[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 
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
2016-10-18488.00496.00484.00492.0013100064298000
2016-10-17490.00497.00487.00489.0015600076553000
2016-10-14480.00490.00479.00488.0012300059679000
2016-10-13479.00486.00469.00480.0016200077383000
2016-10-12480.00481.00472.00474.0013900066147000
2016-10-11480.00489.00480.00486.007700037350000
2016-10-07477.00481.00473.00479.008500040510000
2016-10-06467.00485.00467.00480.00275000131781000
2016-10-05459.00473.00456.00467.0018000083868000
2016-10-04443.00461.00442.00459.0021100095952000
2016-10-03441.00447.00434.00442.008800038862000
2016-09-30452.00452.00434.00434.0017100074993000
2016-09-29456.00462.00448.00460.0014600066825000
2016-09-28453.00456.00441.00451.0014700065854000
2016-09-27437.00457.00423.00457.00296000130346000
2016-09-26460.00461.00441.00441.0015700070591000
2016-09-23459.00460.00447.00460.00265000120632000
2016-09-21427.00462.00406.00462.00367000162818000
2016-09-20428.00434.00414.00420.00314000134107000
2016-09-16404.00430.00403.00428.0022800094955000
2016-09-15411.00411.00396.00398.0017500070125000
2016-09-14415.00421.00408.00415.0013800057218000
2016-09-13431.00432.00419.00421.009100038456000
2016-09-12438.00446.00430.00431.0011800051300000
2016-09-09455.00455.00444.00446.0014500065454000
2016-09-08455.00457.00445.00453.009100041107000
2016-09-07446.00452.00439.00450.0010200045478000
2016-09-06447.00455.00447.00451.0010000045175000
2016-09-05453.00458.00448.00448.006000027151000
2016-09-02455.00461.00447.00452.0012700057673000
2016-09-01440.00455.00440.00455.0018700083969000
2016-08-31429.00438.00428.00434.008500036818000
2016-08-30419.00427.00419.00425.003500014807000
2016-08-29417.00428.00417.00424.008400035533000
2016-08-26403.00413.00403.00410.009700039752000
2016-08-25407.00413.00405.00407.005100020847000
2016-08-24411.00415.00407.00408.008700035715000
2016-08-23425.00426.00410.00411.008000033236000
2016-08-22425.00427.00420.00426.006600027980000
2016-08-19422.00429.00417.00421.009100038466000
2016-08-18416.00435.00414.00423.0012900054693000
2016-08-17413.00424.00413.00424.0012200051154000
2016-08-16433.00436.00416.00417.0012800054334000
2016-08-15438.00450.00434.00436.0011400050127000
2016-08-12443.00445.00425.00434.0017400075575000
2016-08-10441.00441.00432.00438.009000039272000
2016-08-09440.00443.00436.00441.006300027702000
2016-08-08428.00440.00425.00440.0012400054086000
2016-08-05420.00425.00415.00421.0013300056046000
2016-08-04398.00421.00392.00416.0018100073869000
2016-08-03421.00423.00400.00401.0012600051491000
2016-08-02439.00439.00426.00429.0020400088117000
2016-08-01426.00444.00411.00442.00300000129390000
2016-07-29402.00433.00394.00430.00268000111934000
2016-07-28404.00406.00398.00400.006400025594000
2016-07-27407.00410.00401.00409.0013400054533000
2016-07-26404.00406.00396.00402.0011400045794000
2016-07-25397.00404.00397.00400.0012000047896000
2016-07-22402.00407.00387.00397.0011600046158000
2016-07-21410.00418.00398.00403.0010100041046000
2016-07-20408.00410.00398.00410.0013000052658000
2016-07-19411.00415.00402.00406.0014000057004000
2016-07-15405.00410.00402.00409.0020000081508000
2016-07-14397.00405.00394.00399.0020000079969000
2016-07-13399.00406.00392.00392.0023500093373000
2016-07-12388.00407.00388.00391.0024000095302000
2016-07-11355.00385.00355.00380.0019400072735000
2016-07-08355.00356.00348.00348.0014300050171000
2016-07-07353.00360.00351.00353.0010700037918000
2016-07-06358.00363.00350.00355.0013600048199000
2016-07-05360.00363.00356.00362.009800035280000
2016-07-04374.00374.00361.00363.0012200044645000
2016-07-01362.00370.00362.00370.0016600060958000
2016-06-30371.00371.00357.00359.0018500066914000
2016-06-29358.00368.00353.00363.0014900053756000
2016-06-28347.00361.00342.00351.0019700069117000
2016-06-27351.00358.00346.00354.0014000049373000
2016-06-24382.00385.00346.00347.0020300074280000
2016-06-23370.00382.00368.00382.0010200038465000
2016-06-22370.00371.00363.00370.0017100063000000
2016-06-21364.00372.00364.00370.0017600064517000
2016-06-20352.00366.00352.00364.0010600038164000
2016-06-17349.00353.00345.00353.0026300092070000
2016-06-16354.00354.00340.00341.0013900048004000
2016-06-15347.00354.00345.00351.0012500043906000
2016-06-14360.00360.00343.00346.0017900062590000
2016-06-13366.00366.00356.00356.0012400044686000
2016-06-10379.00379.00368.00371.00289000108356000
2016-06-09384.00384.00378.00380.005300020120000
2016-06-08381.00385.00379.00385.006900026381000
2016-06-07384.00385.00381.00383.007300027952000
2016-06-06378.00380.00372.00380.0013900052441000
2016-06-03381.00391.00381.00384.008600033051000
2016-06-02403.00403.00384.00386.0015100059085000
2016-06-01398.00411.00396.00404.0014900060232000
2016-05-31383.00397.00383.00396.0019900078293000
2016-05-30386.00387.00380.00384.005800022287000
2016-05-27377.00383.00377.00380.008000030441000
2016-05-26385.00387.00375.00376.0015200057909000
2016-05-25388.00388.00381.00382.008000030697000
2016-05-24387.00389.00380.00381.009200035432000
2016-05-23389.00389.00380.00387.007500028914000
2016-05-20387.00391.00385.00389.0011200043530000
2016-05-19392.00393.00386.00387.0013700053343000
2016-05-18381.00389.00380.00385.0017200066075000
2016-05-17378.00382.00375.00379.0011100041936000
2016-05-16386.00391.00373.00374.0018000068634000
2016-05-13397.00399.00386.00386.0013600053020000
2016-05-12400.00405.00395.00400.0010400041416000
2016-05-11410.00411.00404.00406.007000028515000
2016-05-10394.00408.00391.00406.0012100048562000
2016-05-09395.00398.00391.00393.0012300048526000
2016-05-06400.00400.00388.00395.0013900054882000
2016-05-02393.00400.00385.00392.00259000101306000
2016-04-28440.00451.00408.00409.0022500095732000
2016-04-27435.00444.00432.00436.0011300049383000
2016-04-26443.00443.00427.00437.0010700046655000
2016-04-25436.00449.00427.00448.0019200084405000
2016-04-22426.00438.00419.00434.00350000151100000
2016-04-21428.00430.00422.00427.0019800084456000
2016-04-20428.00430.00419.00421.0020600087386000
2016-04-19415.00424.00412.00423.0013400056310000
2016-04-18405.00408.00398.00402.009300037497000
2016-04-15410.00417.00405.00413.0010400042858000
2016-04-14410.00418.00406.00418.0015100062565000
2016-04-13397.00404.00393.00401.0013400053434000
2016-04-12376.00393.00374.00389.0018900073020000
2016-04-11378.00378.00370.00374.006000022380000
2016-04-08377.00390.00368.00382.0024000090873000
2016-04-07386.00391.00381.00385.007800030091000
2016-04-06386.00393.00385.00386.0013300051558000
2016-04-05397.00401.00385.00387.0014000054541000
2016-04-04399.00408.00395.00404.0015700063139000
2016-04-01418.00418.00397.00398.00254000102031000
2016-03-31411.00428.00411.00413.0017000070893000
2016-03-30426.00426.00408.00410.0021600089281000
2016-03-29427.00431.00421.00428.009300039678000
2016-03-28418.00428.00418.00428.0015700066819000
2016-03-25424.00425.00412.00421.0022400093752000
2016-03-24445.00446.00427.00428.0018600080654000
2016-03-23450.00453.00442.00445.009400042086000
2016-03-22439.00448.00439.00447.0018400081723000
2016-03-18438.00444.00429.00440.0020000087406000
2016-03-17436.00449.00434.00438.0015900070044000
2016-03-16440.00443.00434.00436.0016000070193000
2016-03-15442.00449.00434.00446.0021900097133000
2016-03-14430.00443.00430.00440.0016700073144000
2016-03-11405.00425.00405.00420.00264000108983000
2016-03-10410.00417.00409.00412.0014600060152000
2016-03-09412.00413.00404.00406.0013800056145000
2016-03-08427.00434.00417.00418.0021800092421000
2016-03-07431.00441.00430.00432.0016600072108000
2016-03-04430.00435.00422.00435.00303000129976000
2016-03-03414.00437.00414.00432.0018400078898000
2016-03-02417.00421.00413.00419.0015700065482000
2016-03-01401.00409.00401.00405.0011700047300000
2016-02-29407.00419.00400.00400.00316000129192000
2016-02-26410.00420.00402.00405.0019800081613000
2016-02-25402.00419.00402.00407.00308000126324000
2016-02-24390.00411.00390.00400.00405000162661000
2016-02-23395.00402.00390.00390.0018700073820000
2016-02-22393.00402.00389.00392.0015500061063000
2016-02-19401.00404.00392.00395.00339000134709000
2016-02-18411.00414.00400.00402.00397000161132000
2016-02-17405.00416.00399.00405.00347000140728000
2016-02-16414.00420.00406.00408.00369000152492000
2016-02-15427.00427.00402.00417.00268000111258000
2016-02-12401.00404.00382.00385.00515000201823000
2016-02-10450.00450.00403.00409.00415000175309000
2016-02-09493.00499.00448.00450.00360000167076000
2016-02-08501.00526.00501.00522.0012000061819000
2016-02-05512.00525.00501.00509.0019200097847000
2016-02-04532.00537.00522.00522.0017200090989000
2016-02-03539.00539.00524.00538.00249000133022000
2016-02-02528.00543.00520.00540.00317000170438000
2016-02-01560.00561.00526.00532.00265000143261000
2016-01-29556.00578.00530.00561.00296000163633000
2016-01-28556.00560.00549.00556.006700037211000
2016-01-27552.00560.00547.00556.0016000088466000
2016-01-26557.00560.00542.00542.0018000098454000
2016-01-25567.00574.00557.00571.00206000116975000
2016-01-22541.00566.00538.00565.00190000104501000
2016-01-21546.00555.00535.00535.00229000125229000
2016-01-20564.00568.00547.00547.00188000104119000
2016-01-19565.00572.00553.00563.0015500087170000
2016-01-18559.00563.00550.00561.008200045778000
2016-01-15568.00574.00556.00564.0016100090805000
2016-01-14552.00569.00548.00568.00196000109560000
2016-01-13557.00576.00554.00572.00200000113266000
2016-01-12565.00569.00555.00555.00196000109655000
2016-01-08580.00587.00571.00575.0016600095904000
2016-01-07596.00600.00581.00585.0012600073958000
2016-01-06600.00605.00588.00597.0010500062574000
2016-01-05600.00610.00600.00605.0013900084098000
2016-01-04610.00617.00598.00600.0015700094761000
2015-12-30620.00621.00612.00620.009300057451000
2015-12-29597.00617.00590.00615.0013800083976000
2015-12-28589.00600.00589.00597.009600057148000
2015-12-25591.00591.00576.00583.009600055878000
2015-12-24593.00597.00590.00591.0015300090753000
2015-12-22584.00599.00583.00593.0014100083369000
2015-12-21593.00603.00587.00590.00191000112894000
2015-12-18610.00620.00599.00599.00230000139428000
2015-12-17598.00618.00595.00614.00268000163036000
2015-12-16585.00598.00585.00590.0015800093411000
2015-12-15594.00602.00581.00583.0016300095601000
2015-12-14594.00605.00592.00599.00191000113951000
2015-12-11612.00622.00603.00605.00479000292581000
2015-12-10614.00617.00610.00612.00232000142398000
2015-12-09616.00622.00615.00617.0013600083951000
2015-12-08632.00632.00620.00620.0014100087935000
2015-12-07637.00642.00633.00633.00176000112102000
2015-12-04642.00645.00630.00632.00279000177476000
2015-12-03638.00649.00638.00642.00163000104967000
2015-12-02648.00652.00645.00646.00227000147195000
2015-12-01644.00649.00642.00648.00181000117007000
2015-11-30630.00643.00630.00641.00280000178910000
2015-11-27639.00645.00632.00638.00203000129449000
2015-11-26632.00637.00630.00635.00220000139305000

   ※ 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