[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 
2017-03-28339.00340.00337.00340.002355000797531000
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
2016-10-12344.00350.00342.00346.00323000111952000
2016-10-11349.00354.00348.00349.0023300081747000
2016-10-07350.00353.00345.00349.0028600099590000
2016-10-06350.00356.00348.00350.00516000181761000
2016-10-05342.00349.00340.00347.00528000182743000
2016-10-04334.00344.00334.00342.00505000171394000
2016-10-03339.00340.00331.00337.00491000165166000
2016-09-30343.00343.00333.00335.00647000217886000
2016-09-29346.00351.00344.00350.00383000133291000
2016-09-28351.00351.00337.00343.00527000180485000
2016-09-27347.00352.00334.00352.00768000264895000
2016-09-26360.00365.00352.00355.00354000126278000
2016-09-23366.00367.00356.00365.00655000238339000
2016-09-21350.00377.00339.00373.00927000332793000
2016-09-20346.00356.00344.00349.00946000330385000
2016-09-16337.00353.00332.00349.001147000393826000
2016-09-15335.00337.00326.00335.00878000290992000
2016-09-14339.00342.00335.00340.00417000141445000
2016-09-13343.00345.00339.00343.00460000157486000
2016-09-12345.00348.00339.00342.00457000156675000
2016-09-09353.00356.00348.00350.00467000164242000
2016-09-08353.00357.00352.00355.0025000088584000
2016-09-07351.00356.00347.00355.00361000126807000
2016-09-06356.00357.00352.00355.0021800077408000
2016-09-05360.00364.00353.00353.00359000128175000
2016-09-02360.00361.00353.00360.00457000163394000
2016-09-01352.00363.00351.00360.00629000225046000
2016-08-31349.00353.00345.00353.00468000163556000
2016-08-30333.00349.00333.00347.00702000241603000
2016-08-29336.00336.00330.00334.00347000115581000
2016-08-26326.00329.00325.00327.0020500066937000
2016-08-25330.00330.00326.00330.0022300073256000
2016-08-24329.00333.00329.00330.0013400044309000
2016-08-23336.00336.00323.00327.00313000102892000
2016-08-22338.00338.00331.00336.00312000104200000
2016-08-19340.00340.00335.00337.00397000134270000
2016-08-18332.00345.00331.00339.00682000230762000
2016-08-17327.00338.00325.00337.00386000128090000
2016-08-16334.00336.00327.00328.00384000126950000
2016-08-15335.00341.00330.00332.0022300074379000
2016-08-12348.00348.00330.00335.00531000179019000
2016-08-10345.00346.00339.00342.00423000144731000
2016-08-09340.00348.00340.00348.00415000143518000
2016-08-08339.00346.00336.00346.00696000237888000
2016-08-05327.00330.00320.00323.0024200078854000
2016-08-04316.00326.00312.00326.00525000168196000
2016-08-03321.00326.00314.00316.00527000167537000
2016-08-02338.00339.00329.00332.00481000161133000
2016-08-01338.00345.00329.00343.00758000256735000
2016-07-29320.00342.00315.00341.00732000242940000
2016-07-28326.00326.00318.00319.00416000133612000
2016-07-27325.00335.00324.00329.00909000299203000
2016-07-26317.00326.00314.00323.001351000434775000
2016-07-25312.00313.00308.00310.00352000109343000
2016-07-22307.00312.00305.00307.00329000101256000
2016-07-21314.00316.00307.00311.00397000123841000
2016-07-20315.00315.00304.00309.00590000183127000
2016-07-19313.00314.00308.00313.00584000181954000
2016-07-15310.00319.00309.00315.00860000270523000
2016-07-14309.00310.00304.00307.00343000105113000
2016-07-13313.00315.00308.00310.00647000201632000
2016-07-12298.00310.00298.00305.00617000188700000
2016-07-11275.00293.00275.00290.00629000180352000
2016-07-08275.00275.00269.00269.00471000127704000
2016-07-07269.00275.00268.00272.0036700099549000
2016-07-06275.00275.00266.00270.00656000176601000
2016-07-05280.00282.00277.00279.00400000111650000
2016-07-04289.00289.00284.00285.00519000148466000
2016-07-01288.00292.00284.00288.00683000196525000
2016-06-30284.00288.00282.00282.00438000124400000
2016-06-29281.00283.00277.00281.00577000162153000
2016-06-28278.00284.00271.00278.00793000220128000
2016-06-27283.00284.00277.00280.0032600091412000
2016-06-24308.00311.00277.00280.00824000239533000
2016-06-23302.00310.00298.00308.00458000140041000
2016-06-22300.00300.00295.00299.00367000109347000
2016-06-21296.00302.00290.00300.00537000159722000
2016-06-20298.00302.00297.00300.00493000147832000
2016-06-17290.00295.00289.00293.001067000311901000
2016-06-16293.00293.00285.00286.00834000240693000
2016-06-15286.00294.00286.00291.00652000189263000
2016-06-14294.00294.00285.00289.00604000174307000
2016-06-13301.00301.00292.00294.00744000219878000
2016-06-10309.00310.00303.00307.00913000279916000
2016-06-09317.00317.00310.00310.00471000147046000
2016-06-08312.00318.00309.00317.00489000153684000
2016-06-07312.00315.00311.00313.00429000134166000
2016-06-06309.00313.00306.00313.00642000198765000
2016-06-03312.00316.00312.00315.00465000145974000
2016-06-02321.00321.00313.00314.00574000181630000
2016-06-01324.00327.00320.00324.00837000270927000
2016-05-31321.00326.00320.00325.00718000232604000
2016-05-30318.00324.00314.00323.00671000214940000
2016-05-27315.00317.00313.00316.00472000148850000
2016-05-26316.00317.00312.00315.00737000231556000
2016-05-25316.00317.00311.00313.00670000209753000
2016-05-24313.00314.00310.00311.00915000285359000
2016-05-23319.00322.00309.00314.002279000715323000
2016-05-20331.00336.00330.00335.00469000156218000
2016-05-19332.00334.00329.00331.00589000195428000
2016-05-18319.00329.00318.00326.00886000286322000
2016-05-17313.00319.00309.00318.00623000196101000
2016-05-16318.00324.00310.00312.00564000177724000
2016-05-13329.00332.00318.00323.00513000165882000
2016-05-12331.00336.00329.00332.00327000108770000
2016-05-11338.00340.00332.00334.0027800093154000
2016-05-10326.00339.00323.00333.00504000167595000
2016-05-09325.00329.00322.00326.00319000103743000
2016-05-06329.00332.00319.00323.00635000205822000
2016-05-02325.00330.00318.00323.00783000252604000
2016-04-28371.00374.00338.00340.00806000282217000
2016-04-27363.00368.00359.00365.00508000184968000
2016-04-26363.00365.00354.00360.00542000194795000
2016-04-25363.00366.00347.00366.00372000134974000
2016-04-22351.00364.00348.00363.00787000281414000
2016-04-21354.00354.00345.00350.00378000131856000
2016-04-20350.00352.00341.00344.00451000156009000
2016-04-19343.00350.00341.00347.00481000166358000
2016-04-18331.00335.00329.00331.00582000192927000
2016-04-15343.00350.00341.00347.00507000175811000
2016-04-14343.00349.00339.00349.00513000177274000
2016-04-13330.00337.00328.00337.00410000137073000
2016-04-12316.00330.00315.00328.00592000192398000
2016-04-11316.00318.00310.00314.00481000151049000
2016-04-08311.00327.00306.00321.00881000279899000
2016-04-07316.00322.00314.00319.00487000154996000
2016-04-06318.00322.00314.00315.00419000132749000
2016-04-05328.00328.00318.00319.00564000180790000
2016-04-04329.00339.00325.00331.00635000211559000
2016-04-01342.00342.00325.00327.00716000236446000
2016-03-31342.00351.00340.00340.00516000177165000
2016-03-30350.00350.00340.00342.00375000129162000
2016-03-29345.00352.00345.00350.00415000145111000
2016-03-28347.00351.00344.00350.00616000214844000
2016-03-25340.00344.00334.00343.00780000265426000
2016-03-24350.00352.00340.00340.00790000271043000
2016-03-23358.00362.00350.00353.00553000195911000
2016-03-22356.00361.00350.00358.00559000199097000

   ※ 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