[8375 東証1部] 池田銀 日足 時系列データ

[8375 東証1部] 池田銀 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-243860.004290.003860.004290.003422001435496000
2009-09-183850.003850.003710.003790.002480093687000
2009-09-173730.003810.003700.003810.0030700115029000
2009-09-163760.003810.003700.003730.0044400166436000
2009-09-153680.003780.003680.003760.001820067870000
2009-09-143780.003830.003720.003750.001710064436000
2009-09-113790.003830.003700.003830.0043400164481000
2009-09-103630.003750.003600.003740.0037900140198000
2009-09-093520.003600.003520.003580.001350048177000
2009-09-083430.003510.003430.003510.001120039011000
2009-09-073420.003470.003420.003430.00780026834000
2009-09-043450.003500.003420.003440.001160040233000
2009-09-033510.003530.003480.003480.001430050098000
2009-09-023580.003580.003480.003480.002170076305000
2009-09-013650.003650.003580.003600.00750027082000
2009-08-313600.003680.003570.003570.001180042552000
2009-08-283580.003620.003520.003600.001000035839000
2009-08-273600.003630.003550.003570.00980035050000
2009-08-263600.003640.003600.003620.00830030032000
2009-08-253570.003620.003570.003580.00580020864000
2009-08-243600.003680.003550.003610.001150041790000
2009-08-213600.003600.003520.003570.001250044575000
2009-08-203530.003600.003530.003590.001150041016000
2009-08-193560.003590.003500.003530.001380048856000
2009-08-183580.003620.003580.003580.00900032303000
2009-08-173640.003640.003580.003590.001510054395000
2009-08-143600.003680.003600.003680.00840030549000
2009-08-133620.003660.003590.003610.002060074525000
2009-08-123660.003670.003620.003620.001550056477000
2009-08-113660.003710.003660.003700.00530019552000
2009-08-103680.003710.003670.003690.00670024711000
2009-08-073660.003720.003630.003660.001280046898000
2009-08-063740.003770.003700.003700.00630023462000
2009-08-053750.003800.003730.003730.001190044742000
2009-08-043790.003810.003730.003790.002150081279000
2009-08-033740.003810.003740.003810.002540095902000
2009-07-313800.003800.003740.003740.001790067407000
2009-07-303740.003770.003600.003750.001440053510000
2009-07-293730.003800.003730.003780.00410015459000
2009-07-283780.003780.003730.003780.00270010162000
2009-07-273890.003890.003750.003790.001900072658000
2009-07-243780.003840.003780.003840.00960036556000
2009-07-233770.003870.003760.003790.001050040009000
2009-07-223840.003840.003790.003810.001350051636000
2009-07-213780.003780.003720.003770.00780029339000
2009-07-173740.003740.003650.003690.00750027663000
2009-07-163650.003720.003640.003640.001000036709000
2009-07-153640.003660.003580.003620.001460052817000
2009-07-143680.003690.003630.003690.001020037287000
2009-07-133710.003750.003640.003670.00540019869000
2009-07-103650.003760.003650.003710.00770028437000
2009-07-093790.003820.003680.003690.001180043977000
2009-07-083820.003850.003810.003840.00940036020000
2009-07-073910.003910.003810.003870.001000038620000
2009-07-063820.003820.003750.003790.00580022033000
2009-07-033750.003840.003740.003820.001010038041000
2009-07-023830.003830.003740.003800.001540058250000
2009-07-013810.003880.003790.003820.001370052602000
2009-06-303810.003890.003780.003810.001240047327000
2009-06-293880.003900.003840.003860.00780030245000
2009-06-263900.003900.003830.003890.00930035967000
2009-06-253710.003890.003690.003850.002190083111000
2009-06-243710.003740.003670.003700.001240045965000
2009-06-233670.003710.003630.003690.001790065597000
2009-06-223870.003870.003750.003750.001720065677000
2009-06-193800.003800.003690.003770.001510056391000
2009-06-183820.003820.003720.003750.00930034981000
2009-06-173770.003810.003710.003790.001880070909000
2009-06-163720.003750.003640.003670.001710062980000
2009-06-153780.003780.003700.003770.001890070918000
2009-06-123650.003730.003630.003710.0032100117959000
2009-06-113720.003790.003550.003690.001660061418000
2009-06-103740.003760.003700.003760.001530056998000
2009-06-093720.003730.003700.003700.001420052699000
2009-06-083760.003780.003710.003710.001050039306000
2009-06-053780.003780.003710.003710.001390051915000
2009-06-043790.003790.003730.003750.00880032982000
2009-06-033730.003760.003720.003720.001220045515000
2009-06-023840.003850.003760.003770.001400053250000
2009-06-013860.003860.003790.003800.001250047769000
2009-05-293910.003930.003740.003800.0028900111226000
2009-05-283900.003990.003900.003980.00880034874000
2009-05-273970.004000.003950.003970.001050041838000
2009-05-264000.004000.003950.003970.001310052112000
2009-05-253880.003950.003850.003910.00630024624000
2009-05-223940.004020.003910.003930.001360053753000
2009-05-213960.004020.003940.004020.001210048069000
2009-05-204070.004070.003960.004010.001160046534000
2009-05-193900.003950.003900.003940.001130044240000
2009-05-183960.003970.003860.003880.001280049887000
2009-05-153910.004070.003900.004010.001710067697000
2009-05-143960.004010.003900.003900.001240048785000
2009-05-134000.004010.004000.004010.00300012020000
2009-05-124000.004050.004000.004010.00670026995000
2009-05-113930.004020.003930.004010.00690027586000
2009-05-083980.004020.003910.004020.00890035429000
2009-05-073970.004000.003910.003970.0026600105354000
2009-05-013800.003800.003720.003720.00730027428000
2009-04-303860.003930.003740.003740.001540059213000
2009-04-283750.003780.003670.003680.002260084254000
2009-04-273800.003910.003740.003760.001150043752000
2009-04-243690.003770.003650.003650.001480054782000
2009-04-233620.003700.003610.003670.001780065045000
2009-04-223690.003690.003620.003650.001590058117000
2009-04-213770.003780.003600.003700.001950071735000
2009-04-203800.003830.003790.003820.00720027436000
2009-04-173900.003900.003840.003850.00640024730000
2009-04-163870.003970.003850.003890.00690026957000
2009-04-153850.003910.003810.003870.00800030917000
2009-04-143860.003910.003770.003850.001590061350000
2009-04-133880.003890.003840.003850.00860033269000
2009-04-103980.003980.003850.003870.00950037022000
2009-04-093840.003970.003840.003930.001220047771000
2009-04-084100.004110.003890.003890.0028300111965000
2009-04-074190.004190.004110.004140.001200049697000
2009-04-064250.004280.004110.004140.001750073087000
2009-04-034370.004370.004200.004310.0030600131441000
2009-04-024400.004400.004280.004380.001310057289000
2009-04-014200.004260.004090.004220.001620067605000
2009-03-314420.004420.004060.004150.002010085225000
2009-03-304560.004570.004270.004270.0028700126405000
2009-03-274600.004600.004440.004440.0022800103703000
2009-03-264450.004530.004400.004530.002180097498000
2009-03-254500.004500.004200.004500.0025100110543000
2009-03-244550.004600.004460.004500.002150097209000
2009-03-234340.004400.004200.004400.0025500110904000
2009-03-194250.004250.004100.004100.001330055881000
2009-03-184210.004260.004060.004160.002130088947000
2009-03-174290.004290.004180.004210.002170091694000
2009-03-164010.004200.004000.004170.0024300100031000
2009-03-133820.004000.003810.004000.0036100140291000
2009-03-123860.003880.003810.003870.001850071235000
2009-03-113800.003980.003800.003950.001210047293000
2009-03-103780.003780.003660.003700.00960035794000
2009-03-093730.003750.003680.003730.001470054558000
2009-03-063870.003880.003810.003820.001940074648000
2009-03-053910.003990.003790.003950.002130083706000
2009-03-043890.003890.003820.003830.00760029265000
2009-03-033670.003830.003670.003820.00750028003000
2009-03-023640.003740.003640.003720.001020037517000
2009-02-273780.003830.003750.003830.00860032648000
2009-02-263730.003830.003730.003740.00650024630000
2009-02-253630.003780.003620.003780.001670061114000
2009-02-243680.003680.003600.003630.001030037379000
2009-02-233700.003700.003620.003690.00690025253000
2009-02-203930.003930.003700.003710.001580060810000
2009-02-193870.003900.003830.003880.00920035569000
2009-02-183890.003940.003890.003920.001070041776000
2009-02-173820.003890.003800.003880.00930035764000
2009-02-163720.003890.003710.003870.001310050000000
2009-02-133730.003790.003630.003670.001850067912000
2009-02-123600.003730.003600.003700.001290047107000
2009-02-103800.003820.003660.003710.002110079368000
2009-02-093620.003720.003600.003690.001420051850000
2009-02-063780.003820.003710.003710.00740027743000
2009-02-053980.003980.003710.003730.0037100143256000
2009-02-043800.003950.003670.003930.002470094187000
2009-02-034160.004240.003800.003950.0025300102269000
2009-02-024190.004270.004140.004230.001100046176000
2009-01-304300.004300.004100.004120.001370057539000
2009-01-294150.004300.004150.004290.001040044033000
2009-01-284100.004220.004040.004150.001840075689000
2009-01-274150.004400.004110.004400.0028200120497000
2009-01-263990.004150.003960.004080.0036700150153000
2009-01-234050.004070.003930.003940.0026200104474000
2009-01-224200.004200.004060.004170.0025700106223000
2009-01-213950.004220.003950.004120.001370056268000
2009-01-204030.004100.003950.004060.00580023315000
2009-01-194070.004070.003930.004000.00610024374000
2009-01-163770.003970.003770.003970.001560060546000
2009-01-153770.003860.003710.003760.002550096551000
2009-01-143780.003850.003740.003820.001490056641000
2009-01-133800.003850.003700.003730.002480093775000
2009-01-094140.004190.004010.004040.001130046021000
2009-01-084430.004430.004180.004190.001000042733000
2009-01-074400.004440.004330.004380.002090092316000
2009-01-064430.004430.004200.004250.00540023611000
2009-01-054390.004450.004310.004320.00470020597000
2008-12-304150.004430.004150.004390.00880038460000
2008-12-294170.004350.004130.004200.001340056798000
2008-12-264070.004120.004040.004120.00400016293000
2008-12-253980.004050.003980.004050.00280011256000
2008-12-244240.004240.004010.004060.001210049277000
2008-12-224200.004300.004110.004200.001670070420000
2008-12-194080.004080.003970.004060.001360054770000
2008-12-184160.004200.004050.004080.001280052754000
2008-12-174050.004170.003980.004170.001780072354000
2008-12-164130.004200.003990.004030.001240050396000
2008-12-154200.004390.004120.004320.002230095089000
2008-12-124400.004400.003940.004150.0031300133466000
2008-12-114250.004250.004060.004240.002290095262000
2008-12-104550.004550.004180.004370.002100093223000
2008-12-094170.004250.004110.004200.001380057494000
2008-12-083980.004270.003950.004240.001890077330000
2008-12-054000.004050.003820.003880.002010078858000
2008-12-044000.004040.003960.003960.001790071661000
2008-12-033880.004000.003870.004000.001270049807000
2008-12-024000.004020.003830.003870.0031000121760000
2008-12-014020.004020.003860.003950.001340052680000
2008-11-283870.003980.003810.003970.002560099833000
2008-11-273800.003870.003800.003860.001050040173000
2008-11-263770.003860.003770.003810.001200045565000
2008-11-253800.003880.003700.003880.001760066633000
2008-11-213580.003650.003360.003650.002390084614000
2008-11-203500.003500.003330.003340.001140038729000
2008-11-193550.003570.003440.003490.001370047686000
2008-11-183430.003500.003410.003500.00870030034000
2008-11-173350.003470.003350.003420.00680023184000
2008-11-143680.003690.003320.003390.001140039328000
2008-11-133300.003480.003300.003430.00970032867000
2008-11-123670.003670.003470.003530.001810063889000
2008-11-114000.004000.003660.003660.001290048964000
2008-11-103780.003970.003750.003900.001310051039000
2008-11-074000.004000.003720.003770.001130043306000
2008-11-064000.004030.003940.003970.001280051128000
2008-11-053910.004030.003880.004030.002210087138000
2008-11-043870.003980.003780.003860.0027300105741000
2008-10-314050.004050.003890.003920.001750069219000
2008-10-304000.004000.003900.004000.0034300136133000
2008-10-294000.004060.003850.003940.002180085939000
2008-10-283500.003700.003390.003700.001760061453000
2008-10-273420.003630.003420.003490.001820064103000
2008-10-243660.003880.003560.003600.001140042008000
2008-10-233490.003770.003380.003770.001970069713000
2008-10-224150.004150.003710.003740.002500097609000
2008-10-214300.004310.004040.004090.001780074076000
2008-10-203900.004080.003870.004000.002120084316000
2008-10-173620.003690.003480.003670.002600093265000
2008-10-163530.003550.003370.003370.0030300105318000
2008-10-153570.003750.003500.003630.002200078957000
2008-10-143820.003820.003760.003820.001190045369000
2008-10-103550.003550.003320.003320.0034100115551000
2008-10-093690.003790.003540.003600.001230044683000
2008-10-083710.003760.003620.003640.002500092531000
2008-10-073800.003940.003720.003820.0028100106920000
2008-10-064190.004280.004070.004100.001850077348000
2008-10-034220.004350.004140.004230.001190050512000
2008-10-024410.004410.004190.004270.001510065176000
2008-10-014430.004430.004160.004310.001970084420000
2008-09-304070.004360.004070.004200.001500062762000
2008-09-294450.004480.004320.004320.001140050228000
2008-09-264360.004470.004250.004350.0043700189816000
2008-09-254500.004530.004400.004410.001370061286000
2008-09-244550.004570.004370.004540.0024700111541000
2008-09-224550.004600.004390.004550.0054500247878000
2008-09-194100.004500.004100.004500.0067300287340000
2008-09-184000.004220.003970.004140.0042600176177000
2008-09-173950.004280.003940.004090.0046100188534000
2008-09-164090.004170.003850.003860.0053200214908000
2008-09-124000.004160.004000.004140.0045500184927000

   ※ 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