[8361 東証1部] 大垣共立銀行 日足 時系列データ

[8361 東証1部] 大垣共立銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-173195.003195.003165.003180.0072800231551500
2017-10-163125.003195.003120.003185.00141600449285500
2017-10-133120.003130.003080.003120.00108900338338500
2017-10-123175.003175.003125.003125.00100200314498000
2017-10-113170.003175.003155.003165.0060700192058000
2017-10-103155.003170.003140.003165.0092700292699500
2017-10-063125.003155.003120.003145.00107000336349000
2017-10-053115.003125.003105.003120.0043700136129500
2017-10-043145.003150.003115.003125.00113400354661000
2017-10-033140.003145.003115.003145.0064000200629500
2017-10-023150.003150.003110.003130.0084600265004000
2017-09-293140.003150.003130.003150.0086300271300500
2017-09-283105.003145.003095.003145.00129800406016000
2017-09-273090.003100.003050.003090.00275900852066500
2017-09-26308.00310.00307.00310.00659000203633000
2017-09-25309.00310.00307.00308.00668000206240000
2017-09-22304.00308.00304.00307.001179000361228000
2017-09-21305.00308.00304.00304.00924000282334000
2017-09-20303.00305.00302.00303.001016000308031000
2017-09-19299.00304.00298.00303.001379000414786000
2017-09-15293.00296.00293.00295.001168000343871000
2017-09-14293.00297.00292.00293.00943000277403000
2017-09-13291.00294.00291.00294.00846000247715000
2017-09-12288.00291.00287.00290.00862000248900000
2017-09-11286.00289.00286.00286.00531000152537000
2017-09-08289.00289.00283.00285.001971000565204000
2017-09-07289.00292.00289.00291.00752000218778000
2017-09-06290.00291.00288.00289.00939000271899000
2017-09-05293.00294.00291.00291.00579000169253000
2017-09-04296.00297.00292.00293.001129000331703000
2017-09-01298.00298.00294.00297.001063000314855000
2017-08-31294.00299.00293.00297.001745000516080000
2017-08-30293.00294.00292.00294.00821000240683000
2017-08-29292.00295.00290.00294.001361000398192000
2017-08-28290.00292.00289.00291.001136000329817000
2017-08-25291.00293.00290.00290.001243000362033000
2017-08-24290.00292.00289.00291.001179000343037000
2017-08-23295.00296.00290.00290.00846000246547000
2017-08-22292.00293.00290.00291.00745000217113000
2017-08-21294.00294.00291.00292.00901000263293000
2017-08-18296.00296.00293.00294.001682000495793000
2017-08-17298.00299.00295.00298.001428000423732000
2017-08-16300.00300.00296.00298.001818000541951000
2017-08-15305.00306.00301.00301.00792000239943000
2017-08-14311.00311.00300.00300.001932000588036000
2017-08-10311.00314.00311.00312.001164000362776000
2017-08-09317.00317.00311.00313.001229000384124000
2017-08-08319.00319.00315.00317.00371000117610000
2017-08-07318.00321.00317.00317.00702000223802000
2017-08-04318.00318.00317.00318.00573000182007000
2017-08-03317.00318.00316.00318.00640000202894000
2017-08-02322.00322.00318.00318.00912000291495000
2017-08-01319.00321.00317.00321.001310000418487000
2017-07-31313.00319.00313.00319.001334000423256000
2017-07-28312.00316.00312.00314.001194000374745000
2017-07-27314.00315.00312.00314.001542000483201000
2017-07-26316.00317.00313.00314.001016000319623000
2017-07-25315.00316.00313.00315.00817000257025000
2017-07-24312.00314.00310.00314.00989000308446000
2017-07-21315.00315.00312.00313.00835000261746000
2017-07-20316.00316.00314.00315.00683000215524000
2017-07-19314.00316.00312.00314.001021000320600000
2017-07-18318.00318.00314.00315.001120000353691000
2017-07-14317.00320.00317.00319.00818000260676000
2017-07-13320.00321.00316.00317.00722000229812000
2017-07-12323.00323.00320.00320.00945000303617000
2017-07-11321.00324.00321.00324.00690000222829000
2017-07-10325.00325.00322.00322.00857000276938000
2017-07-07323.00326.00323.00324.00782000253845000
2017-07-06324.00327.00322.00325.001526000494473000
2017-07-05325.00326.00322.00325.001443000468107000
2017-07-04326.00326.00323.00324.00906000293775000
2017-07-03326.00326.00321.00323.00898000290525000
2017-06-30325.00326.00323.00324.001363000442642000
2017-06-29321.00325.00320.00325.001333000429950000
2017-06-28319.00321.00318.00321.00859000274675000
2017-06-27318.00321.00318.00319.00539000172088000
2017-06-26320.00320.00318.00318.00684000218124000
2017-06-23322.00322.00318.00320.001145000366489000
2017-06-22322.00323.00320.00322.00529000170213000
2017-06-21326.00326.00322.00322.00708000228436000
2017-06-20327.00329.00325.00326.001176000384595000
2017-06-19324.00325.00323.00325.00585000189667000
2017-06-16325.00327.00323.00325.001250000405974000
2017-06-15324.00325.00320.00322.00894000287982000
2017-06-14323.00326.00323.00324.00887000287941000
2017-06-13319.00323.00318.00322.00809000259600000
2017-06-12323.00327.00320.00320.00991000320418000
2017-06-09320.00324.00319.00322.001636000525524000
2017-06-08317.00322.00317.00320.001145000365823000
2017-06-07315.00319.00315.00319.00797000253163000
2017-06-06318.00321.00317.00318.001056000337391000
2017-06-05321.00321.00315.00318.001126000358317000
2017-06-02319.00325.00318.00324.001651000531128000
2017-06-01314.00319.00314.00316.001421000449489000
2017-05-31311.00312.00310.00312.001347000419289000
2017-05-30314.00314.00310.00311.00911000284019000
2017-05-29315.00316.00314.00314.00347000109168000
2017-05-26318.00318.00314.00315.00855000270207000
2017-05-25316.00320.00315.00318.00968000307486000
2017-05-24315.00319.00312.00316.001209000381508000
2017-05-23312.00315.00310.00313.001473000460283000
2017-05-22314.00314.00312.00312.00905000283064000
2017-05-19313.00314.00310.00313.001218000379987000
2017-05-18314.00314.00309.00311.001936000601685000
2017-05-17322.00323.00319.00319.001325000424253000
2017-05-16325.00326.00323.00324.00857000278212000
2017-05-15323.00325.00320.00324.001349000435370000
2017-05-12335.00335.00330.00331.00904000299529000
2017-05-11335.00336.00331.00334.001303000434539000
2017-05-10337.00338.00335.00336.001401000470721000
2017-05-09336.00337.00334.00336.00866000290504000
2017-05-08334.00337.00333.00335.001814000608221000
2017-05-02328.00333.00327.00332.001693000560115000
2017-05-01325.00327.00321.00326.00857000277821000
2017-04-28330.00332.00323.00325.001588000519074000
2017-04-27330.00332.00329.00332.00991000327716000
2017-04-26328.00332.00327.00331.001317000434272000
2017-04-25323.00327.00322.00326.001636000532557000
2017-04-24323.00326.00321.00324.00898000290700000
2017-04-21322.00323.00317.00320.001478000472890000
2017-04-20313.00321.00313.00318.001659000527709000
2017-04-19309.00315.00307.00313.002123000661706000
2017-04-18310.00315.00310.00312.001445000450646000
2017-04-17306.00308.00305.00307.002236000687304000
2017-04-14307.00310.00304.00309.001893000582259000
2017-04-13308.00310.00306.00309.001324000408197000
2017-04-12310.00312.00309.00311.001479000458657000
2017-04-11311.00314.00310.00313.001276000398373000
2017-04-10310.00315.00310.00313.001282000401255000
2017-04-07309.00315.00308.00309.002279000709429000
2017-04-06310.00311.00306.00309.002488000767131000
2017-04-05317.00318.00310.00312.002313000724246000
2017-04-04324.00324.00314.00315.0044890001424995000
2017-04-03331.00331.00324.00326.002446000798539000
2017-03-31337.00338.00331.00331.0033230001109499000
2017-03-30334.00336.00332.00335.0035820001198100000
2017-03-29337.00339.00334.00337.001970000662321000
2017-03-28339.00340.00337.00340.002355000797531000
2017-03-27335.00338.00331.00338.002511000840594000
2017-03-24331.00339.00331.00337.001724000579163000
2017-03-23335.00335.00330.00331.002891000959634000
2017-03-22342.00342.00335.00336.0045970001557867000
2017-03-21346.00348.00344.00344.0037840001307630000
2017-03-17345.00348.00344.00345.0033700001165298000
2017-03-16345.00346.00340.00344.0051170001761584000
2017-03-15346.00348.00345.00347.002823000978680000
2017-03-14347.00348.00345.00346.002084000721623000
2017-03-13348.00349.00346.00348.0030600001064479000
2017-03-10347.00348.00345.00348.0072980002530840000
2017-03-09346.00353.00344.00344.003510800012183545000
2017-03-08345.00346.00343.00344.0069050002376883000
2017-03-07345.00346.00344.00346.0032660001128483000
2017-03-06344.00347.00342.00346.0055260001903558000
2017-03-03349.00350.00344.00344.0084950002941197000
2017-03-02351.00352.00347.00349.00156460005469941000
2017-03-01369.00369.00353.00355.00150740005379420000
2017-02-28369.00377.00368.00368.0040240001495245000
2017-02-27373.00378.00367.00369.0041230001537220000
2017-02-24391.00391.00382.00384.0032300001245864000
2017-02-23400.00400.00391.00393.002191000864239000
2017-02-22401.00402.00399.00402.001739000697818000
2017-02-21405.00408.00401.00404.0039340001591997000
2017-02-20449.00453.00446.00453.00348000156764000
2017-02-17453.00455.00450.00452.00390000176607000
2017-02-16454.00460.00452.00456.00373000170142000
2017-02-15453.00457.00451.00454.00336000152484000
2017-02-14455.00458.00445.00445.00449000201296000
2017-02-13470.00470.00449.00451.00700000318180000
2017-02-10454.00468.00454.00468.00388000180213000
2017-02-09450.00452.00448.00449.0018600083652000
2017-02-08451.00456.00450.00455.00233000105493000
2017-02-07448.00456.00446.00452.00324000146648000
2017-02-06459.00463.00453.00453.00308000140677000
2017-02-03434.00457.00432.00453.00665000298246000
2017-02-02448.00449.00431.00434.00531000232680000
2017-02-01431.00445.00431.00443.00431000189443000
2017-01-31440.00443.00436.00437.00343000150312000
2017-01-30449.00451.00442.00448.00279000124547000
2017-01-27450.00453.00449.00450.00332000149718000
2017-01-26443.00448.00442.00447.00554000246718000
2017-01-25441.00445.00438.00439.00242000106615000
2017-01-24440.00440.00431.00434.00512000222260000
2017-01-23447.00449.00444.00444.0020400090949000
2017-01-20454.00457.00450.00454.00363000164562000
2017-01-19450.00456.00446.00452.00456000205854000
2017-01-18438.00442.00433.00442.00558000244562000
2017-01-17448.00448.00440.00443.00463000205669000
2017-01-16457.00457.00449.00451.00251000113281000
2017-01-13449.00459.00449.00458.00364000165603000
2017-01-12458.00459.00450.00457.00433000196838000
2017-01-11460.00464.00460.00463.00248000114715000
2017-01-10465.00466.00459.00461.00333000153838000
2017-01-06460.00469.00458.00468.00419000194871000
2017-01-05475.00477.00464.00468.00564000264686000
2017-01-04458.00473.00458.00473.00558000261749000
2016-12-30452.00455.00448.00455.00425000192448000
2016-12-29458.00458.00452.00456.00387000176206000
2016-12-28459.00461.00456.00460.0019700090445000
2016-12-27456.00463.00454.00459.00302000138667000
2016-12-26463.00463.00455.00456.00345000158048000
2016-12-22466.00466.00460.00463.00339000157021000
2016-12-21470.00472.00463.00466.00502000234231000
2016-12-20465.00469.00462.00469.00423000197012000
2016-12-19477.00478.00467.00470.00453000213556000
2016-12-16468.00478.00467.00475.001288000609393000
2016-12-15461.00467.00457.00465.00556000256912000
2016-12-14459.00459.00453.00458.00487000222114000
2016-12-13451.00458.00449.00457.00579000263180000
2016-12-12458.00464.00444.00451.00574000260036000
2016-12-09447.00457.00445.00457.001026000463396000
2016-12-08442.00448.00437.00448.00668000295692000
2016-12-07424.00439.00424.00437.00559000242440000
2016-12-06422.00426.00420.00423.00506000213902000
2016-12-05414.00418.00410.00416.00512000211990000
2016-12-02416.00425.00416.00422.00661000278681000
2016-12-01417.00423.00414.00415.00540000225742000
2016-11-30413.00415.00410.00411.00370000152433000
2016-11-29410.00412.00408.00412.00356000146124000
2016-11-28410.00418.00408.00417.00414000171188000
2016-11-25412.00414.00406.00410.00496000203158000
2016-11-24421.00422.00409.00412.00429000177444000
2016-11-22418.00418.00414.00417.00503000209425000
2016-11-21415.00419.00414.00419.00508000211768000
2016-11-18418.00418.00411.00413.00641000265570000
2016-11-17405.00413.00400.00413.00682000277475000
2016-11-16400.00410.00396.00410.00946000381677000
2016-11-15397.00402.00389.00393.00724000286282000
2016-11-14385.00399.00385.00399.00674000265698000
2016-11-11382.00393.00370.00377.00578000219955000
2016-11-10369.00380.00369.00380.00692000260598000
2016-11-09375.00378.00346.00349.00764000272556000
2016-11-08370.00376.00370.00372.00309000115017000
2016-11-07371.00374.00368.00370.00300000111150000
2016-11-04366.00366.00360.00364.00503000182882000
2016-11-02373.00373.00366.00368.00297000109455000
2016-11-01377.00378.00373.00376.00408000153196000
2016-10-31376.00379.00373.00376.00587000220360000
2016-10-28375.00381.00373.00378.00694000261678000
2016-10-27367.00371.00365.00370.00368000135628000
2016-10-26371.00372.00364.00367.00347000127454000
2016-10-25367.00375.00367.00370.00435000161324000
2016-10-24369.00369.00364.00366.0025100091924000
2016-10-21363.00368.00361.00366.00449000164144000
2016-10-20359.00364.00345.00364.00533000191514000
2016-10-19358.00361.00356.00357.00461000164905000
2016-10-18355.00358.00354.00358.00409000145608000
2016-10-17354.00358.00353.00355.00336000119308000
2016-10-14348.00355.00348.00354.00343000120639000
2016-10-13347.00352.00342.00348.0027400095417000

   ※ 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