[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 
2017-12-151884.001884.001850.001857.00139300259207200
2017-12-141902.001905.001870.001893.0096800183055100
2017-12-131880.001920.001871.001915.00186600355471500
2017-12-121836.001888.001835.001880.00126400236502700
2017-12-111810.001832.001806.001832.00116800212569300
2017-12-081780.001816.001780.001805.00209400375351400
2017-12-071820.001822.001794.001799.00172100311215800
2017-12-061851.001853.001814.001820.00113600207612300
2017-12-051843.001867.001843.001866.00120500223808000
2017-12-041878.001878.001849.001850.0083000154505600
2017-12-011874.001875.001853.001868.0090700169288100
2017-11-301851.001889.001851.001877.00205300384457100
2017-11-291842.001855.001835.001842.00142600262995300
2017-11-281838.001842.001821.001825.0065200119211500
2017-11-271843.001845.001833.001838.0063700117119800
2017-11-241830.001845.001822.001840.0067000122987600
2017-11-221859.001859.001841.001846.00102900190232100
2017-11-211841.001862.001841.001849.00105900196203000
2017-11-201827.001852.001825.001848.00132600244576000
2017-11-171837.001847.001824.001836.00149800275062900
2017-11-161798.001838.001793.001823.00181200329526500
2017-11-151829.001829.001783.001808.00189300341690100
2017-11-141885.001885.001842.001843.00114800213127800
2017-11-131862.001879.001862.001874.0065600122866400
2017-11-101877.001897.001877.001882.0093100175571800
2017-11-091908.001921.001888.001909.00159800304478600
2017-11-081897.001905.001879.001900.00142500269970400
2017-11-071876.001916.001876.001908.0094900179909100
2017-11-061934.001934.001892.001895.00150500286928200
2017-11-021930.001946.001915.001941.00100200193639700
2017-11-011948.001948.001924.001931.00122000235617200
2017-10-311960.001960.001936.001942.00139900272210100
2017-10-301968.001972.001947.001964.00216100423907900
2017-10-271954.001994.001943.001973.00225000445122600
2017-10-261943.001954.001934.001944.0079300154208100
2017-10-251930.001971.001930.001945.00207900406453400
2017-10-241901.001935.001900.001929.00137200264020600
2017-10-231905.001907.001883.001902.00106300202001300
2017-10-201882.001897.001875.001882.00112800212841800
2017-10-191894.001900.001884.001895.00111600211121200
2017-10-181909.001912.001890.001899.00137400260974500
2017-10-171909.001919.001901.001913.00144300275753500
2017-10-161873.001928.001872.001908.00230400438407700
2017-10-131851.001871.001844.001866.00110500205336900
2017-10-121895.001895.001862.001864.0080200150131600
2017-10-111886.001899.001880.001886.0068300128797900
2017-10-101892.001893.001880.001891.0083300157187300
2017-10-061889.001907.001887.001892.0099500188700100
2017-10-051903.001905.001877.001885.0059800112759000
2017-10-041885.001907.001885.001903.00144700274821900
2017-10-031887.001902.001868.001895.00126000237858000
2017-10-021901.001903.001874.001887.00138600261435900
2017-09-291879.001894.001875.001888.00130400246109500
2017-09-281883.001895.001874.001891.00121500229367400
2017-09-271854.001864.001841.001862.0089200165328600
2017-09-261841.001868.001836.001865.00164400305563000
2017-09-251850.001861.001832.001858.00140100259197100
2017-09-221810.001841.001810.001840.00141200257914900
2017-09-211797.001810.001787.001800.00135400243873300
2017-09-201763.001775.001759.001767.00133100235002100
2017-09-191720.001772.001720.001770.00198700349427900
2017-09-151731.001744.001717.001725.00265200458201900
2017-09-141732.001748.001719.001725.00118900205784900
2017-09-131717.001728.001715.001721.00100300172565500
2017-09-121710.001711.001695.001705.00105500179793000
2017-09-111713.001720.001683.001688.00116500197686600
2017-09-081700.001719.001691.001700.00235700401290800
2017-09-071718.001736.001717.001725.0086200148675500
2017-09-061732.001732.001704.001713.00137200234779100
2017-09-051752.001757.001741.001744.0099600173897000
2017-09-041789.001796.001750.001752.00119700211467700
2017-09-011801.001806.001774.001794.00106200189864800
2017-08-311781.001804.001779.001784.00101900182359000
2017-08-301778.001781.001766.001775.0073800130871000
2017-08-291770.001778.001751.001774.00114400202105900
2017-08-281797.001797.001768.001779.00106400189182500
2017-08-251772.001791.001772.001783.0058000103319100
2017-08-241775.001793.001773.001778.0078000139081000
2017-08-231810.001810.001768.001779.00104300185685100
2017-08-221783.001790.001776.001781.0067900121040500
2017-08-211807.001809.001783.001787.0080000143160000
2017-08-181805.001810.001789.001802.00113400203989300
2017-08-171816.001826.001807.001820.0072400131534200
2017-08-161826.001843.001819.001823.0086800158510500
2017-08-151844.001857.001836.001838.0089100164462000
2017-08-141842.001850.001821.001821.00135500247876700
2017-08-101848.001871.001841.001862.00120900224681200
2017-08-091873.001873.001839.001850.00111500206295600
2017-08-081888.001894.001878.001886.0065600123760400
2017-08-071899.001904.001865.001881.00131000246156000
2017-08-041887.001895.001874.001885.0084600159402300
2017-08-031873.001891.001861.001871.0073100136753300
2017-08-021905.001916.001882.001888.0079900151185200
2017-08-011855.001896.001855.001895.00119700225267200
2017-07-311851.001861.001844.001845.0097200179824000
2017-07-281851.001869.001851.001858.00101500188568700
2017-07-271862.001878.001851.001857.00149600278337100
2017-07-261885.001892.001866.001874.0076800144016900
2017-07-251880.001890.001864.001867.0082400154358100
2017-07-241871.001886.001859.001885.0095900179690300
2017-07-211890.001890.001869.001881.00129300243033100
2017-07-201899.001911.001892.001897.0094000178591000
2017-07-191910.001913.001894.001903.00134200255363900
2017-07-181943.001943.001904.001919.00163100312863200
2017-07-141947.001969.001947.001961.00122300239492300
2017-07-131977.001981.001951.001953.00114600224652900
2017-07-121985.001987.001970.001972.00102800203054200
2017-07-111978.001998.001976.001995.00102000203185900
2017-07-101986.001988.001974.001981.0089100176522500
2017-07-071965.001991.001965.001969.00104700206957200
2017-07-061986.001997.001974.001990.00115100228735600
2017-07-051974.001988.001966.001986.00122800243005700
2017-07-041995.001999.001967.001974.00158600314178900
2017-07-031945.001986.001942.001978.00157500310029400
2017-06-301956.001964.001939.001945.00110700216000500
2017-06-291980.002004.001956.001969.00235600465965100
2017-06-281966.001979.001958.001965.00166600327862900
2017-06-271941.001965.001940.001960.00123100241109600
2017-06-261948.001957.001936.001944.00107900210318100
2017-06-231946.001957.001933.001949.00147000285972200
2017-06-221926.001944.001924.001938.00124000240101200
2017-06-211926.001933.001915.001925.00124800240121200
2017-06-201934.001958.001929.001940.00239100465395700
2017-06-191916.001930.001904.001924.00123200236800300
2017-06-161914.001930.001910.001916.00171100328568200
2017-06-151934.001945.001910.001914.00163700314637600
2017-06-141932.001950.001932.001934.00155200301599600
2017-06-131916.001940.001912.001932.00108900210236200
2017-06-121922.001950.001917.001921.00160300309587500
2017-06-091899.001929.001887.001917.00296600566429800
2017-06-081897.001913.001892.001895.00211800403074800
2017-06-071871.001894.001864.001887.00118400223100600
2017-06-061888.001907.001877.001877.00244500463688900
2017-06-051882.001894.001860.001884.00141300265745000
2017-06-021870.001898.001868.001893.00269400507704800
2017-06-011821.001869.001821.001861.00294600547348600
2017-05-311813.001824.001801.001809.00145700263845100
2017-05-301812.001819.001802.001814.0080100145055900
2017-05-291812.001818.001805.001812.0059900108603100
2017-05-261826.001826.001807.001812.0070800128602400
2017-05-251819.001834.001814.001826.0075500137829300
2017-05-241812.001836.001793.001823.00123800224875500
2017-05-231805.001808.001783.001797.00136700245453200
2017-05-221810.001811.001795.001803.0078000140698400
2017-05-191809.001820.001792.001810.00114000205975700
2017-05-181832.001832.001805.001807.00142000257415300
2017-05-171845.001859.001831.001853.00115700214049400
2017-05-161859.001867.001852.001866.00101600189147300
2017-05-151840.001870.001800.001859.00288600534218500
2017-05-121800.001812.001794.001812.00125100225728600
2017-05-111819.001837.001802.001824.00147400268542800
2017-05-101820.001832.001814.001820.00118600216289600
2017-05-091823.001836.001818.001826.00103400189050000
2017-05-081785.001829.001784.001823.00201700366060000
2017-05-021766.001780.001762.001767.0092900164450000
2017-05-011736.001758.001723.001757.0075500131523100
2017-04-281769.001772.001739.001740.00120100209775600
2017-04-271760.001783.001760.001781.0098100174205600
2017-04-261758.001772.001743.001770.00114000200779400
2017-04-251731.001758.001724.001751.0078700137684700
2017-04-241739.001741.001721.001728.0095400165090400
2017-04-211718.001729.001700.001708.00101600173882500
2017-04-201661.001708.001658.001695.00147500249684600
2017-04-191661.001675.001638.001664.00151700251441900
2017-04-181676.001708.001670.001677.00178500301102100
2017-04-171657.001662.001640.001661.0082100135712400
2017-04-141651.001669.001640.001661.0099300164558800
2017-04-131653.001675.001652.001664.00128500213608100
2017-04-121663.001682.001659.001682.0098200164255500
2017-04-111673.001690.001669.001686.0069200116398600
2017-04-101691.001700.001661.001691.0092200155723700
2017-04-071680.001695.001669.001676.00141100237378600
2017-04-061675.001681.001651.001656.00100800167337500
2017-04-051712.001721.001674.001681.00177500299243900
2017-04-041712.001718.001693.001709.00145400248129100
2017-04-031717.001731.001702.001720.00136400234411400
2017-03-311766.001772.001706.001706.00208400360688300
2017-03-301745.001766.001743.001749.00103300180976000
2017-03-291771.001772.001742.001765.00106400187045900
2017-03-281769.001787.001761.001786.00160800286010600
2017-03-271744.001752.001723.001740.0097400169045000
2017-03-241739.001784.001732.001769.00116400205538500
2017-03-231770.001770.001727.001736.00202800353746000
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

   ※ 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。 

Twitter