[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 
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
2016-03-16318.00318.00308.00308.0020700064323000
2016-03-15317.00321.00313.00319.0019300061339000
2016-03-14311.00321.00311.00317.0016300051584000
2016-03-11301.00310.00301.00308.00358000108967000
2016-03-10300.00304.00300.00303.0016300049235000
2016-03-09302.00305.00298.00298.0024000071916000
2016-03-08309.00313.00304.00306.0014600044925000
2016-03-07313.00317.00308.00310.0022600070372000
2016-03-04309.00316.00309.00312.0030400094913000
2016-03-03303.00311.00303.00311.0020500063401000
2016-03-02299.00303.00297.00302.0021500064452000
2016-03-01295.00298.00292.00295.0027300080499000
2016-02-29304.00312.00295.00295.0028000084092000
2016-02-26312.00315.00301.00302.0012900039349000
2016-02-25301.00312.00301.00309.0016100049861000
2016-02-24297.00308.00297.00301.0025200076493000
2016-02-23307.00308.00298.00299.0022900069304000
2016-02-22302.00304.00299.00301.0016100048446000
2016-02-19313.00316.00303.00303.0024600075477000
2016-02-18318.00320.00309.00318.0022600071351000
2016-02-17314.00317.00309.00313.0027400085768000
2016-02-16309.00315.00306.00310.00345000107769000
2016-02-15306.00313.00303.00308.00394000121460000
2016-02-12302.00320.00296.00296.00591000179161000
2016-02-10316.00320.00303.00304.00542000168037000
2016-02-09320.00321.00313.00319.0023400074575000
2016-02-08310.00336.00309.00335.00440000144200000
2016-02-05320.00325.00308.00314.0028600090526000
2016-02-04325.00332.00321.00321.0024300079159000
2016-02-03330.00332.00327.00330.00349000114716000
2016-02-02331.00339.00328.00333.00302000100777000
2016-02-01348.00348.00331.00333.00709000238625000
2016-01-29343.00351.00335.00348.00381000131598000
2016-01-28340.00347.00340.00343.0011400039253000
2016-01-27338.00346.00338.00342.00328000112220000
2016-01-26339.00339.00332.00333.00323000108202000
2016-01-25350.00352.00345.00346.0023300080921000
2016-01-22345.00351.00341.00350.00308000106501000
2016-01-21345.00350.00338.00339.00330000113448000
2016-01-20355.00355.00344.00344.00431000150262000
2016-01-19354.00354.00349.00352.00338000118816000
2016-01-18350.00353.00347.00352.0024300085130000
2016-01-15361.00361.00352.00353.0026900095497000
2016-01-14355.00357.00351.00357.00369000130507000
2016-01-13356.00363.00356.00358.0021600077672000
2016-01-12360.00362.00353.00353.0027100096591000
2016-01-08363.00367.00361.00361.00315000114508000
2016-01-07369.00374.00367.00368.0022100081683000
2016-01-06376.00376.00370.00372.0018800069914000
2016-01-05374.00380.00373.00376.0018900071075000
2016-01-04375.00377.00370.00370.0013300049528000
2015-12-30382.00383.00380.00380.0014100053750000
2015-12-29370.00380.00370.00378.0019800074552000
2015-12-28364.00372.00364.00371.008500031449000
2015-12-25364.00368.00362.00364.0021200077123000
2015-12-24371.00373.00369.00369.0013700050740000
2015-12-22374.00374.00370.00371.0023700088129000
2015-12-21373.00374.00367.00373.00292000108164000
2015-12-18385.00385.00369.00369.00788000294941000
2015-12-17388.00388.00379.00385.00320000122685000
2015-12-16384.00384.00379.00380.0025500097092000
2015-12-15383.00383.00376.00377.0019300072990000
2015-12-14383.00384.00380.00383.0023800091015000
2015-12-11393.00394.00388.00391.00458000179625000
2015-12-10389.00395.00384.00388.00341000132303000
2015-12-09386.00391.00385.00386.0024000093060000
2015-12-08395.00395.00385.00385.00287000111703000
2015-12-07397.00398.00391.00392.0020900082508000
2015-12-04389.00392.00385.00392.00323000125739000
2015-12-03394.00394.00389.00392.0014200055537000
2015-12-02394.00396.00392.00394.0022500088708000
2015-12-01395.00399.00393.00394.0018400072776000
2015-11-30394.00398.00392.00397.00330000130703000
2015-11-27395.00397.00393.00396.0011300044656000
2015-11-26398.00399.00393.00395.0016900066852000

   ※ 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