[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 
2017-05-26640.00646.00635.00637.001039400664111000
2017-05-25637.00648.00637.00642.001104300709871300
2017-05-24644.00650.00639.00644.001074800692293700
2017-05-23641.00645.00635.00640.001052000673566000
2017-05-22645.00648.00641.00644.00847200546051000
2017-05-19641.00648.00635.00644.0018462001185718100
2017-05-18651.00653.00642.00642.001442600931576500
2017-05-17666.00673.00661.00668.0015422001030647000
2017-05-16680.00680.00671.00673.0016251001096561400
2017-05-15673.00680.00665.00680.001367100922412100
2017-05-12679.00683.00676.00677.001066200723208400
2017-05-11673.00685.00670.00682.001327200901454800
2017-05-10668.00675.00667.00672.001102200740590200
2017-05-09675.00678.00671.00674.00942000635193000
2017-05-08664.00673.00660.00673.0017912001199723000
2017-05-02655.00660.00652.00655.001380200905200200
2017-05-01653.00654.00636.00646.0017695001136464300
2017-04-28671.00680.00653.00658.001246700823797900
2017-04-27661.00669.00656.00669.001261900838116400
2017-04-26655.00664.00651.00664.001207300796436500
2017-04-25644.00653.00641.00649.001212800786464200
2017-04-24642.00648.00640.00641.0016213001042842200
2017-04-21632.00639.00625.00629.001030600650310600
2017-04-20617.00633.00616.00628.001415900890013800
2017-04-19608.00624.00605.00620.0016338001007205900
2017-04-18617.00626.00614.00618.001090000675657100
2017-04-17610.00612.00602.00611.00969600589894800
2017-04-14607.00617.00601.00614.001284000784981600
2017-04-13608.00614.00604.00611.001483600905832800
2017-04-12609.00616.00605.00615.0018051001104170000
2017-04-11604.00615.00601.00614.0023946001462079300
2017-04-10605.00616.00601.00613.0018058001101311400
2017-04-07606.00612.00600.00602.0023630001431865600
2017-04-06603.00603.00594.00596.0022313001334058600
2017-04-05619.00620.00600.00604.0021811001324487300
2017-04-04625.00625.00613.00617.0022864001409633900
2017-04-03630.00631.00619.00625.0029299001828806900
2017-03-31653.00660.00629.00629.0025516001632912000
2017-03-30649.00651.00643.00646.001226800793386100
2017-03-29667.00671.00647.00653.0020887001366395600
2017-03-28664.00668.00660.00664.0015970001059642800
2017-03-27657.00657.00647.00654.001374600896397100
2017-03-24658.00672.00656.00664.0017056001134405800
2017-03-23664.00665.00654.00656.0016039001053712500
2017-03-22667.00674.00665.00665.001217500812766700
2017-03-21684.00686.00677.00683.00982000671022500
2017-03-17693.00695.00687.00691.001244300859332200
2017-03-16691.00699.00687.00693.001132500785972400
2017-03-15698.00702.00690.00699.00998500696238900
2017-03-14713.00714.00706.00706.001013700718423900
2017-03-13714.00715.00709.00714.001010900720440200
2017-03-10719.00719.00712.00716.001369200981322800
2017-03-09706.00710.00703.00708.00696600492463500
2017-03-08705.00705.00694.00704.001305700915375600
2017-03-07708.00710.00702.00707.001147700810623000
2017-03-06702.00716.00700.00713.00875800622077100
2017-03-03707.00714.00705.00710.001382700979970300
2017-03-02724.00724.00707.00709.0014855001058484800
2017-03-01710.00713.00702.00710.001397200987766900
2017-02-28701.00715.00700.00710.0016587001177497900
2017-02-27708.00710.00694.00698.0016961001185548300
2017-02-24714.00722.00714.00716.00786400564312700
2017-02-23730.00730.00714.00723.001000400721836500
2017-02-22731.00732.00726.00728.00858400625342900
2017-02-21724.00727.00717.00727.00769100557161100
2017-02-20715.00727.00709.00723.00725700522982800
2017-02-17720.00723.00714.00718.00908800652782000
2017-02-16719.00732.00717.00723.001282900928613800
2017-02-15717.00725.00717.00718.00801400576727300
2017-02-14716.00722.00705.00705.00711300504753500
2017-02-13725.00730.00712.00712.00825000591451300
2017-02-10702.00722.00702.00715.001352800966437600
2017-02-09697.00699.00692.00693.00860100597601300
2017-02-08689.00700.00687.00700.00918400640439400
2017-02-07685.00695.00678.00689.00945000651734500
2017-02-06693.00699.00687.00689.001262700873611800
2017-02-03656.00689.00656.00683.001434600971401300
2017-02-02682.00684.00660.00663.001078700722358300
2017-02-01659.00679.00656.00678.001033900692644900
2017-01-31668.00676.00664.00667.001394300932583000
2017-01-30678.00680.00667.00676.001293100871062300
2017-01-27683.00687.00679.00683.001077200736387400
2017-01-26674.00680.00672.00679.001102800746871300
2017-01-25667.00675.00662.00664.001322600881331400
2017-01-24658.00659.00648.00650.001232000802600300
2017-01-23664.00669.00663.00663.001224200814915100
2017-01-20672.00678.00668.00674.00892100601209600
2017-01-19670.00679.00665.00674.001318200885150900
2017-01-18658.00664.00652.00662.001087700715589600
2017-01-17665.00667.00656.00661.001057300699045700
2017-01-16675.00679.00667.00667.00948600635949700
2017-01-13676.00680.00671.00679.00990700669777800
2017-01-12687.00691.00671.00675.001199500812803300
2017-01-11689.00692.00684.00689.001286300886020800
2017-01-10692.00694.00681.00684.0018638001278004900
2017-01-06696.00699.00689.00699.001202700836317000
2017-01-05707.00710.00699.00706.0016453001158725600
2017-01-04691.00708.00691.00707.0020092001410305100
2016-12-30673.00681.00671.00678.001054000713189900
2016-12-29684.00691.00675.00678.0016564001126459900
2016-12-28690.00693.00687.00693.001002300693281900
2016-12-27688.00695.00681.00689.0014735001016244400
2016-12-26705.00705.00693.00694.00925200644446800
2016-12-22702.00706.00699.00704.00820200576770700
2016-12-21710.00717.00704.00708.0019621001390689200
2016-12-20710.00712.00701.00709.001310200927173700
2016-12-19712.00716.00708.00712.00971700691499600
2016-12-16721.00725.00707.00715.0023927001710687400
2016-12-15695.00717.00694.00711.0028265001996656900
2016-12-14691.00694.00682.00691.0015910001095485500
2016-12-13679.00693.00678.00689.0017564001207783100
2016-12-12704.00704.00677.00689.0024615001694480700
2016-12-09690.00695.00684.00694.0021197001465316600
2016-12-08671.00683.00668.00682.0021633001466510800
2016-12-07648.00665.00648.00664.0017140001132754300
2016-12-06641.00650.00640.00644.0021154001361515700
2016-12-05630.00634.00627.00631.0026624001679029600
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

   ※ 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