[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 
2017-08-233035.003040.003000.003010.0095300287014500
2017-08-223035.003035.003010.003015.0089400269872500
2017-08-213060.003060.003020.003035.00100000303044500
2017-08-183045.003050.003030.003050.00108700330475500
2017-08-173070.003075.003060.003065.0053200163089000
2017-08-163065.003090.003060.003080.00102900316732000
2017-08-153095.003105.003065.003065.0070200216684500
2017-08-143100.003105.003060.003065.00140400432114000
2017-08-103130.003135.003110.003115.0092700289252500
2017-08-093160.003165.003125.003130.00181100569114500
2017-08-083180.003190.003160.003165.0055900177226000
2017-08-073200.003205.003175.003175.0076900244769500
2017-08-043220.003220.003185.003190.0061100194991000
2017-08-033215.003220.003190.003215.0081100259794000
2017-08-023265.003275.003225.003225.00134400435962000
2017-08-013235.003285.003235.003265.00176900576183500
2017-07-313245.003255.003220.003245.00213300691462500
2017-07-283215.003250.003210.003240.00133200430287500
2017-07-273215.003240.003190.003215.00150100483817500
2017-07-263240.003250.003205.003225.00119800385828000
2017-07-253160.003245.003150.003230.003596001155614500
2017-07-243155.003160.003125.003160.00195300614602000
2017-07-213170.003170.003145.003155.00216400682337500
2017-07-203170.003170.003150.003170.00186000587772500
2017-07-193165.003180.003150.003170.00138600438579500
2017-07-183195.003195.003160.003185.00110100349760500
2017-07-143175.003205.003160.003200.00144600461347500
2017-07-133180.003190.003160.003160.00207100656783000
2017-07-123190.003195.003175.003180.0095400303723500
2017-07-113180.003215.003180.003205.0086200275645000
2017-07-103210.003210.003175.003180.00102100325189500
2017-07-073200.003220.003190.003195.00118300378915000
2017-07-063220.003240.003205.003210.00117600378315000
2017-07-053210.003245.003200.003240.00191900620275000
2017-07-043220.003240.003215.003220.00202100651464500
2017-07-033190.003215.003175.003210.00201000642790500
2017-06-303185.003215.003180.003200.00193400618721500
2017-06-293210.003220.003175.003205.00249100796973500
2017-06-283185.003210.003155.003180.00221100702461000
2017-06-273160.003170.003145.003170.00110300348820500
2017-06-263165.003170.003145.003150.00130800412936000
2017-06-233180.003180.003155.003165.00155800493814500
2017-06-223160.003180.003150.003165.00144000455847000
2017-06-213190.003195.003165.003170.00237800755719500
2017-06-203205.003220.003190.003210.00262700842190500
2017-06-193215.003225.003185.003205.00201900646618000
2017-06-163205.003225.003195.003205.00286200919162500
2017-06-153190.003210.003175.003190.00166500531633000
2017-06-143215.003245.003185.003200.00205000657661500
2017-06-133180.003215.003180.003215.00303000969823000
2017-06-123200.003235.003190.003200.003509001124711500
2017-06-093200.003205.003165.003195.004494001434052000
2017-06-083175.003250.003160.003200.0028645009123074500
2017-06-073195.003205.003140.003140.007773002460028500
2017-06-063200.003245.003200.003200.004535001461605000
2017-06-053235.003245.003205.003205.006111001969475000
2017-06-023250.003260.003230.003250.005745001865799000
2017-06-013235.003285.003215.003255.0017069005533392000
2017-05-313305.003440.003245.003245.0021617007155912500
2017-05-303300.003315.003260.003280.005552001823839500
2017-05-293305.003365.003270.003325.004105001359344500
2017-05-263410.003415.003355.003355.003711001256767500
2017-05-253415.003445.003385.003400.005044001722685500
2017-05-243410.003480.003385.003425.0013913004763970500
2017-05-234000.004015.003945.003955.0069500275832000
2017-05-224030.004045.004010.004015.0029300117904000
2017-05-194045.004060.004005.004035.0038300154283000
2017-05-184075.004100.004030.004045.0037100150411000
2017-05-174140.004155.004080.004140.0033200137156000
2017-05-164180.004180.004120.004155.0036000149271000
2017-05-154260.004260.004110.004140.0042400176425500
2017-05-124320.004340.004290.004330.0027200117449500
2017-05-114375.004405.004350.004385.0026700117013500
2017-05-104380.004390.004360.004370.0029800130417000
2017-05-094410.004430.004375.004420.001850081682500
2017-05-084345.004435.004325.004420.0046500204598000
2017-05-024290.004325.004285.004295.001910082203500
2017-05-014205.004265.004200.004265.001410059668500
2017-04-284295.004295.004200.004215.001390058706000
2017-04-274255.004295.004235.004285.002230095287500
2017-04-264260.004270.004220.004260.002020085880500
2017-04-254175.004240.004155.004220.0026600112213000
2017-04-244195.004205.004160.004180.0025100104989500
2017-04-214100.004155.004095.004100.002230091698000
2017-04-204020.004115.004015.004070.0032700133185500
2017-04-194015.004035.003965.004005.0034500138045500
2017-04-184020.004115.004020.004045.0032000129962500
2017-04-173940.003995.003930.003980.002230088310000
2017-04-143940.003995.003915.003975.002520099771500
2017-04-133975.004015.003945.003975.0039100155559000
2017-04-124025.004025.003980.004020.0025700102990000
2017-04-114000.004040.003990.004025.002040081986500
2017-04-104035.004065.003990.004045.001690068160000
2017-04-074025.004050.003990.003990.0034100137008000
2017-04-064045.004045.003970.003975.0027100108320500
2017-04-054125.004125.004030.004035.0035000142061000
2017-04-044145.004145.004075.004125.0029700122316000
2017-04-034130.004195.004110.004150.0052000215972500
2017-03-314275.004295.004065.004075.0054200224389500
2017-03-304240.004260.004205.004235.0028300119912000
2017-03-294270.004275.004200.004245.0028700121606500
2017-03-284250.004295.004235.004295.0036800157373500
2017-03-274190.004225.004150.004200.0024300101701000
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

   ※ 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