[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 
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
2016-03-141295.001341.001293.001323.00118700156879000
2016-03-111241.001286.001241.001273.00257400324695400
2016-03-101266.001280.001245.001266.00163100205599900
2016-03-091277.001280.001241.001258.00140700176838500
2016-03-081314.001338.001289.001295.00147700193162900
2016-03-071316.001338.001315.001320.0090000119255800
2016-03-041288.001326.001288.001319.00145900191530800
2016-03-031262.001305.001262.001288.00135700174707600
2016-03-021290.001295.001262.001270.00147600188586500
2016-03-011234.001262.001234.001245.00123900154656900
2016-02-291248.001280.001238.001238.00124000155385500
2016-02-261251.001269.001229.001233.0090500112311500
2016-02-251212.001264.001212.001248.00100900125834900
2016-02-241194.001241.001191.001210.00172800210436800
2016-02-231210.001233.001198.001208.00153400185869800
2016-02-221178.001216.001168.001184.007470088782200
2016-02-191217.001231.001182.001190.00131600157500800
2016-02-181254.001254.001212.001231.00106800131883200
2016-02-171223.001255.001196.001216.00138500169188900
2016-02-161189.001244.001186.001213.00167600204479200
2016-02-151291.001291.001190.001201.00333200403248100
2016-02-121180.001197.001137.001137.00317600369486400
2016-02-101255.001266.001174.001181.00311700375264500
2016-02-091249.001267.001221.001253.00254100316186500
2016-02-081287.001328.001283.001309.00123400161601100
2016-02-051300.001326.001295.001307.00143200187080600
2016-02-041300.001346.001300.001314.00192700254881000
2016-02-031371.001380.001318.001330.00198200264833200
2016-02-021450.001478.001391.001401.00242800346155500
2016-02-011512.001533.001429.001440.00201700294968700
2016-01-291521.001559.001464.001536.00230200349734500
2016-01-281501.001525.001488.001509.00114800173118800
2016-01-271496.001526.001486.001517.00153600231569800
2016-01-261470.001475.001439.001450.00131700190959700
2016-01-251518.001518.001496.001508.005320080119200
2016-01-221477.001506.001456.001504.00137600203962200
2016-01-211463.001497.001428.001428.00120100174944700
2016-01-201520.001528.001467.001468.00152400226991300
2016-01-191537.001556.001514.001534.0090600138735500
2016-01-181525.001562.001519.001544.006080093533900
2016-01-151590.001603.001553.001562.0091600143958600
2016-01-141551.001562.001525.001557.00123300190255300
2016-01-131569.001614.001564.001591.0080700128321000
2016-01-121593.001600.001566.001566.00120400190095400
2016-01-081650.001653.001619.001626.00104600171149800
2016-01-071686.001699.001646.001653.00130100216537800
2016-01-061719.001736.001670.001686.0091100153999600
2016-01-051707.001730.001693.001712.0081100138817300
2016-01-041730.001744.001697.001709.0091700157106100
2015-12-301749.001772.001749.001754.00138100243038400
2015-12-291693.001755.001691.001749.00106700185477300
2015-12-281681.001715.001681.001709.004540077457000
2015-12-251676.001695.001665.001676.0087600146677700
2015-12-241727.001733.001691.001694.00110100187691200
2015-12-221723.001737.001711.001726.00114100196969400
2015-12-211706.001728.001687.001719.00162900278261900
2015-12-181742.001784.001675.001729.00234200407653600
2015-12-171753.001766.001732.001741.00196200342697900
2015-12-161702.001732.001694.001721.00158100271095400
2015-12-151737.001740.001692.001699.00154400263043000
2015-12-141690.001726.001683.001717.00160100273012700
2015-12-111715.001744.001715.001727.00204500352110700
2015-12-101711.001742.001700.001729.00196100337276000
2015-12-091773.001773.001737.001749.00125700219977300
2015-12-081795.001798.001772.001777.00161700288092700
2015-12-071821.001843.001798.001804.00144700262935100
2015-12-041830.001831.001807.001819.00195400354925900
2015-12-031856.001864.001827.001852.00159400294492300
2015-12-021859.001874.001849.001865.00149500278600400
2015-12-011850.001863.001834.001852.00146600271148000
2015-11-301868.001870.001845.001856.00159500295998300
2015-11-271866.001875.001856.001867.0068600127969100
2015-11-261876.001885.001862.001866.0094800177298700

   ※ 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