[8368 東証1部] 百五銀行 日足 時系列データ

[8368 東証1部] 百五銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08474.00486.00471.00485.00671000321730000
2016-12-07455.00467.00455.00467.00408000189155000
2016-12-06448.00451.00446.00451.00359000161481000
2016-12-05446.00446.00440.00442.00272000120374000
2016-12-02440.00451.00440.00448.00417000186328000
2016-12-01444.00451.00440.00443.00453000201104000
2016-11-30438.00440.00431.00436.00686000298403000
2016-11-29436.00439.00436.00438.00294000128678000
2016-11-28435.00443.00433.00441.00385000169331000
2016-11-25435.00440.00432.00437.00377000164113000
2016-11-24444.00445.00433.00435.00409000178768000
2016-11-22437.00441.00436.00438.00331000145206000
2016-11-21427.00438.00426.00438.00460000199947000
2016-11-18429.00432.00423.00425.00371000158306000
2016-11-17417.00423.00412.00421.00364000152312000
2016-11-16415.00420.00411.00420.00396000164917000
2016-11-15412.00418.00406.00409.00407000167319000
2016-11-14403.00413.00403.00412.00434000177730000
2016-11-11404.00417.00398.00400.00661000268380000
2016-11-10394.00402.00389.00399.00892000354406000
2016-11-09387.00392.00362.00363.00991000373000000
2016-11-08380.00385.00378.00383.00276000105539000
2016-11-07383.00387.00379.00379.00505000193015000
2016-11-04383.00383.00373.00380.00383000144990000
2016-11-02384.00388.00381.00384.00436000167277000
2016-11-01389.00389.00384.00388.00446000172929000
2016-10-31395.00398.00387.00387.00661000258252000
2016-10-28394.00403.00394.00402.00580000231528000
2016-10-27388.00391.00385.00390.00481000186671000
2016-10-26389.00391.00385.00390.00287000111568000
2016-10-25387.00394.00387.00391.00494000193236000
2016-10-24389.00389.00382.00386.00309000119157000
2016-10-21388.00392.00387.00389.00469000182758000
2016-10-20382.00389.00382.00389.00449000173851000
2016-10-19380.00386.00380.00382.00270000103319000
2016-10-18378.00382.00376.00382.00372000141128000
2016-10-17384.00389.00379.00381.00404000154428000
2016-10-14379.00383.00377.00382.00294000111821000
2016-10-13383.00387.00378.00381.00309000118097000
2016-10-12383.00387.00380.00382.00325000124388000
2016-10-11386.00391.00386.00387.0019000073755000
2016-10-07386.00387.00382.00386.0024100092606000
2016-10-06386.00391.00385.00386.00319000123780000
2016-10-05376.00382.00372.00380.00569000216158000
2016-10-04370.00379.00369.00373.00494000184605000
2016-10-03369.00372.00364.00368.00474000174347000
2016-09-30369.00369.00361.00364.00720000262301000
2016-09-29384.00384.00379.00381.00291000110883000
2016-09-28381.00383.00372.00376.00270000101564000
2016-09-27380.00385.00368.00385.00618000233928000
2016-09-26390.00394.00381.00386.00442000171406000
2016-09-23391.00396.00389.00393.00590000231322000
2016-09-21378.00399.00368.00397.001082000419225000
2016-09-20380.00381.00373.00378.001191000449559000
2016-09-16379.00389.00374.00380.0034180001302349000
2016-09-15373.00381.00364.00376.00742000277391000
2016-09-14382.00382.00373.00378.00701000264924000
2016-09-13386.00389.00378.00388.00470000181101000
2016-09-12394.00397.00384.00386.00288000111742000
2016-09-09394.00401.00394.00397.00541000214571000
2016-09-08397.00401.00396.00399.00277000110411000
2016-09-07396.00398.00387.00397.00453000178447000
2016-09-06400.00403.00396.00399.00368000147100000
2016-09-05400.00404.00396.00398.00454000181333000
2016-09-02397.00402.00392.00401.00501000199182000
2016-09-01383.00403.00382.00400.00770000304699000
2016-08-31370.00382.00370.00380.00462000174610000
2016-08-30359.00373.00358.00370.00687000253188000
2016-08-29356.00361.00356.00359.00566000202888000
2016-08-26351.00353.00348.00349.00332000116320000
2016-08-25352.00355.00351.00353.00299000105643000
2016-08-24354.00359.00351.00353.0027400096972000
2016-08-23355.00357.00349.00351.00407000143267000
2016-08-22354.00360.00351.00357.0020000071125000
2016-08-19355.00359.00352.00354.00358000127248000
2016-08-18356.00365.00351.00353.00492000175285000
2016-08-17350.00358.00347.00358.00395000139477000
2016-08-16360.00360.00351.00352.00503000178236000
2016-08-15370.00370.00358.00361.00332000120692000
2016-08-12376.00379.00362.00369.00513000189006000
2016-08-10381.00382.00370.00373.00354000132394000
2016-08-09379.00387.00378.00387.00309000118844000
2016-08-08369.00385.00368.00384.00593000224771000
2016-08-05365.00368.00357.00360.00509000184644000
2016-08-04360.00373.00358.00365.00744000271628000
2016-08-03370.00370.00355.00357.00566000204412000
2016-08-02392.00393.00372.00374.00697000265566000
2016-08-01396.00403.00381.00399.00816000320411000
2016-07-29371.00402.00364.00398.001158000443498000
2016-07-28380.00380.00369.00371.00440000164441000
2016-07-27378.00389.00375.00386.00719000275775000
2016-07-26371.00379.00369.00375.00454000169827000
2016-07-25371.00376.00369.00372.00401000149290000
2016-07-22370.00377.00364.00367.00489000180565000
2016-07-21374.00383.00372.00375.00468000176127000
2016-07-20384.00385.00366.00371.00791000294459000
2016-07-19392.00393.00381.00386.00353000136441000
2016-07-15380.00391.00379.00389.00613000236879000
2016-07-14376.00380.00371.00377.00412000155057000
2016-07-13375.00381.00372.00377.00565000213343000
2016-07-12358.00377.00358.00366.00751000277110000
2016-07-11335.00359.00335.00353.00567000198895000
2016-07-08335.00337.00330.00332.00388000129100000
2016-07-07336.00342.00334.00335.00433000145871000
2016-07-06341.00343.00332.00335.00402000135142000
2016-07-05351.00351.00341.00344.00329000113670000
2016-07-04357.00360.00350.00352.0025900091524000
2016-07-01354.00362.00351.00355.00429000152859000
2016-06-30357.00363.00350.00352.00410000145656000
2016-06-29355.00359.00351.00355.00411000146031000
2016-06-28350.00357.00341.00352.00453000158248000
2016-06-27348.00355.00348.00351.00493000173113000
2016-06-24380.00383.00345.00346.00648000233009000
2016-06-23369.00380.00367.00380.00407000153669000
2016-06-22376.00376.00367.00369.00335000124011000
2016-06-21372.00378.00367.00375.00359000134175000
2016-06-20377.00380.00373.00377.00327000123410000
2016-06-17365.00370.00362.00366.001062000389030000
2016-06-16370.00370.00358.00361.00437000158286000
2016-06-15366.00376.00363.00370.00481000178235000
2016-06-14365.00368.00361.00364.00399000145151000
2016-06-13376.00377.00368.00369.00430000159856000
2016-06-10391.00391.00380.00385.00599000231089000
2016-06-09397.00399.00391.00392.00260000102545000
2016-06-08400.00401.00394.00401.00381000151732000
2016-06-07396.00406.00396.00401.00276000110855000
2016-06-06391.00397.00389.00397.00383000150689000
2016-06-03398.00404.00398.00399.00258000103295000
2016-06-02408.00409.00395.00398.00379000151821000
2016-06-01409.00419.00409.00411.00346000142939000
2016-05-31404.00413.00404.00411.00436000178794000
2016-05-30403.00409.00401.00407.0019300078365000
2016-05-27402.00403.00397.00401.00268000107055000
2016-05-26404.00408.00400.00402.0018100073150000
2016-05-25405.00407.00401.00401.00343000138082000
2016-05-24403.00406.00401.00401.00342000137731000
2016-05-23400.00405.00394.00405.00419000168006000
2016-05-20398.00405.00395.00403.00620000247838000
2016-05-19402.00406.00398.00400.00558000223514000
2016-05-18388.00399.00387.00397.00540000213021000
2016-05-17390.00390.00377.00387.00527000202261000
2016-05-16394.00396.00378.00382.00513000197317000
2016-05-13399.00403.00386.00387.00467000183056000
2016-05-12399.00406.00396.00401.00270000108497000
2016-05-11406.00409.00399.00402.0023100093108000
2016-05-10393.00405.00390.00401.00360000143591000
2016-05-09392.00397.00392.00393.0020700081516000
2016-05-06392.00394.00386.00390.00361000140744000
2016-05-02397.00400.00385.00389.00526000205615000
2016-04-28440.00446.00402.00409.00612000255556000
2016-04-27436.00442.00432.00436.00233000101720000
2016-04-26442.00443.00430.00435.00404000175874000
2016-04-25445.00448.00434.00445.00504000223148000
2016-04-22420.00442.00419.00441.00609000263981000
2016-04-21421.00422.00416.00421.00302000126704000
2016-04-20420.00423.00413.00414.00326000135791000
2016-04-19415.00419.00414.00419.00279000116351000
2016-04-18402.00404.00400.00402.00276000110945000
2016-04-15416.00419.00412.00414.00292000121222000
2016-04-14413.00422.00409.00422.00377000157094000
2016-04-13396.00408.00394.00406.00339000136648000
2016-04-12380.00398.00380.00396.00415000162483000
2016-04-11381.00382.00375.00380.00416000157250000
2016-04-08380.00393.00371.00386.00479000183848000
2016-04-07384.00388.00381.00384.0025200096790000
2016-04-06388.00391.00382.00384.00306000118075000
2016-04-05402.00403.00387.00388.00350000137522000
2016-04-04403.00413.00398.00407.00468000190192000
2016-04-01427.00427.00398.00399.00554000224422000
2016-03-31423.00436.00422.00422.00472000200848000
2016-03-30431.00435.00418.00423.00430000182214000
2016-03-29435.00439.00429.00436.00352000152662000
2016-03-28434.00440.00432.00439.00510000222182000
2016-03-25435.00435.00425.00431.00462000199407000
2016-03-24444.00445.00433.00435.00513000224237000
2016-03-23449.00454.00443.00445.00300000134098000
2016-03-22446.00449.00437.00447.00505000224342000
2016-03-18436.00439.00426.00438.001342000582962000
2016-03-17428.00451.00428.00436.00849000371857000
2016-03-16429.00434.00421.00422.00387000164652000
2016-03-15432.00437.00427.00433.00487000210347000
2016-03-14429.00437.00426.00432.00455000196757000
2016-03-11411.00422.00411.00421.00811000338237000
2016-03-10414.00420.00410.00419.00364000151389000
2016-03-09420.00422.00408.00410.00456000187756000
2016-03-08435.00441.00422.00426.00461000198111000
2016-03-07433.00439.00431.00435.00383000166939000
2016-03-04427.00431.00423.00431.00549000235357000
2016-03-03421.00434.00420.00428.00599000256154000
2016-03-02419.00423.00415.00421.00598000250835000
2016-03-01406.00410.00400.00406.00529000214283000
2016-02-29405.00413.00403.00407.00760000310294000
2016-02-26406.00411.00402.00403.00591000239185000
2016-02-25393.00412.00393.00405.00576000233687000
2016-02-24386.00404.00384.00393.00467000185223000
2016-02-23394.00401.00388.00389.00636000250275000
2016-02-22394.00400.00391.00393.00439000173216000
2016-02-19402.00407.00396.00398.00546000218096000
2016-02-18416.00419.00399.00408.00905000369185000
2016-02-17407.00417.00405.00410.00680000278497000
2016-02-16402.00418.00397.00406.00782000320182000
2016-02-15400.00407.00390.00403.001083000433438000
2016-02-12378.00380.00360.00368.001756000648709000
2016-02-10425.00430.00396.00402.00792000324085000
2016-02-09440.00443.00421.00426.00583000249831000
2016-02-08450.00462.00449.00456.00474000215903000
2016-02-05457.00464.00452.00457.00442000202305000
2016-02-04467.00476.00462.00464.00554000259474000
2016-02-03474.00477.00470.00475.00593000280704000
2016-02-02474.00487.00472.00482.00616000296082000
2016-02-01503.00504.00470.00474.00858000411632000
2016-01-29508.00521.00482.00503.00696000349267000
2016-01-28510.00517.00508.00508.00211000107844000
2016-01-27500.00514.00500.00512.00329000167102000
2016-01-26494.00500.00487.00492.00423000208122000
2016-01-25510.00514.00505.00508.00255000129744000
2016-01-22494.00508.00488.00508.00581000290287000
2016-01-21503.00510.00484.00486.00509000252723000
2016-01-20520.00520.00504.00504.00393000200955000
2016-01-19532.00535.00518.00523.00368000193426000
2016-01-18524.00532.00515.00529.00338000177737000
2016-01-15544.00545.00527.00533.00542000289515000
2016-01-14533.00542.00526.00540.00350000186924000
2016-01-13536.00549.00536.00544.00410000222787000
2016-01-12539.00542.00530.00532.00331000177488000
2016-01-08556.00560.00547.00548.00375000207577000
2016-01-07564.00570.00557.00558.00409000229305000
2016-01-06574.00578.00559.00565.00308000174412000
2016-01-05570.00580.00567.00573.00331000189757000
2016-01-04581.00588.00571.00572.00259000149167000
2015-12-30589.00597.00587.00591.00274000162110000
2015-12-29574.00594.00571.00588.00423000247600000
2015-12-28564.00575.00564.00573.00215000122711000
2015-12-25568.00572.00561.00562.00198000111637000
2015-12-24574.00574.00567.00568.00283000161087000
2015-12-22567.00572.00562.00570.00240000136422000
2015-12-21564.00568.00559.00565.00351000197575000
2015-12-18577.00590.00569.00570.00513000294941000
2015-12-17582.00584.00573.00578.00572000330585000
2015-12-16567.00576.00565.00571.00532000302940000
2015-12-15577.00577.00563.00563.00511000289685000
2015-12-14566.00576.00566.00573.00411000234755000
2015-12-11584.00591.00578.00580.00759000442690000
2015-12-10579.00587.00578.00579.00401000232938000
2015-12-09585.00590.00582.00586.00272000159294000
2015-12-08591.00595.00587.00587.00257000151250000
2015-12-07597.00607.00593.00594.00304000181748000
2015-12-04595.00600.00589.00595.00448000266057000
2015-12-03609.00609.00601.00605.00303000183057000
2015-12-02605.00612.00605.00606.00328000199305000

   ※ 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