[8367 大証1部] 南都銀 日足 時系列データ

[8367 大証1部] 南都銀 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12385.00388.00383.00385.009700037383000
2013-07-11388.00389.00384.00384.0011000042503000
2013-07-10395.00397.00392.00392.009700038292000
2013-07-09395.00398.00393.00398.006900027361000
2013-07-08399.00404.00390.00390.0015700062418000
2013-07-05396.00402.00396.00399.0014100056137000
2013-07-04394.00398.00394.00396.007300028918000
2013-07-03400.00403.00392.00399.0020500081434000
2013-07-02400.00406.00396.00402.0021100084448000
2013-07-01407.00407.00393.00399.0014100056251000
2013-06-28388.00405.00387.00405.00372000148021000
2013-06-27379.00384.00375.00382.0018000068348000
2013-06-26379.00379.00368.00374.0010100037984000
2013-06-25372.00373.00363.00373.0015600057576000
2013-06-24376.00376.00366.00370.0015900059247000
2013-06-21355.00377.00352.00377.00455000166165000
2013-06-20361.00361.00355.00359.0023400083641000
2013-06-19364.00365.00358.00363.0021600078094000
2013-06-18371.00371.00358.00363.0015400055644000
2013-06-17356.00365.00354.00365.0018000064407000
2013-06-14369.00369.00353.00354.0019900071471000
2013-06-13360.00362.00355.00361.0017100061106000
2013-06-12356.00368.00354.00367.009700034799000
2013-06-11368.00370.00352.00364.0027200098117000
2013-06-10369.00372.00361.00367.009700035787000
2013-06-07358.00365.00356.00358.0019200069309000
2013-06-06362.00366.00358.00360.0022000079505000
2013-06-05377.00381.00363.00363.0019100071542000
2013-06-04364.00379.00356.00379.00283000103828000
2013-06-03375.00375.00361.00363.0023900087660000
2013-05-31375.00379.00370.00379.0026000097413000
2013-05-30380.00381.00370.00370.0025800096629000
2013-05-29386.00390.00381.00382.0016500063573000
2013-05-28380.00389.00379.00382.0017500067013000
2013-05-27388.00392.00379.00380.0021500082642000
2013-05-24385.00395.00380.00385.00436000168308000
2013-05-23419.00420.00372.00382.00444000176592000
2013-05-22425.00425.00420.00420.0021900092566000
2013-05-21429.00430.00415.00423.00251000106659000
2013-05-20437.00438.00433.00433.0013600059187000
2013-05-17438.00446.00432.00433.00308000134778000
2013-05-16449.00450.00432.00435.0018900083296000
2013-05-15447.00450.00443.00446.0019400086481000
2013-05-14446.00449.00443.00445.0020500091196000
2013-05-13452.00454.00449.00449.00228000103014000
2013-05-10451.00454.00448.00454.0017500079128000
2013-05-09452.00454.00445.00448.00233000104737000
2013-05-08449.00453.00449.00453.0017400078360000
2013-05-07445.00450.00444.00447.00239000106952000
2013-05-02433.00442.00431.00441.0015200066487000
2013-05-01434.00435.00430.00431.0013400057884000
2013-04-30433.00440.00430.00430.0021900094982000
2013-04-26448.00453.00430.00435.00511000224352000
2013-04-25446.00452.00443.00447.00267000119982000
2013-04-24447.00449.00440.00444.0013900061625000
2013-04-23447.00447.00438.00443.0021100093614000
2013-04-22439.00450.00439.00442.0016400072723000
2013-04-19440.00440.00429.00433.0022400096858000
2013-04-18451.00451.00438.00439.0020400090760000
2013-04-17450.00456.00442.00452.00269000121027000
2013-04-16440.00451.00436.00447.00279000124289000
2013-04-15459.00462.00448.00448.0018700084937000
2013-04-12463.00466.00457.00459.00217000100085000
2013-04-11471.00480.00461.00470.00276000129089000
2013-04-10464.00470.00462.00470.00241000112418000
2013-04-09475.00475.00461.00461.00300000139593000
2013-04-08464.00481.00452.00473.00518000241196000
2013-04-05454.00485.00454.00472.00601000281467000
2013-04-04423.00450.00419.00450.00335000145333000
2013-04-03418.00430.00414.00427.0018600078753000
2013-04-02428.00429.00411.00418.00267000112404000
2013-04-01446.00448.00424.00429.00290000126196000
2013-03-29451.00452.00442.00448.0017700079307000
2013-03-28445.00450.00442.00450.0015700070058000
2013-03-27440.00448.00440.00445.0017300076765000
2013-03-26434.00447.00431.00440.0021400093818000
2013-03-25439.00442.00435.00435.0018200079560000
2013-03-22457.00457.00434.00434.00298000133123000
2013-03-21445.00458.00442.00456.00283000128258000
2013-03-19436.00447.00436.00442.0013400059235000
2013-03-18441.00445.00432.00433.0013700060255000
2013-03-15454.00455.00443.00444.00358000160598000
2013-03-14450.00451.00443.00451.0021600096640000
2013-03-13445.00450.00443.00446.0013500060276000
2013-03-12449.00451.00442.00445.00246000110280000
2013-03-11430.00450.00429.00446.00323000143104000
2013-03-08421.00429.00421.00426.00261000110945000
2013-03-07424.00428.00416.00421.0019300081591000
2013-03-06422.00431.00419.00419.0018200076894000
2013-03-05428.00440.00413.00415.0022000093610000
2013-03-04424.00434.00424.00425.00258000110551000
2013-03-01412.00420.00412.00419.0010900045498000
2013-02-28401.00417.00401.00412.0019800081277000
2013-02-27411.00412.00401.00401.0019200077948000
2013-02-26416.00418.00405.00413.0016900069984000
2013-02-25422.00430.00422.00428.00238000101420000
2013-02-22430.00430.00412.00414.00289000121100000
2013-02-21427.00433.00418.00433.00351000150150000
2013-02-20408.00424.00408.00424.00380000157293000
2013-02-19402.00407.00400.00404.0019400078460000
2013-02-18394.00400.00389.00400.0017000067554000
2013-02-15391.00391.00379.00386.0020300078337000
2013-02-14393.00395.00390.00391.0012400048661000
2013-02-13398.00401.00392.00394.0016500065327000
2013-02-12401.00410.00399.00399.0021700087719000
2013-02-08407.00408.00397.00400.0018500074068000
2013-02-07409.00413.00406.00407.0022600092412000
2013-02-06405.00411.00404.00409.0023600096204000
2013-02-05404.00410.00402.00402.00316000128253000
2013-02-04405.00407.00400.00402.0023800096105000
2013-02-01402.00413.00401.00401.0021700087893000
2013-01-31400.00403.00397.00397.0017900071610000
2013-01-30403.00403.00400.00403.008000032168000
2013-01-29396.00404.00396.00404.0015600062458000
2013-01-28404.00405.00396.00399.0013200052988000
2013-01-25395.00403.00395.00403.0021500085772000
2013-01-24385.00396.00385.00393.0017800069510000
2013-01-23393.00397.00393.00393.0023900094396000
2013-01-22406.00407.00396.00399.00291000117222000
2013-01-21407.00407.00405.00406.0010500042628000
2013-01-18405.00409.00403.00407.0022300090493000
2013-01-17401.00401.00395.00400.0014000055779000
2013-01-16402.00402.00397.00398.0022600090137000
2013-01-15406.00406.00399.00402.008400033751000
2013-01-11405.00409.00401.00402.0015700063409000
2013-01-10395.00409.00395.00400.0021400086202000
2013-01-09391.00400.00391.00399.0014100055878000
2013-01-08395.00400.00392.00393.0016800066370000
2013-01-07403.00403.00394.00398.0018900075312000
2013-01-04397.00403.00395.00399.00255000101984000
2012-12-28390.00394.00386.00391.0012900050402000
2012-12-27392.00394.00385.00387.0011800046047000
2012-12-26391.00395.00391.00391.008200032189000
2012-12-25405.00405.00392.00393.0021800086791000
2012-12-21397.00401.00388.00401.0023600093024000
2012-12-20391.00398.00387.00397.00310000121668000
2012-12-19388.00391.00382.00390.00311000120265000
2012-12-18381.00384.00380.00382.0018000068625000
2012-12-17382.00390.00376.00376.0024800094267000
2012-12-14392.00395.00379.00380.00301000116219000
2012-12-13391.00394.00384.00384.00262000102256000
2012-12-12399.00401.00392.00393.0021600085418000
2012-12-11403.00403.00396.00399.0015100060178000
2012-12-10405.00406.00398.00399.0018700075034000
2012-12-07408.00408.00403.00404.0010800043712000
2012-12-06410.00414.00404.00404.00282000115032000
2012-12-05408.00408.00404.00406.0019700079827000
2012-12-04408.00408.00402.00403.0014900060394000
2012-12-03407.00409.00406.00408.0018600075702000
2012-11-30408.00412.00404.00411.00264000107795000
2012-11-29413.00417.00412.00412.009800040568000
2012-11-28413.00416.00410.00415.0013100054133000
2012-11-27410.00420.00410.00418.0014300059579000
2012-11-26420.00422.00413.00414.0020000083540000
2012-11-22421.00424.00417.00420.0022600095005000
2012-11-21418.00418.00413.00415.0010600044076000
2012-11-20416.00417.00413.00413.0020700085979000
2012-11-19407.00414.00407.00411.0016900069428000
2012-11-16390.00400.00388.00395.0015500060818000
2012-11-15377.00386.00377.00384.009500036440000
2012-11-14383.00385.00376.00382.006400024533000
2012-11-13383.00384.00372.00381.0012300046830000
2012-11-12385.00388.00381.00381.0013900053278000
2012-11-09383.00391.00383.00385.006400024731000
2012-11-08398.00398.00387.00391.0018200071136000
2012-11-07405.00406.00397.00398.009100036493000
2012-11-06411.00411.00403.00407.006500026405000
2012-11-05415.00415.00411.00414.009900040937000
2012-11-02415.00420.00409.00415.00359000149024000
2012-11-01411.00414.00408.00412.0013400055138000
2012-10-31405.00409.00400.00407.00278000112948000
2012-10-30415.00415.00396.00397.00545000219806000
2012-10-29402.00412.00402.00412.00344000140072000
2012-10-26405.00405.00396.00402.0017100068567000
2012-10-25404.00405.00399.00405.0015900064005000
2012-10-24397.00405.00397.00405.0015100060725000
2012-10-23405.00405.00398.00405.0016000064403000
2012-10-22397.00405.00396.00405.0016200065107000
2012-10-19397.00400.00395.00400.0015400061325000
2012-10-18387.00397.00386.00392.0013700053815000
2012-10-17389.00392.00384.00386.0019800076822000
2012-10-16385.00387.00380.00387.0010000038424000
2012-10-15376.00384.00376.00380.0011000041854000
2012-10-12375.00381.00374.00377.0016100060918000
2012-10-11382.00388.00374.00374.0011800045120000
2012-10-10387.00390.00381.00389.0017400067068000
2012-10-09398.00400.00390.00395.0017900070962000
2012-10-05395.00399.00392.00399.0014600057868000
2012-10-04394.00397.00392.00397.0015600061651000
2012-10-03395.00400.00389.00390.00266000105267000
2012-10-02398.00398.00388.00398.0020000078785000
2012-10-01392.00397.00385.00397.0014900058114000
2012-09-28397.00398.00387.00391.0020000078327000
2012-09-27391.00396.00389.00395.009400036893000
2012-09-26392.00396.00388.00392.0018000070347000
2012-09-25386.00400.00386.00400.0019900077842000
2012-09-24391.00391.00382.00390.0018800072992000
2012-09-21380.00388.00377.00387.0017300065854000
2012-09-20382.00383.00377.00377.0011600044124000
2012-09-19378.00382.00375.00381.0013400050776000
2012-09-18379.00379.00376.00377.008300031319000
2012-09-14372.00377.00370.00373.0016300060895000
2012-09-13369.00369.00364.00367.009400034416000
2012-09-12362.00370.00362.00370.0010000036788000
2012-09-11358.00363.00358.00363.005100018395000
2012-09-10357.00363.00353.00362.008000028549000
2012-09-07351.00361.00351.00355.008500030166000
2012-09-06349.00351.00343.00350.0012300042618000
2012-09-05359.00359.00346.00349.0014000049329000
2012-09-04363.00363.00354.00359.0019800071335000
2012-09-03361.00366.00357.00361.0011600041936000
2012-08-31362.00363.00356.00361.0016800060549000
2012-08-30362.00364.00360.00363.007600027551000
2012-08-29357.00362.00354.00362.0010800038758000
2012-08-28362.00362.00354.00354.0015900057050000
2012-08-27366.00366.00357.00361.009000032509000
2012-08-24366.00367.00362.00365.005300019365000
2012-08-23366.00370.00366.00368.005700020961000
2012-08-22370.00370.00364.00369.0012900047533000
2012-08-21361.00367.00361.00367.007100025875000
2012-08-20365.00365.00359.00361.007200026096000
2012-08-17353.00360.00352.00360.0014000049860000
2012-08-16349.00353.00347.00353.0015100052911000
2012-08-15344.00346.00338.00344.0010700036610000
2012-08-14339.00346.00338.00344.0017300059205000
2012-08-13332.00339.00332.00337.006100020433000
2012-08-10336.00340.00334.00340.009300031253000
2012-08-09338.00339.00332.00335.0012600042321000
2012-08-08338.00343.00331.00338.0022100074312000
2012-08-07342.00345.00340.00345.0018600063763000
2012-08-06342.00343.00333.00343.00323000109583000
2012-08-03321.00323.00315.00318.0015400049194000
2012-08-02328.00334.00325.00329.0018000059288000
2012-08-01327.00333.00326.00333.006300020841000
2012-07-31329.00333.00326.00332.006500021452000
2012-07-30322.00331.00322.00329.006200020182000
2012-07-27320.00322.00319.00322.006100019562000
2012-07-26311.00319.00308.00319.0010900034371000
2012-07-25311.00314.00306.00311.0013900043042000
2012-07-24319.00321.00311.00315.0017700056111000
2012-07-23322.00325.00315.00317.0016200051938000
2012-07-20336.00336.00323.00325.0015800051885000
2012-07-19328.00335.00327.00335.0015400051056000
2012-07-18335.00335.00321.00323.0018200059491000
2012-07-17338.00338.00329.00333.0017900059936000
2012-07-13334.00335.00331.00335.0013900046383000
2012-07-12335.00338.00328.00332.0016400054652000
2012-07-11337.00340.00334.00334.0010800036304000
2012-07-10344.00346.00339.00341.009700033285000
2012-07-09345.00350.00335.00339.0011700040196000

   ※ 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