[8360 東証1部] 山梨中央銀行 日足 時系列データ

[8360 東証1部] 山梨中央銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23469.00472.00465.00471.0018100085055000
2017-10-20472.00472.00466.00466.0015500072561000
2017-10-19477.00480.00469.00472.0015800074749000
2017-10-18481.00483.00468.00473.0021000099149000
2017-10-17490.00490.00481.00484.00229000110873000
2017-10-16474.00489.00474.00488.00365000177119000
2017-10-13472.00475.00468.00473.0013600064127000
2017-10-12480.00480.00473.00474.0011300053786000
2017-10-11482.00482.00475.00479.0015400073608000
2017-10-10476.00480.00473.00479.0016700079606000
2017-10-06472.00476.00471.00475.0020300096152000
2017-10-05468.00471.00466.00469.0013700064135000
2017-10-04473.00473.00468.00472.0015100071029000
2017-10-03471.00473.00467.00472.0019400091210000
2017-10-02475.00475.00466.00471.0015500072870000
2017-09-29472.00473.00469.00473.0012800060362000
2017-09-28465.00476.00461.00476.00297000140200000
2017-09-27465.00465.00459.00462.009400043372000
2017-09-26456.00468.00456.00468.0021000097566000
2017-09-25458.00462.00454.00460.0018900086677000
2017-09-22451.00459.00450.00458.0021900099401000
2017-09-21450.00455.00448.00449.00437000197072000
2017-09-20455.00455.00443.00444.00347000155436000
2017-09-19450.00460.00448.00459.00348000158507000
2017-09-15434.00448.00434.00448.00321000142474000
2017-09-14432.00446.00431.00439.0017900078595000
2017-09-13424.00433.00421.00432.0014900064063000
2017-09-12424.00424.00417.00420.0010800045391000
2017-09-11421.00423.00413.00416.0012800053427000
2017-09-08421.00422.00412.00413.00368000153781000
2017-09-07408.00419.00408.00418.0011900049484000
2017-09-06410.00411.00406.00408.0010300042082000
2017-09-05421.00422.00413.00414.0013200055071000
2017-09-04437.00438.00420.00421.0019500083287000
2017-09-01436.00443.00432.00441.00252000110620000
2017-08-31427.00435.00426.00431.0016600071589000
2017-08-30421.00426.00421.00423.0010400044060000
2017-08-29418.00421.00413.00421.009400039223000
2017-08-28422.00424.00418.00422.0011100046754000
2017-08-25421.00425.00421.00424.006200026258000
2017-08-24420.00424.00420.00421.0010500044271000
2017-08-23423.00424.00418.00420.0011700049166000
2017-08-22423.00426.00418.00419.0016100067880000
2017-08-21426.00429.00420.00423.0013500057068000
2017-08-18428.00428.00423.00427.0022900097481000
2017-08-17435.00436.00432.00434.0015500067321000
2017-08-16433.00440.00433.00436.0012700055365000
2017-08-15444.00447.00432.00432.00269000117707000
2017-08-14440.00443.00433.00436.0015000065654000
2017-08-10447.00447.00441.00446.0017500077776000
2017-08-09455.00455.00444.00447.0020100090084000
2017-08-08459.00462.00457.00462.008300038201000
2017-08-07463.00463.00455.00456.0014600066910000
2017-08-04455.00461.00454.00459.0010600048551000
2017-08-03456.00457.00452.00457.009300042298000
2017-08-02464.00464.00457.00460.0010400047919000
2017-08-01454.00461.00453.00461.0014400065848000
2017-07-31455.00456.00449.00451.0011900053897000
2017-07-28452.00457.00450.00456.0017700080274000
2017-07-27452.00455.00448.00453.0015100068232000
2017-07-26452.00455.00449.00452.0010100045594000
2017-07-25453.00456.00450.00453.0011700053026000
2017-07-24450.00453.00445.00453.00243000109358000
2017-07-21449.00451.00445.00450.0013500060523000
2017-07-20450.00454.00450.00453.008000036184000
2017-07-19450.00452.00448.00450.0013200059353000
2017-07-18452.00454.00446.00453.0021500096858000
2017-07-14452.00458.00452.00458.009100041460000
2017-07-13457.00462.00452.00452.0018700085158000
2017-07-12460.00464.00457.00457.0012900059227000
2017-07-11460.00467.00460.00465.008900041401000
2017-07-10464.00466.00460.00461.0015000069344000
2017-07-07464.00468.00459.00459.0012900059577000
2017-07-06471.00471.00465.00468.0013000060855000
2017-07-05469.00473.00467.00471.00220000103549000
2017-07-04480.00482.00473.00473.0011500054798000
2017-07-03474.00477.00469.00477.0017300081983000
2017-06-30478.00479.00474.00474.0015300072769000
2017-06-29480.00486.00476.00479.00275000131935000
2017-06-28462.00474.00462.00472.0019800092875000
2017-06-27458.00464.00458.00463.0015300070692000
2017-06-26458.00461.00455.00458.0014900068364000
2017-06-23463.00464.00457.00458.00227000104308000
2017-06-22463.00466.00460.00463.00238000110239000
2017-06-21470.00470.00462.00463.00301000140320000
2017-06-20460.00475.00460.00471.00343000161164000
2017-06-19448.00459.00448.00457.0018900086071000
2017-06-16453.00455.00448.00448.00259000116784000
2017-06-15455.00456.00448.00448.0017100076975000
2017-06-14460.00461.00455.00455.0017700081036000
2017-06-13454.00459.00454.00456.007200032894000
2017-06-12463.00469.00456.00456.0018900087451000
2017-06-09454.00462.00450.00461.00538000245692000
2017-06-08450.00457.00450.00453.00281000127236000
2017-06-07451.00453.00448.00452.00233000105058000
2017-06-06455.00461.00451.00451.00282000128814000
2017-06-05456.00459.00452.00455.00227000103385000
2017-06-02453.00466.00451.00462.00359000165423000
2017-06-01445.00453.00445.00452.00227000102354000
2017-05-31448.00452.00441.00443.00273000121544000
2017-05-30455.00456.00449.00450.00226000101942000
2017-05-29455.00461.00454.00457.0019700090133000
2017-05-26458.00461.00453.00453.0014300065281000
2017-05-25462.00465.00459.00462.00338000156078000
2017-05-24462.00467.00455.00462.00234000107931000
2017-05-23462.00463.00454.00459.00243000111420000
2017-05-22465.00467.00458.00462.00258000119403000
2017-05-19458.00465.00451.00461.00316000144446000
2017-05-18466.00468.00460.00460.00313000144588000
2017-05-17478.00478.00472.00474.00258000122419000
2017-05-16475.00483.00471.00483.00216000103027000
2017-05-15495.00496.00466.00470.00360000171440000
2017-05-12503.00507.00501.00506.0011000055600000
2017-05-11502.00512.00498.00509.00273000138097000
2017-05-10505.00506.00500.00501.00294000147887000
2017-05-09517.00518.00508.00508.0018700095546000
2017-05-08507.00519.00506.00517.00279000143607000
2017-05-02496.00506.00496.00502.00215000107921000
2017-05-01496.00498.00489.00496.0014600072015000
2017-04-28504.00504.00491.00492.0012800063316000
2017-04-27503.00505.00497.00504.0018600093472000
2017-04-26505.00505.00499.00501.00219000109856000
2017-04-25498.00502.00495.00500.00253000126417000
2017-04-24489.00495.00487.00492.0018000088533000
2017-04-21486.00491.00478.00481.00271000130645000
2017-04-20476.00484.00474.00480.00279000134003000
2017-04-19470.00479.00465.00474.0019500092116000
2017-04-18481.00485.00475.00476.0018100086813000
2017-04-17465.00473.00464.00473.0014400067543000
2017-04-14465.00474.00465.00471.0013900065277000
2017-04-13469.00475.00469.00473.0010800051028000
2017-04-12473.00478.00472.00477.0020300096425000
2017-04-11475.00481.00473.00480.0012200058363000
2017-04-10480.00485.00477.00481.0015800076025000
2017-04-07473.00483.00473.00475.00212000101220000
2017-04-06477.00479.00471.00473.0018200086356000
2017-04-05483.00487.00476.00480.00309000148371000
2017-04-04490.00491.00482.00485.00254000123460000
2017-04-03498.00499.00492.00494.00280000138435000
2017-03-31520.00522.00498.00498.00246000124229000
2017-03-30515.00517.00512.00513.0015200078221000
2017-03-29522.00522.00513.00516.00249000128619000
2017-03-28517.00523.00517.00523.00259000134920000
2017-03-27509.00513.00504.00513.00225000114661000
2017-03-24508.00525.00508.00519.00369000191057000
2017-03-23512.00513.00506.00508.00322000163674000
2017-03-22517.00517.00512.00513.00308000158525000
2017-03-21526.00531.00524.00529.00244000128933000
2017-03-17525.00529.00522.00529.00205000108177000
2017-03-16523.00527.00518.00525.00310000162345000
2017-03-15524.00529.00522.00525.0015700082482000
2017-03-14538.00539.00529.00531.0016300086789000
2017-03-13543.00544.00539.00539.0015400083249000
2017-03-10544.00548.00537.00547.00369000200953000
2017-03-09530.00538.00527.00538.0016400087680000
2017-03-08533.00537.00528.00531.0016200086159000
2017-03-07537.00539.00534.00536.0013600072933000
2017-03-06533.00544.00532.00541.00203000109491000
2017-03-03533.00536.00530.00533.0011400060704000
2017-03-02545.00545.00534.00537.0017600094825000
2017-03-01533.00538.00531.00536.0014600077947000
2017-02-28530.00543.00530.00532.00190000101686000
2017-02-27537.00541.00525.00527.0017600093326000
2017-02-24550.00552.00543.00546.0010900059728000
2017-02-23555.00555.00545.00550.0015200083503000
2017-02-22557.00559.00552.00555.00247000137320000
2017-02-21557.00557.00552.00556.0014100078249000
2017-02-20554.00557.00548.00557.0011500063666000
2017-02-17551.00555.00551.00554.00325000179718000
2017-02-16551.00563.00551.00554.00381000211697000
2017-02-15556.00561.00553.00556.00180000100128000
2017-02-14555.00558.00547.00548.0015900087515000
2017-02-13558.00558.00548.00550.0016900092999000
2017-02-10534.00550.00534.00548.00200000108892000
2017-02-09528.00528.00523.00525.0014000073534000
2017-02-08532.00532.00522.00529.0012700066949000
2017-02-07535.00539.00531.00532.0012400066278000
2017-02-06546.00552.00536.00536.0016800091092000
2017-02-03520.00552.00520.00546.00353000190587000
2017-02-02539.00540.00522.00523.00226000119505000
2017-02-01529.00542.00523.00539.0014000075100000
2017-01-31535.00538.00530.00532.0011000058653000
2017-01-30546.00550.00538.00545.006900037536000
2017-01-27553.00556.00549.00549.0011800065133000
2017-01-26541.00549.00540.00547.0014600079758000
2017-01-25541.00542.00533.00533.007400039620000
2017-01-24532.00532.00524.00531.0018000095343000
2017-01-23539.00541.00532.00532.009900053111000
2017-01-20546.00552.00542.00549.00210000115139000
2017-01-19539.00550.00538.00548.0018300099607000
2017-01-18527.00534.00524.00532.0012900068217000
2017-01-17548.00548.00534.00535.0017100091886000
2017-01-16547.00552.00544.00546.008900048654000
2017-01-13544.00556.00544.00554.0017700097655000
2017-01-12553.00553.00542.00544.0015500084560000
2017-01-11555.00558.00551.00554.00193000107036000
2017-01-10559.00562.00549.00555.00228000126485000
2017-01-06560.00563.00553.00561.00181000101090000
2017-01-05575.00575.00559.00561.00291000164669000
2017-01-04566.00579.00566.00577.00281000161513000
2016-12-30557.00560.00550.00557.0016800093386000
2016-12-29557.00563.00555.00558.00244000136196000
2016-12-28566.00569.00561.00566.0012100068359000
2016-12-27570.00573.00565.00566.00180000102442000
2016-12-26579.00579.00569.00570.0015300087697000
2016-12-22580.00582.00560.00579.00540000310978000
2016-12-21579.00588.00576.00581.00261000151484000
2016-12-20583.00584.00578.00579.00202000117367000
2016-12-19586.00588.00581.00582.00206000120257000
2016-12-16591.00597.00586.00589.00478000282275000
2016-12-15574.00589.00573.00583.00333000193599000
2016-12-14565.00580.00561.00573.00540000308778000
2016-12-13553.00569.00550.00565.00467000261906000
2016-12-12557.00562.00542.00553.00227000125147000
2016-12-09546.00556.00546.00556.00366000201505000
2016-12-08536.00544.00531.00542.00299000160930000
2016-12-07524.00536.00524.00534.00390000206811000
2016-12-06517.00522.00516.00518.00426000221065000
2016-12-05518.00518.00508.00513.0014500074397000
2016-12-02512.00524.00509.00518.00307000159292000
2016-12-01514.00517.00508.00511.00232000119015000
2016-11-30518.00519.00506.00506.00260000132765000
2016-11-29514.00519.00512.00519.00204000105389000
2016-11-28510.00517.00508.00516.0014900076622000
2016-11-25509.00515.00509.00514.00262000134275000
2016-11-24517.00517.00508.00514.00226000115771000
2016-11-22518.00519.00511.00513.0017500090073000
2016-11-21519.00520.00515.00520.0017900092716000
2016-11-18520.00520.00510.00513.00218000112105000
2016-11-17510.00517.00502.00515.00196000100021000
2016-11-16506.00516.00502.00515.00259000132153000
2016-11-15506.00517.00493.00498.00312000157027000
2016-11-14506.00512.00498.00509.00217000109782000
2016-11-11504.00516.00489.00493.00366000183254000
2016-11-10488.00502.00485.00499.00262000129968000
2016-11-09497.00498.00455.00459.00353000168709000
2016-11-08497.00503.00492.00495.0015700077841000
2016-11-07495.00497.00489.00494.0020000098747000
2016-11-04489.00496.00480.00491.0019800096606000
2016-11-02501.00503.00493.00497.0018000089498000
2016-11-01514.00514.00505.00512.0015600079575000
2016-10-31523.00523.00510.00514.0015600080144000
2016-10-28511.00523.00509.00521.00522000269559000
2016-10-27498.00501.00489.00498.00262000129844000
2016-10-26506.00506.00491.00498.00213000105890000
2016-10-25502.00510.00500.00502.00231000116511000
2016-10-24505.00505.00495.00503.0016900084624000
2016-10-21500.00511.00496.00503.00343000172783000
2016-10-20495.00502.00489.00502.00205000101824000
2016-10-19493.00497.00490.00494.0016900083403000

   ※ 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