015-12-21722.00726.00708.00721.001287000923557000
2015-12-18735.00755.00723.00723.0020760001521535000
2015-12-17740.00746.00735.00736.0015400001137903000
2015-12-16710.00729.00710.00726.0020030001449441000
2015-12-15718.00720.00704.00704.001295000920538000
2015-12-14714.00718.00703.00718.001237000880279000
2015-12-11721.00734.00721.00723.0016880001224400000
2015-12-10729.00734.00723.00726.0016510001203332000
2015-12-09733.00745.00732.00736.001261000929326000
2015-12-08743.00748.00732.00735.001267000933525000
2015-12-07744.00756.00743.00743.0016330001223907000
2015-12-04734.00739.00728.00738.001294000951613000
2015-12-03748.00750.00743.00746.0014730001098884000
2015-12-02745.00755.00744.00748.001039000780278000
2015-12-01744.00747.00740.00745.0014840001104509000
2015-11-30751.00752.00740.00745.0019830001476869000
2015-11-27759.00761.00750.00753.001007000759184000
2015-11-26764.00769.00756.00759.00879000669066000

   ※ 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