[8367 東証1部] 南都銀行 日足 時系列データ

[8367 東証1部] 南都銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-244165.004290.004165.004255.0025700109158500
2017-03-234210.004210.004155.004180.0039800166100000
2017-03-224285.004285.004230.004260.0041200175497500
2017-03-214340.004365.004310.004355.0038100165656500
2017-03-174395.004405.004310.004310.0071900312786000
2017-03-164385.004440.004345.004400.0035500156308000
2017-03-154410.004440.004395.004415.001970087062500
2017-03-144450.004455.004410.004440.0034300152379000
2017-03-134420.004445.004390.004430.0035800158199000
2017-03-104375.004425.004365.004415.0076900337855500
2017-03-094325.004390.004325.004375.0040100174898000
2017-03-084405.004420.004360.004380.0034600151436500
2017-03-074400.004435.004385.004405.0028200124141000
2017-03-064400.004475.004365.004445.0046000203996500
2017-03-034425.004460.004415.004455.0044500197551000
2017-03-024525.004525.004435.004465.0048400216360500
2017-03-014540.004540.004460.004510.0051400231085000
2017-02-284540.004605.004535.004540.0046100210525000
2017-02-274640.004640.004520.004540.0041600189646000
2017-02-244660.004730.004660.004710.0022600106187000
2017-02-234765.004765.004665.004700.001450068111000
2017-02-224750.004765.004710.004765.0031400149272000
2017-02-214735.004740.004700.004735.001720081287500
2017-02-204705.004740.004670.004730.001480069725000
2017-02-174720.004745.004720.004740.001910090403500
2017-02-164760.004780.004725.004735.0023600112179500
2017-02-154730.004770.004730.004760.0032300153565000
2017-02-144745.004760.004655.004660.0036000169309500
2017-02-134755.004790.004660.004695.0037200174739000
2017-02-104690.004775.004685.004750.0052800250652500
2017-02-094720.004720.004640.004660.0026100121732500
2017-02-084665.004735.004635.004730.0025800120963000
2017-02-074660.004705.004640.004665.0025000116880000
2017-02-064730.004745.004665.004695.0031100146343500
2017-02-034470.004725.004470.004710.0060600281992000
2017-02-024560.004560.004465.004485.0038100171582000
2017-02-014525.004570.004455.004565.0029700134659500
2017-01-314590.004625.004540.004550.0024000109560000
2017-01-304680.004685.004610.004650.001910088694000
2017-01-274690.004735.004650.004715.0028400133451000
2017-01-264555.004665.004555.004665.0039300181962000
2017-01-254530.004560.004470.004485.0026400118658000
2017-01-244520.004530.004450.004465.0023800106721500
2017-01-234540.004575.004525.004560.001950088862000
2017-01-204595.004640.004555.004595.0030800141504500
2017-01-194575.004665.004535.004645.0037900174748000
2017-01-184520.004520.004440.004500.0024800111169000
2017-01-174605.004605.004515.004550.0031900144937000
2017-01-164640.004680.004595.004625.0035600164935000
2017-01-134585.004650.004565.004645.0043200199565000
2017-01-124560.004595.004520.004585.0040100182889500
2017-01-114585.004595.004550.004580.001690077360000
2017-01-104585.004655.004545.004575.0059900275794500
2017-01-064550.004595.004495.004590.0031100141552500
2017-01-054630.004630.004525.004575.0024400111445000
2017-01-044500.004640.004500.004620.0054900252272000
2016-12-304415.004475.004415.004450.001980088006000
2016-12-294490.004505.004430.004455.0027600123101500
2016-12-284500.004520.004460.004515.002030091456500
2016-12-274455.004545.004455.004495.0029000130760500
2016-12-264520.004565.004485.004500.0029900134753000
2016-12-224570.004585.004515.004545.0045400206489000
2016-12-214565.004595.004535.004555.0061000278218000
2016-12-204535.004565.004495.004560.0036200164396000
2016-12-194535.004555.004505.004540.0033500151861000
2016-12-164500.004555.004500.004535.0068200309269500
2016-12-154480.004540.004470.004540.0048200217629000
2016-12-144525.004525.004435.004495.0035200157520500
2016-12-134480.004545.004470.004530.0044200199683500
2016-12-124555.004575.004435.004510.0046500209988500
2016-12-094550.004585.004525.004580.0067000305497000
2016-12-084500.004530.004475.004530.0060200271233500
2016-12-074310.004460.004310.004455.0044800197424500
2016-12-064285.004340.004260.004290.0039000167362500
2016-12-054255.004265.004190.004250.0042100178285500
2016-12-024205.004295.004205.004290.0043200184233500
2016-12-014200.004270.004170.004195.0036100152174000
2016-11-304175.004195.004150.004155.0040700169762500
2016-11-294150.004175.004115.004125.002350097171000
2016-11-284125.004200.004085.004195.0041900174419500
2016-11-254085.004130.004055.004125.0040300165362500
2016-11-244140.004140.004000.004060.0027300110353000
2016-11-224110.004120.004060.004090.0034500141131500
2016-11-214125.004165.004110.004155.0030900127853500
2016-11-184135.004190.004065.004130.0036900151954500
2016-11-174080.004095.004000.004085.0036200146502000
2016-11-164040.004150.004035.004145.0064200262683000
2016-11-154000.004050.003970.004025.0064800260010000
2016-11-143865.004000.003850.004000.0049300196101000
2016-11-113940.004000.003800.003865.0050500197923000
2016-11-103940.003940.003815.003910.0032400125998000
2016-11-093900.003910.003630.003680.0055000205351000
2016-11-083850.003915.003830.003875.0028400110152500
2016-11-073835.003870.003800.003835.002170083125000
2016-11-043745.003785.003695.003765.0026900100820000
2016-11-023850.003875.003785.003815.0029500112886500
2016-11-013930.003930.003835.003860.0038000146906000
2016-10-313990.004000.003945.003995.0026000103667500
2016-10-283990.004000.003950.004000.0052700210273500
2016-10-273935.003960.003900.003950.001250049257000
2016-10-263935.003940.003875.003925.002290089710500
2016-10-253875.003965.003875.003945.0037700147867000
2016-10-243925.003925.003845.003900.0027800108097000
2016-10-213940.003995.003805.003915.0039100153682500
2016-10-203880.003935.003865.003930.002520098390000
2016-10-193890.003890.003840.003870.001150044540000
2016-10-183850.003890.003835.003890.001370053002000
2016-10-173860.003895.003800.003845.001590061274000
2016-10-143810.003865.003780.003850.0028200107941500
2016-10-133755.003820.003715.003805.002510094851500
2016-10-123780.003795.003740.003765.001440054262500
2016-10-113800.003850.003775.003810.001460055683000
2016-10-073790.003840.003780.003825.001980075471500
2016-10-063785.003840.003775.003795.001660063091500
2016-10-053675.003790.003670.003770.0027900104644500
2016-10-043630.003770.003630.003705.0031800117877000
2016-10-033575.003675.003565.003595.002500090320500
2016-09-303765.003765.003560.003560.0041800151132500
2016-09-293780.003835.003690.003795.002390090613000
2016-09-283845.003845.003680.003760.002350088394500
2016-09-27385.00389.00369.00389.00392000149255000
2016-09-26394.00398.00389.00393.0023700093337000
2016-09-23396.00400.00385.00400.00547000216598000
2016-09-21370.00395.00355.00395.00492000186970000
2016-09-20365.00380.00361.00367.00448000166493000
2016-09-16353.00371.00349.00369.00325000117901000
2016-09-15353.00353.00343.00345.0022600078614000
2016-09-14349.00358.00346.00354.0015700055316000
2016-09-13361.00362.00350.00355.008100028725000
2016-09-12362.00364.00352.00353.0013100046478000
2016-09-09369.00373.00364.00365.0019000069957000
2016-09-08365.00369.00364.00367.0013000047567000
2016-09-07363.00368.00357.00367.0013900050553000
2016-09-06363.00368.00360.00368.0012600046004000
2016-09-05366.00367.00361.00363.0010000036432000
2016-09-02374.00374.00359.00365.0019700071989000
2016-09-01367.00377.00366.00374.0020400076022000
2016-08-31360.00366.00359.00365.0013600049350000
2016-08-30351.00358.00351.00356.006200021988000
2016-08-29353.00357.00348.00353.0012700044886000
2016-08-26340.00347.00337.00347.0027700095262000
2016-08-25341.00345.00339.00342.0011200038273000
2016-08-24345.00349.00341.00341.009300031913000
2016-08-23351.00351.00342.00344.0021800075596000
2016-08-22348.00353.00346.00353.0013000045535000
2016-08-19349.00353.00346.00347.0013600047412000
2016-08-18346.00359.00346.00348.0023300081653000
2016-08-17343.00350.00343.00350.0015200052762000
2016-08-16355.00357.00343.00343.0026400092061000
2016-08-15370.00372.00346.00353.00351000125785000
2016-08-12387.00387.00368.00370.0026000097087000
2016-08-10389.00389.00381.00384.0015800060752000
2016-08-09394.00394.00388.00394.0024800097277000
2016-08-08382.00395.00381.00395.00319000124351000
2016-08-05375.00380.00371.00375.0017000063878000
2016-08-04371.00376.00369.00375.00274000101905000
2016-08-03374.00374.00367.00369.0019500072084000
2016-08-02394.00394.00381.00382.0014600056540000
2016-08-01397.00405.00387.00401.00431000171221000
2016-07-29368.00407.00363.00405.00819000320006000
2016-07-28372.00372.00366.00367.0010500038669000
2016-07-27368.00376.00366.00376.0024400090639000
2016-07-26364.00367.00359.00365.0019500070882000
2016-07-25360.00365.00359.00365.0022100080152000
2016-07-22362.00363.00356.00358.0012900046576000
2016-07-21363.00365.00360.00364.0020100072876000
2016-07-20359.00359.00351.00358.0016000056972000
2016-07-19360.00360.00352.00358.0016200057794000
2016-07-15355.00358.00351.00356.0027500097540000
2016-07-14350.00351.00346.00349.0015200053090000
2016-07-13347.00353.00343.00350.0024700086074000
2016-07-12339.00346.00338.00341.00298000101916000
2016-07-11316.00334.00316.00332.0019600064136000
2016-07-08318.00319.00311.00311.009900031047000
2016-07-07314.00323.00314.00318.0013800043987000
2016-07-06321.00321.00311.00316.0013600042820000
2016-07-05329.00331.00320.00325.0013000042145000
2016-07-04337.00337.00328.00332.0010900036315000
2016-07-01329.00337.00326.00334.0016000053175000
2016-06-30337.00337.00323.00326.0016500054505000
2016-06-29330.00332.00323.00329.0012700041771000
2016-06-28318.00328.00306.00322.0023500074776000
2016-06-27318.00319.00312.00317.0017500055388000
2016-06-24343.00344.00307.00308.00345000111309000
2016-06-23335.00338.00332.00338.0012200041027000
2016-06-22340.00340.00331.00333.0024100080919000
2016-06-21326.00339.00322.00339.0019700065568000
2016-06-20323.00328.00321.00326.009400030535000
2016-06-17314.00319.00310.00318.0029500092797000
2016-06-16321.00321.00311.00311.0015900050065000
2016-06-15311.00322.00311.00318.0012500039763000
2016-06-14318.00318.00311.00314.0011600036349000
2016-06-13327.00327.00316.00316.0017500055963000
2016-06-10342.00342.00329.00333.00384000129506000
2016-06-09336.00336.00332.00334.006300021064000
2016-06-08337.00339.00332.00339.0011300038002000
2016-06-07334.00338.00334.00337.008000026892000
2016-06-06325.00334.00323.00334.0016400054027000
2016-06-03329.00336.00328.00331.0012200040325000
2016-06-02340.00340.00330.00331.0014600048787000
2016-06-01337.00343.00335.00340.0013100044538000
2016-05-31335.00339.00331.00339.00377000127202000
2016-05-30340.00340.00335.00336.0013700046105000
2016-05-27334.00340.00333.00338.0017400058714000
2016-05-26339.00339.00330.00333.0013400044744000
2016-05-25331.00336.00327.00335.0025100083490000
2016-05-24331.00331.00326.00327.0018100059556000
2016-05-23321.00330.00318.00330.0023000074844000
2016-05-20318.00322.00315.00321.0016700053262000
2016-05-19320.00322.00314.00318.0024700078573000
2016-05-18306.00316.00306.00313.0019600060969000
2016-05-17302.00307.00300.00306.0019000057828000
2016-05-16305.00306.00301.00301.0013000039484000
2016-05-13311.00311.00299.00299.0020800062987000
2016-05-12312.00312.00309.00311.009500029506000
2016-05-11318.00318.00310.00313.0014600045771000
2016-05-10305.00315.00302.00315.0022100068645000
2016-05-09297.00304.00297.00302.0010500031645000
2016-05-06301.00301.00294.00297.0027100080449000
2016-05-02301.00310.00296.00297.00408000122696000
2016-04-28334.00338.00303.00309.00400000127774000
2016-04-27330.00333.00324.00329.0018100059654000
2016-04-26331.00331.00323.00328.0011900039026000
2016-04-25330.00334.00324.00333.0028900095158000
2016-04-22321.00334.00320.00328.00391000127081000
2016-04-21318.00320.00315.00320.0025300080602000
2016-04-20317.00317.00311.00314.0023700074369000
2016-04-19304.00312.00302.00312.0015400047542000
2016-04-18298.00299.00294.00296.0013900041285000
2016-04-15305.00309.00301.00307.0015000045952000
2016-04-14298.00308.00298.00308.0024700074819000
2016-04-13292.00297.00291.00294.0015300045027000
2016-04-12281.00292.00281.00290.0015700045317000
2016-04-11286.00286.00280.00282.0017200048619000
2016-04-08282.00293.00281.00289.0023600067898000
2016-04-07287.00290.00282.00288.0020800059774000
2016-04-06285.00291.00285.00287.0021700062332000
2016-04-05298.00299.00288.00289.0031700092607000
2016-04-04299.00305.00295.00301.0027500082427000
2016-04-01309.00309.00295.00296.00358000107124000
2016-03-31308.00315.00306.00306.0017200053100000
2016-03-30311.00311.00306.00308.0021800067229000
2016-03-29308.00313.00306.00311.0015000046489000
2016-03-28305.00309.00304.00309.0022500069093000
2016-03-25306.00306.00301.00303.0015700047624000
2016-03-24313.00314.00305.00305.0017100052625000
2016-03-23321.00321.00313.00315.0021500068255000
2016-03-22317.00319.00311.00317.0029700093708000
2016-03-18312.00315.00305.00315.0030400094714000
2016-03-17311.00318.00310.00311.0020500064055000

   ※ 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