[8372 大証1部] 泉州銀 日足 時系列データ

[8372 大証1部] 泉州銀 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-24213.00240.00210.00232.0027000061104000
2009-09-18201.00209.00200.00209.007600015306000
2009-09-17200.00202.00198.00200.00360007203000
2009-09-16201.00201.00198.00201.0090001794000
2009-09-15202.00203.00195.00203.00200004026000
2009-09-14201.00202.00201.00202.00120002418000
2009-09-11198.00202.00198.00202.00140002800000
2009-09-10192.00198.00192.00198.00280005498000
2009-09-09185.00189.00185.00189.00120002244000
2009-09-08185.00185.00182.00184.00160002940000
2009-09-07186.00186.00185.00186.0090001671000
2009-09-04184.00186.00184.00186.0060001113000
2009-09-03190.00190.00187.00187.00310005831000
2009-09-02195.00195.00192.00192.00380007370000
2009-09-01197.00197.00192.00197.00330006431000
2009-08-31194.00195.00194.00195.00180003494000
2009-08-28194.00194.00192.00192.0060001160000
2009-08-27195.00195.00193.00193.00330006395000
2009-08-26197.00197.00195.00196.00180003531000
2009-08-25194.00195.00194.00194.00250004869000
2009-08-24194.00194.00194.00194.00170003298000
2009-08-21199.00199.00197.00197.00220004359000
2009-08-20199.00199.00195.00199.005800011530000
2009-08-19196.00199.00193.00199.007000013663000
2009-08-18196.00196.00196.00196.00200003920000
2009-08-17199.00199.00194.00196.00490009599000
2009-08-14197.00200.00197.00198.00260005155000
2009-08-13199.00199.00197.00197.00310006137000
2009-08-12199.00199.00197.00198.00380007513000
2009-08-11199.00200.00199.00200.00190003798000
2009-08-10199.00200.00197.00199.00310006158000
2009-08-07200.00200.00198.00198.00360007156000
2009-08-06202.00202.00198.00200.00250005014000
2009-08-05203.00203.00200.00202.00230004652000
2009-08-04211.00211.00202.00202.00400008296000
2009-08-03206.00207.00206.00206.00120002477000
2009-07-31206.00206.00206.00206.003000618000
2009-07-30203.00203.00200.00200.00180003626000
2009-07-29203.00203.00203.00203.003000609000
2009-07-28202.00210.00202.00204.00140002864000
2009-07-27205.00210.00205.00209.0080001667000
2009-07-24201.00209.00201.00209.003000618000
2009-07-23208.00210.00208.00210.00130002718000
2009-07-22210.00210.00210.00210.00140002940000
2009-07-21210.00210.00209.00209.00160003353000
2009-07-17206.00206.00197.00205.006000012294000
2009-07-16209.00211.00205.00205.007200015069000
2009-07-15196.00204.00192.00204.00270005368000
2009-07-14202.00202.00198.00200.004000802000
2009-07-13204.00204.00197.00197.0050001002000
2009-07-10203.00209.00203.00203.00140002862000
2009-07-09201.00201.00198.00198.0070001394000
2009-07-08206.00207.00201.00201.0080001621000
2009-07-07204.00205.00204.00205.002000409000
2009-07-06202.00202.00201.00201.0090001817000
2009-07-03202.00202.00202.00202.0090001818000
2009-07-02210.00211.00207.00207.007100014891000
2009-07-01206.00210.00206.00210.006600013632000
2009-06-30204.00206.00203.00206.00390007960000
2009-06-29202.00203.00202.00203.00160003245000
2009-06-26204.00206.00200.00200.00250005080000
2009-06-25199.00204.00199.00204.003000606000
2009-06-24203.00204.00203.00203.005500011166000
2009-06-23206.00206.00201.00201.00280005733000
2009-06-22209.00209.00206.00206.00200004143000
2009-06-19204.00206.00204.00206.00270005512000
2009-06-18199.00205.00199.00204.005300010749000
2009-06-17200.00201.00200.00201.00130002604000
2009-06-16200.00200.00200.00200.0050001000000
2009-06-15201.00201.00200.00200.0060001204000
2009-06-12202.00203.00201.00203.005800011754000
2009-06-11205.00206.00200.00202.0013900028413000
2009-06-10197.00205.00197.00205.007600015084000
2009-06-09195.00197.00194.00197.008300016186000
2009-06-08201.00201.00195.00195.00160003136000
2009-06-05200.00200.00195.00197.00460009013000
2009-06-04198.00201.00195.00195.00340006674000
2009-06-03199.00199.00196.00198.00430008496000
2009-06-02210.00210.00200.00203.008200016743000
2009-06-01210.00210.00205.00206.005700011886000
2009-05-29205.00207.00203.00205.005800011887000
2009-05-28211.00211.00207.00208.00270005627000
2009-05-27211.00212.00208.00209.005600011757000
2009-05-26218.00218.00207.00211.0012200025818000
2009-05-25246.00246.00235.00240.009500023029000
2009-05-22234.00265.00234.00246.0016900041197000
2009-05-21228.00233.00228.00233.00320007392000
2009-05-20230.00230.00225.00230.006700015301000
2009-05-19229.00230.00225.00229.00240005475000
2009-05-18225.00225.00225.00225.003000675000
2009-05-15220.00227.00218.00224.006600014724000
2009-05-14216.00221.00216.00221.00120002629000
2009-05-13221.00223.00217.00220.00210004642000
2009-05-12223.00223.00221.00221.003000667000
2009-05-11222.00222.00222.00222.001000222000
2009-05-08220.00224.00217.00224.00280006203000
2009-05-07224.00224.00219.00222.00290006487000
2009-05-01204.00209.00201.00209.00120002459000
2009-04-30200.00205.00200.00205.00350007065000
2009-04-28210.00210.00200.00200.00260005343000
2009-04-27200.00205.00195.00205.00280005604000
2009-04-2400
2009-04-23196.00200.00196.00200.003000596000
2009-04-22200.00200.00200.00200.00100002000000
2009-04-21200.00200.00196.00200.0090001796000
2009-04-20200.00200.00195.00200.005900011789000
2009-04-17201.00201.00196.00200.00280005597000
2009-04-16199.00200.00199.00199.00130002598000
2009-04-15200.00200.00200.00200.00130002600000
2009-04-14201.00202.00201.00202.002000403000
2009-04-13200.00202.00200.00202.002000402000
2009-04-10200.00200.00200.00200.003000600000
2009-04-0900
2009-04-08200.00200.00200.00200.001000200000
2009-04-07207.00208.00207.00208.00120002491000
2009-04-06207.00208.00207.00208.0060001247000
2009-04-03209.00209.00208.00209.0050001043000
2009-04-02213.00213.00212.00213.00270005750000
2009-04-01210.00210.00210.00210.00170003570000
2009-03-31209.00209.00209.00209.0050001045000
2009-03-3000
2009-03-27206.00210.00205.00209.00120002491000
2009-03-26203.00208.00201.00208.0090001833000
2009-03-25210.00210.00210.00210.001000210000
2009-03-24210.00213.00210.00212.00120002528000
2009-03-23206.00208.00205.00208.00200004133000
2009-03-19205.00207.00203.00203.005400011067000
2009-03-18200.00205.00200.00205.00190003808000
2009-03-17194.00194.00192.00192.0080001549000
2009-03-16191.00191.00187.00190.00130002449000
2009-03-13188.00188.00186.00186.005000936000
2009-03-12186.00186.00180.00185.0060001096000
2009-03-11185.00194.00184.00189.00280005213000
2009-03-10184.00184.00184.00184.004000736000
2009-03-09181.00184.00181.00184.0060001101000
2009-03-06180.00184.00180.00184.0090001635000
2009-03-05181.00185.00181.00185.004000735000
2009-03-04185.00185.00184.00184.0080001478000
2009-03-03181.00182.00178.00182.00380006868000
2009-03-02182.00182.00178.00182.00200003599000
2009-02-27178.00186.00178.00186.00490008878000
2009-02-26195.00195.00180.00188.008400015525000
2009-02-25180.00193.00180.00193.00110002088000
2009-02-24196.00196.00190.00190.00210004039000
2009-02-23195.00196.00195.00196.003000587000
2009-02-20204.00207.00200.00200.007000014291000
2009-02-19195.00204.00195.00204.00130002559000
2009-02-18198.00198.00195.00196.00210004134000
2009-02-17190.00195.00190.00195.0060001150000
2009-02-16189.00194.00189.00194.00120002293000
2009-02-13191.00191.00189.00189.00120002284000
2009-02-12191.00191.00191.00191.001000191000
2009-02-10191.00191.00191.00191.004000764000
2009-02-09190.00191.00190.00191.003000571000
2009-02-06191.00191.00191.00191.002000382000
2009-02-05191.00196.00189.00196.00310005946000
2009-02-04205.00206.00205.00206.003000617000
2009-02-03210.00210.00207.00207.00280005874000
2009-02-02207.00209.00207.00209.00260005404000
2009-01-30209.00209.00206.00207.00160003312000
2009-01-29205.00207.00205.00207.0080001645000
2009-01-28203.00203.00203.00203.001000203000
2009-01-27200.00203.00199.00203.00480009662000
2009-01-26194.00201.00192.00200.00140002773000
2009-01-23200.00200.00191.00197.00300005968000
2009-01-22200.00200.00197.00200.00180003564000
2009-01-21195.00197.00195.00197.00130002537000
2009-01-20193.00197.00193.00195.00350006767000
2009-01-19193.00193.00190.00193.0090001719000
2009-01-16184.00184.00184.00184.00100001840000
2009-01-15181.00181.00181.00181.002000362000
2009-01-14185.00185.00183.00183.00130002401000
2009-01-13183.00183.00183.00183.001000183000
2009-01-0900
2009-01-08188.00188.00187.00188.0080001501000
2009-01-07199.00202.00191.00191.00300005941000
2009-01-06202.00202.00199.00199.00320006459000
2009-01-05195.00197.00193.00197.00230004484000
2008-12-30194.00194.00192.00192.002000386000
2008-12-29190.00190.00190.00190.001000190000
2008-12-2600
2008-12-2500
2008-12-24195.00195.00186.00186.00360006949000
2008-12-22197.00197.00193.00193.005400010455000
2008-12-19193.00195.00193.00193.005000967000
2008-12-18199.00199.00191.00193.007300014420000
2008-12-17196.00198.00195.00198.00200003924000
2008-12-16195.00195.00195.00195.00120002340000
2008-12-15190.00195.00190.00195.00470008964000
2008-12-12190.00191.00190.00190.0011300021481000
2008-12-11187.00190.00187.00190.007600014228000
2008-12-10179.00187.00178.00187.008400015118000
2008-12-09167.00178.00167.00178.00150002551000
2008-12-08167.00171.00162.00171.00220003632000
2008-12-05178.00178.00167.00167.0070001195000
2008-12-04168.00173.00166.00173.00270004523000
2008-12-03168.00170.00167.00167.00130002191000
2008-12-02185.00185.00164.00165.009800017551000
2008-12-01183.00184.00180.00180.00260004729000
2008-11-28185.00185.00179.00182.00380006859000
2008-11-27180.00181.00177.00181.00290005224000
2008-11-26189.00189.00182.00183.00260004774000
2008-11-25197.00197.00187.00190.00280005361000
2008-11-21184.00190.00181.00190.00530009849000
2008-11-20184.00185.00182.00184.008200015101000
2008-11-19182.00184.00180.00184.005700010385000
2008-11-18178.00182.00173.00182.006300011269000
2008-11-17170.00174.00170.00174.00100001723000
2008-11-14171.00171.00167.00167.00260004399000
2008-11-13174.00178.00170.00170.00290005076000
2008-11-12174.00179.00174.00179.00270004779000
2008-11-11181.00182.00176.00179.00310005586000
2008-11-10169.00182.00169.00181.00360006395000
2008-11-07170.00170.00161.00169.00560009450000
2008-11-06171.00171.00168.00171.00190003215000
2008-11-05170.00174.00170.00173.006200010547000
2008-11-04181.00181.00169.00174.00460007851000
2008-10-31180.00180.00172.00172.00320005669000
2008-10-30175.00180.00175.00180.00160002868000
2008-10-29179.00180.00168.00173.00280004819000
2008-10-28171.00175.00150.00175.007200012141000
2008-10-27165.00180.00165.00171.00510008847000
2008-10-24184.00184.00175.00175.00190003394000
2008-10-23177.00184.00176.00181.00450008095000
2008-10-22186.00188.00180.00187.006600012282000
2008-10-21187.00187.00180.00186.00300005547000
2008-10-20188.00188.00180.00180.006300011533000
2008-10-17180.00180.00180.00180.001000180000
2008-10-16170.00173.00161.00173.005000842000
2008-10-15181.00185.00175.00178.00120002156000
2008-10-14173.00181.00173.00181.00180003173000
2008-10-10167.00169.00161.00165.00430007137000
2008-10-09167.00170.00167.00167.00260004372000
2008-10-08168.00170.00168.00168.00170002885000
2008-10-07170.00175.00168.00175.00460007856000
2008-10-06176.00179.00170.00179.00500008746000
2008-10-03170.00178.00170.00178.00200003476000
2008-10-02178.00179.00178.00179.00420007481000
2008-10-01177.00185.00177.00179.00240004295000
2008-09-30172.00191.00172.00191.00140002592000
2008-09-29180.00184.00178.00181.00420007581000
2008-09-26165.00178.00165.00178.00290004909000
2008-09-25165.00178.00165.00172.00140002392000
2008-09-24178.00178.00170.00173.00370006442000
2008-09-22166.00175.00166.00175.00440007446000
2008-09-19171.00177.00160.00160.0025300042555000
2008-09-18153.00171.00153.00171.00350005503000
2008-09-17157.00158.00150.00154.00360005500000
2008-09-16155.00155.00150.00155.00250003817000
2008-09-12168.00168.00168.00168.003000504000

   ※ 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