[8370 東証1部] 紀陽銀行 日足 時系列データ

[8370 東証1部] 紀陽銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-221800.001816.001772.001779.00257800461254000
2017-03-211818.001837.001816.001825.00153200279615000
2017-03-171824.001833.001816.001825.00144300263305400
2017-03-161839.001840.001818.001825.00210300384040000
2017-03-151850.001870.001842.001864.0076400142131800
2017-03-141870.001874.001856.001858.00116100216269000
2017-03-131860.001866.001847.001863.0089400166235200
2017-03-101868.001871.001850.001862.00242700452246600
2017-03-091846.001859.001834.001854.0096500178547700
2017-03-081860.001860.001832.001840.0085500157338600
2017-03-071858.001861.001843.001857.00114300211859500
2017-03-061855.001871.001835.001865.00132200245667500
2017-03-031868.001870.001851.001860.0096100178698400
2017-03-021900.001904.001871.001878.00138100260299900
2017-03-011847.001879.001846.001877.00103100192692300
2017-02-281877.001889.001864.001867.00125500235347900
2017-02-271879.001881.001857.001860.00126500236128500
2017-02-241894.001909.001877.001902.00126100239564400
2017-02-231913.001913.001869.001904.00131900249951000
2017-02-221920.001926.001913.001919.0083000159216600
2017-02-211915.001916.001902.001914.0084900162079900
2017-02-201891.001924.001880.001923.0087600167461800
2017-02-171907.001915.001897.001903.0092000175209200
2017-02-161910.001928.001901.001908.00101900194890600
2017-02-151913.001928.001901.001905.00143800275052700
2017-02-141920.001925.001885.001885.0068900130849800
2017-02-131930.001938.001901.001906.0094700181179700
2017-02-101898.001920.001874.001912.00170900325720900
2017-02-091870.001877.001851.001865.0059600111119100
2017-02-081832.001880.001832.001880.00100100186111800
2017-02-071841.001882.001826.001859.0082000152986600
2017-02-061894.001894.001847.001854.0080200149549200
2017-02-031798.001890.001798.001872.00188400349104500
2017-02-021836.001842.001794.001797.00135100244598800
2017-02-011780.001830.001770.001827.0086700157035400
2017-01-311805.001819.001791.001799.0095800172661100
2017-01-301836.001846.001820.001827.00130100237812700
2017-01-271858.001873.001849.001855.0060000111425300
2017-01-261816.001845.001816.001843.0098800181218700
2017-01-251818.001824.001798.001799.0090100162642200
2017-01-241805.001805.001770.001778.00101200180493800
2017-01-231816.001831.001799.001802.00140500254255100
2017-01-201835.001855.001826.001840.0085500157390500
2017-01-191798.001852.001798.001845.00108700199467000
2017-01-181812.001814.001782.001813.0095600172235500
2017-01-171840.001840.001805.001812.00119000216017200
2017-01-161864.001875.001840.001840.0070800131111200
2017-01-131862.001875.001851.001872.00124000231519200
2017-01-121890.001894.001851.001861.00103200192474700
2017-01-111885.001887.001871.001880.0078000146584300
2017-01-101890.001899.001868.001876.00119800225344600
2017-01-061884.001905.001881.001897.00128900243971700
2017-01-051930.001933.001891.001908.00187700358030600
2017-01-041888.001928.001886.001928.00201200385909500
2016-12-301862.001889.001852.001872.00138100258405100
2016-12-291888.001888.001859.001878.00258900484737700
2016-12-281891.001898.001877.001889.0084600159692000
2016-12-271894.001918.001885.001891.0096900184149000
2016-12-261910.001922.001889.001892.00116300221178200
2016-12-221901.001915.001890.001904.00169900323728600
2016-12-211910.001935.001901.001910.00210700403621300
2016-12-201907.001912.001887.001902.0098500186937800
2016-12-191907.001917.001895.001913.0091300174372600
2016-12-161920.001932.001891.001903.00238900456943800
2016-12-151900.001922.001888.001912.00116500222165800
2016-12-141910.001910.001865.001896.00122100230523200
2016-12-131886.001912.001870.001910.00105200199814100
2016-12-121917.001933.001864.001899.00210300399438200
2016-12-091878.001907.001877.001907.00356400675498200
2016-12-081856.001875.001846.001872.00254100473729100
2016-12-071801.001846.001801.001846.00258100472375700
2016-12-061792.001810.001778.001784.00136000243341700
2016-12-051777.001793.001766.001776.00118500210382500
2016-12-021777.001810.001777.001798.00248100445760400
2016-12-011770.001793.001754.001768.00118500209988800
2016-11-301751.001767.001737.001740.00175800306956900
2016-11-291743.001749.001725.001745.00102700178697000
2016-11-281744.001774.001728.001766.0092700163103100
2016-11-251767.001769.001726.001743.00110000191651200
2016-11-241804.001805.001734.001752.00125900221202400
2016-11-221799.001803.001761.001788.0091600163552500
2016-11-211770.001811.001758.001800.00148600265566600
2016-11-181815.001818.001780.001793.00135900243727000
2016-11-171788.001797.001762.001791.00119400212687200
2016-11-161809.001819.001756.001801.00195500349645200
2016-11-151798.001815.001746.001782.00174900311890400
2016-11-141791.001813.001754.001794.00135400241906800
2016-11-111776.001825.001715.001741.00229200403620800
2016-11-101741.001771.001725.001761.00188000329793500
2016-11-091740.001749.001621.001632.00187900312621500
2016-11-081720.001744.001716.001723.0070200121340700
2016-11-071731.001750.001706.001717.00109100187985800
2016-11-041680.001706.001670.001700.0094800160419500
2016-11-021712.001712.001693.001701.00155900265216000
2016-11-011743.001750.001729.001741.00109000189447200
2016-10-311760.001779.001734.001743.00108400189092400
2016-10-281749.001770.001747.001765.00215800379973400
2016-10-271722.001730.001705.001730.0080000137870900
2016-10-261724.001728.001699.001720.00118000202347900
2016-10-251722.001742.001715.001726.00118400204723900
2016-10-241713.001713.001696.001710.0064500110155200
2016-10-211687.001720.001687.001712.00126600216405600
2016-10-201683.001705.001672.001704.00100200169875600
2016-10-191668.001692.001666.001681.0074200124588400
2016-10-181661.001675.001654.001672.0061900103205800
2016-10-171653.001675.001646.001665.0088400146870800
2016-10-141638.001654.001632.001653.005090083756400
2016-10-131644.001662.001630.001646.0095200156876800
2016-10-121623.001648.001623.001630.0091800150026200
2016-10-111657.001676.001638.001646.0095800158865400
2016-10-071647.001654.001634.001646.005970098059800
2016-10-061649.001675.001642.001649.0085700142044000
2016-10-051616.001652.001606.001639.00122000199790800
2016-10-041611.001649.001601.001622.0098400159962200
2016-10-031614.001626.001582.001600.0086300138498000
2016-09-301599.001616.001574.001576.00132900211381100
2016-09-291639.001653.001610.001643.00125300204662900
2016-09-281619.001640.001593.001625.0089800145082400
2016-09-271633.001649.001580.001648.00198600321850200
2016-09-261688.001694.001645.001650.0098200163223800
2016-09-231682.001699.001656.001688.00186300313642500
2016-09-211578.001692.001536.001691.00253100410430300
2016-09-201546.001607.001546.001574.00193000304632600
2016-09-161514.001572.001480.001569.00197500304962900
2016-09-151505.001517.001490.001513.00123800186454600
2016-09-141528.001537.001506.001524.00104100158614800
2016-09-131582.001582.001534.001547.006140095117500
2016-09-121585.001601.001551.001567.0080700126648100
2016-09-091598.001619.001595.001600.0095900153499500
2016-09-081593.001606.001586.001599.00108400173015500
2016-09-071577.001610.001566.001606.00123200196065300
2016-09-061610.001623.001596.001617.0064200103692500
2016-09-051619.001658.001609.001610.00171900279796300
2016-09-021619.001620.001582.001602.00126600202587000
2016-09-011622.001649.001617.001638.00132100216137300
2016-08-311550.001617.001550.001612.00249300398566400
2016-08-301500.001540.001497.001533.0090700138129000
2016-08-291492.001520.001492.001497.0077600116344900
2016-08-261478.001489.001464.001477.004930072794800
2016-08-251486.001497.001475.001495.004560067876300
2016-08-241488.001503.001481.001491.003910058402400
2016-08-231503.001503.001468.001473.0082200121565100
2016-08-221488.001507.001468.001502.004410065964700
2016-08-191495.001505.001482.001488.006530097255300
2016-08-181501.001536.001486.001494.0088300132688700
2016-08-171478.001510.001471.001507.0088300131997600
2016-08-161501.001525.001480.001482.0084000125315500
2016-08-151533.001533.001496.001497.0089300134514600
2016-08-121589.001596.001509.001533.00147100226331700
2016-08-101599.001608.001567.001579.00148300234924400
2016-08-091596.001612.001578.001607.00143400229907700
2016-08-081560.001607.001559.001606.00218100347774100
2016-08-051530.001553.001503.001520.00108300166046600
2016-08-041494.001535.001487.001530.00161600244659300
2016-08-031492.001507.001482.001487.00136300203624900
2016-08-021548.001575.001521.001532.00223500346153400
2016-08-011506.001549.001460.001520.00287800433361600
2016-07-291417.001518.001404.001506.00332100487890500
2016-07-281438.001438.001413.001417.00105400149640900
2016-07-271463.001470.001437.001451.00200800291953900
2016-07-261432.001456.001415.001446.00145000208224800
2016-07-251443.001459.001422.001432.00166400239532900
2016-07-221441.001466.001425.001438.00121400175237600
2016-07-211476.001479.001450.001461.00249400364382400
2016-07-201448.001451.001416.001446.00128500184841000
2016-07-191464.001472.001439.001448.00216100312956900
2016-07-151440.001476.001440.001451.00215400313770800
2016-07-141425.001435.001404.001429.00126800180495000
2016-07-131413.001435.001405.001418.00189500269294700
2016-07-121357.001406.001357.001383.00226900314895500
2016-07-111278.001341.001257.001327.00153800200868800
2016-07-081249.001254.001217.001218.0091800113378200
2016-07-071229.001250.001225.001231.00105500130467100
2016-07-061229.001236.001207.001229.00129500158054000
2016-07-051265.001270.001239.001247.00103700129606500
2016-07-041293.001293.001276.001280.0098800127013700
2016-07-011276.001303.001264.001293.00156400201643400
2016-06-301286.001290.001260.001262.0093600119047900
2016-06-291254.001274.001226.001264.00112000140523100
2016-06-281228.001258.001206.001242.00111900138312400
2016-06-271274.001277.001242.001258.0080500101174300
2016-06-241343.001363.001226.001236.00187000237637300
2016-06-231310.001347.001300.001342.00160900214027200
2016-06-221337.001337.001300.001306.00169100221802600
2016-06-211310.001346.001301.001338.00137700183070800
2016-06-201320.001327.001291.001323.00499400656118600
2016-06-171320.001342.001320.001321.00274900364726000
2016-06-161313.001331.001296.001300.00188200246165300
2016-06-151302.001329.001299.001313.00149600196958300
2016-06-141318.001319.001295.001305.0092100120193300
2016-06-131346.001346.001316.001321.00159300211332200
2016-06-101403.001404.001355.001370.00213200294828700
2016-06-091437.001440.001409.001413.0077100109572000
2016-06-081438.001443.001421.001442.0088800127498000
2016-06-071391.001446.001391.001438.00140600200911600
2016-06-061377.001393.001363.001388.00131000181144800
2016-06-031391.001416.001389.001397.00103100143883900
2016-06-021424.001424.001388.001391.00190200266789600
2016-06-011430.001463.001423.001447.00144200208826500
2016-05-311445.001445.001425.001430.00366600525721200
2016-05-301435.001449.001415.001446.0077400111095600
2016-05-271416.001426.001400.001419.0095600135378200
2016-05-261411.001422.001407.001408.0096100135832200
2016-05-251400.001408.001382.001394.00102800143457500
2016-05-241381.001389.001373.001383.0094200130208300
2016-05-231370.001389.001343.001386.00110100150885200
2016-05-201360.001389.001349.001387.00145300199893600
2016-05-191358.001377.001351.001361.00126100171796000
2016-05-181299.001345.001299.001341.00120000159363900
2016-05-171312.001315.001275.001303.00105400136599800
2016-05-161306.001343.001272.001282.00170000221811800
2016-05-131301.001307.001253.001255.00119200151539700
2016-05-121290.001320.001286.001312.0079600104038500
2016-05-111334.001334.001302.001309.007360096703700
2016-05-101284.001319.001268.001314.00104700136286600
2016-05-091261.001282.001261.001273.007720098204100
2016-05-061289.001298.001242.001253.00188700237148800
2016-05-021284.001306.001253.001259.00184200233425700
2016-04-281442.001446.001331.001333.00216000294807300
2016-04-271381.001417.001381.001409.00191300268869000
2016-04-261380.001383.001356.001364.00162900222778800
2016-04-251367.001392.001336.001380.00189200259884800
2016-04-221322.001376.001306.001364.00174800235643400
2016-04-211335.001335.001315.001329.00146700194611500
2016-04-201328.001339.001292.001305.00164200215454600
2016-04-191295.001331.001278.001322.00156600205920600
2016-04-181256.001283.001256.001265.0090500114355200
2016-04-151318.001332.001302.001314.007080093209200
2016-04-141302.001335.001286.001335.00114800151322100
2016-04-131251.001278.001241.001272.00103700131429200
2016-04-121189.001249.001189.001245.00121400149865200
2016-04-111202.001206.001177.001187.00163000193884500
2016-04-081174.001233.001163.001213.00135300162811900
2016-04-071179.001201.001176.001199.0099600118618500
2016-04-061191.001211.001177.001190.00153700182859000
2016-04-051235.001238.001186.001191.00122700147364600
2016-04-041224.001250.001210.001246.00176600218821600
2016-04-011277.001278.001216.001220.00149600184867300
2016-03-311281.001320.001276.001276.00156700202156100
2016-03-301330.001335.001273.001278.00196800254157600
2016-03-291315.001332.001302.001332.00141900187533900
2016-03-281340.001366.001321.001352.00223900300699500
2016-03-251325.001351.001295.001318.00167200219796700
2016-03-241351.001367.001321.001323.00154300205996400
2016-03-231363.001391.001346.001351.00229300313313100
2016-03-221332.001366.001327.001352.00201100271192400
2016-03-181324.001350.001290.001321.00199700262659000
2016-03-171317.001350.001315.001325.00193300256975800
2016-03-161320.001333.001297.001305.00244900320492400
2016-03-151326.001344.001305.001333.00135400179786000

   ※ 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