[8379 東証1部] 広島銀行 日足 時系列データ

[8379 東証1部] 広島銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18927.00938.00914.00933.0021799002023813900
2017-12-15934.00937.00913.00920.0024023002214428600
2017-12-14912.00930.00908.00925.0011769001084733400
2017-12-13927.00941.00922.00936.0016927001581222400
2017-12-12898.00926.00896.00922.0015590001427137300
2017-12-11869.00899.00867.00895.0012997001158045600
2017-12-08842.00870.00842.00867.0018581001597465100
2017-12-07861.00869.00855.00857.001125000966943300
2017-12-06867.00874.00856.00859.0014898001286632000
2017-12-05856.00881.00853.00878.0015862001380650000
2017-12-04890.00893.00872.00872.0016077001413170800
2017-12-01880.00897.00868.00895.0028438002520584400
2017-11-30872.00917.00872.00883.001924390017056357800
2017-11-29857.00868.00852.00857.0022167001899660900
2017-11-28850.00852.00840.00842.0012860001085524600
2017-11-27861.00864.00854.00857.001000700857699200
2017-11-24857.00863.00855.00861.00933200801636900
2017-11-22862.00867.00855.00861.0014441001242669500
2017-11-21864.00869.00859.00862.0011857001023738700
2017-11-20863.00870.00861.00868.001117700968191500
2017-11-17871.00873.00858.00863.0015487001336466100
2017-11-16860.00871.00857.00866.0017162001484612800
2017-11-15866.00868.00855.00862.0018575001598066800
2017-11-14865.00883.00862.00874.0026431002302172000
2017-11-13888.00891.00876.00878.001008400888745900
2017-11-10910.00918.00894.00898.0013419001211331000
2017-11-09924.00933.00916.00925.0013920001288712000
2017-11-08930.00930.00906.00916.0013308001219090300
2017-11-07914.00938.00910.00935.001003600930979300
2017-11-06952.00952.00918.00924.0011002001023565400
2017-11-02953.00961.00946.00960.00818300782601000
2017-11-01958.00960.00942.00952.0011109001056815100
2017-10-31953.00968.00947.00954.00832100793117400
2017-10-30956.00965.00950.00963.0014564001398226600
2017-10-27939.00972.00932.00960.0014476001389494100
2017-10-26938.00941.00932.00935.0010743001004775600
2017-10-25934.00947.00932.00938.0011666001097583800
2017-10-24929.00937.00922.00928.0011054001026488700
2017-10-23930.00931.00920.00929.00994000921319500
2017-10-20915.00921.00907.00917.0012038001104048400
2017-10-19922.00924.00914.00918.00934500858067900
2017-10-18920.00923.00911.00921.0011547001061286100
2017-10-17922.00925.00909.00917.001061400971737800
2017-10-16878.00914.00872.00908.0020189001818826000
2017-10-13884.00885.00870.00879.0017787001561492500
2017-10-12917.00917.00890.00893.0013201001184731000
2017-10-11914.00918.00908.00916.00857400784189300
2017-10-10913.00914.00904.00911.0011824001074078000
2017-10-06915.00927.00914.00919.00860500791551400
2017-10-05905.00917.00905.00912.00980300893572500
2017-10-04916.00919.00903.00910.0011265001025877500
2017-10-03916.00918.00900.00915.00804100732839000
2017-10-02913.00919.00901.00909.00754400685323300
2017-09-29908.00918.00904.00911.0011308001029509300
2017-09-28904.00913.00891.00912.0015375001392918100
2017-09-27870.00896.00869.00893.0012416001102030900
2017-09-26444.00447.00437.00447.001882000834409000
2017-09-25441.00447.00439.00444.001726000766520000
2017-09-22443.00446.00437.00440.001741000767826000
2017-09-21441.00447.00437.00438.001688000744308000
2017-09-20438.00440.00433.00435.001830000798906000
2017-09-19433.00440.00431.00439.002126000929980000
2017-09-15421.00431.00420.00428.0027180001160128000
2017-09-14423.00430.00419.00420.001857000785117000
2017-09-13422.00426.00419.00420.001656000697719000
2017-09-12421.00421.00415.00415.001546000644381000
2017-09-11420.00423.00411.00413.002271000944493000
2017-09-08428.00429.00416.00416.0026970001137648000
2017-09-07426.00430.00424.00427.001569000669953000
2017-09-06429.00430.00422.00425.001260000535763000
2017-09-05439.00440.00431.00432.001236000535916000
2017-09-04443.00445.00435.00438.001943000852365000
2017-09-01448.00449.00439.00444.001363000605392000
2017-08-31445.00449.00442.00442.002004000891271000
2017-08-30436.00440.00433.00437.001342000587002000
2017-08-29431.00437.00428.00434.001664000721907000
2017-08-28440.00442.00431.00434.001854000807044000
2017-08-25443.00445.00439.00440.001479000652295000
2017-08-24440.00445.00439.00440.001061000467712000
2017-08-23449.00452.00438.00440.001243000548534000
2017-08-22444.00446.00441.00443.00710000314787000
2017-08-21450.00450.00441.00443.001170000519426000
2017-08-18447.00450.00446.00447.00934000418208000
2017-08-17454.00459.00452.00455.001082000492225000
2017-08-16457.00462.00456.00457.00902000413193000
2017-08-15464.00468.00461.00462.001089000505837000
2017-08-14457.00460.00454.00456.001190000544076000
2017-08-10470.00470.00461.00465.00910000422655000
2017-08-09470.00472.00462.00465.001245000579585000
2017-08-08481.00482.00473.00476.00557000265545000
2017-08-07486.00489.00482.00482.001015000491959000
2017-08-04482.00482.00477.00481.00929000445892000
2017-08-03475.00485.00475.00484.001214000584173000
2017-08-02481.00484.00479.00479.00975000469080000
2017-08-01474.00484.00474.00483.001125000540403000
2017-07-31471.00477.00468.00472.001031000487719000
2017-07-28472.00476.00470.00474.00835000395324000
2017-07-27471.00477.00468.00472.001663000785996000
2017-07-26471.00474.00468.00473.001151000543002000
2017-07-25467.00469.00463.00465.00719000334943000
2017-07-24461.00466.00460.00464.001115000515924000
2017-07-21466.00467.00462.00465.00705000327719000
2017-07-20474.00474.00467.00469.00932000437422000
2017-07-19465.00470.00462.00467.001080000504242000
2017-07-18471.00471.00463.00465.001036000482664000
2017-07-14471.00478.00471.00475.001222000579278000
2017-07-13484.00485.00469.00471.002010000951709000
2017-07-12485.00486.00481.00482.00940000453958000
2017-07-11486.00492.00486.00490.00830000406100000
2017-07-10489.00489.00482.00484.00992000480599000
2017-07-07485.00490.00484.00486.001112000540799000
2017-07-06492.00492.00486.00491.0020880001022016000
2017-07-05494.00496.00490.00492.0022420001104657000
2017-07-04504.00507.00496.00498.001255000627423000
2017-07-03498.00500.00492.00499.001099000546179000
2017-06-30498.00501.00494.00498.001922000956400000
2017-06-29499.00502.00495.00499.001178000587176000
2017-06-28490.00496.00490.00493.001267000625145000
2017-06-27484.00493.00484.00491.001204000590565000
2017-06-26487.00487.00482.00482.00599000289796000
2017-06-23484.00488.00482.00487.00858000416982000
2017-06-22476.00485.00475.00484.001813000873949000
2017-06-21479.00479.00473.00475.001958000931872000
2017-06-20486.00493.00486.00486.001547000756112000
2017-06-19477.00483.00475.00482.001134000544866000
2017-06-16474.00479.00471.00473.0028060001331810000
2017-06-15468.00469.00463.00466.001375000640995000
2017-06-14476.00480.00470.00470.001069000506093000
2017-06-13470.00474.00469.00473.001157000546381000
2017-06-12475.00484.00472.00472.001492000710208000
2017-06-09466.00478.00465.00477.0026010001225949000
2017-06-08473.00476.00469.00469.0021970001035201000
2017-06-07465.00471.00462.00471.001615000757113000
2017-06-06462.00473.00461.00467.001834000858801000
2017-06-05472.00472.00464.00467.001502000701602000
2017-06-02462.00481.00462.00478.0024680001173161000
2017-06-01453.00462.00451.00459.001835000841082000
2017-05-31453.00455.00448.00452.0025680001158290000
2017-05-30456.00458.00452.00455.001366000620562000
2017-05-29458.00461.00456.00457.00991000453974000
2017-05-26455.00460.00454.00457.001415000647455000
2017-05-25455.00461.00452.00459.001644000752801000
2017-05-24452.00461.00447.00455.0022580001027308000
2017-05-23443.00448.00440.00445.001718000763568000
2017-05-22446.00448.00443.00445.00983000437932000
2017-05-19440.00448.00437.00445.0023260001030684000
2017-05-18449.00449.00441.00442.002068000916975000
2017-05-17462.00463.00457.00459.0024040001106092000
2017-05-16467.00471.00464.00470.001995000934922000
2017-05-15462.00463.00456.00462.002050000944512000
2017-05-12473.00475.00467.00469.001898000892548000
2017-05-11482.00482.00470.00474.0024740001172398000
2017-05-10495.00497.00487.00488.0020950001026179000
2017-05-09500.00502.00496.00499.001181000588817000
2017-05-08496.00502.00494.00501.0020460001021398000
2017-05-02483.00491.00483.00488.001245000607247000
2017-05-01481.00482.00474.00480.001017000486763000
2017-04-28489.00492.00478.00481.001536000741527000
2017-04-27493.00494.00488.00494.0023670001163215000
2017-04-26488.00495.00484.00495.001973000970416000
2017-04-25476.00485.00474.00484.001779000858500000
2017-04-24479.00482.00475.00477.001820000870585000
2017-04-21475.00479.00468.00471.001540000727351000
2017-04-20460.00474.00460.00469.0021860001026937000
2017-04-19457.00467.00452.00462.0036120001658494000
2017-04-18458.00468.00458.00460.0022620001046629000
2017-04-17451.00456.00447.00455.001626000735924000
2017-04-14453.00461.00448.00457.001603000729800000
2017-04-13452.00457.00448.00457.001785000810324000
2017-04-12455.00461.00451.00460.001787000817779000
2017-04-11454.00459.00452.00458.0023430001070181000
2017-04-10455.00464.00454.00461.002163000995981000
2017-04-07458.00464.00451.00455.0026030001190802000
2017-04-06454.00455.00447.00452.002184000986150000
2017-04-05465.00468.00452.00455.0028690001311676000
2017-04-04469.00471.00461.00465.001916000889840000
2017-04-03474.00476.00468.00469.0022720001067432000
2017-03-31485.00494.00473.00473.0030270001458058000
2017-03-30480.00485.00477.00479.001468000705845000
2017-03-29493.00493.00482.00485.001934000939979000
2017-03-28487.00491.00485.00487.0023350001137389000
2017-03-27481.00485.00475.00480.001371000657335000
2017-03-24479.00492.00479.00486.001952000950770000
2017-03-23486.00487.00477.00479.0021020001010211000
2017-03-22497.00499.00486.00488.001860000911808000
2017-03-21505.00510.00502.00507.001808000916497000
2017-03-17509.00510.00505.00507.001839000933390000
2017-03-16517.00517.00510.00510.0026220001344237000
2017-03-15525.00529.00523.00525.00952000500554000
2017-03-14538.00538.00530.00531.001168000621851000
2017-03-13537.00539.00534.00537.001143000613557000
2017-03-10539.00539.00534.00537.0019090001027138000
2017-03-09532.00534.00527.00532.00931000494314000
2017-03-08533.00535.00528.00530.00809000429139000
2017-03-07532.00537.00531.00533.001414000755210000
2017-03-06532.00539.00524.00535.001499000799748000
2017-03-03531.00536.00528.00531.001157000614437000
2017-03-02542.00543.00535.00536.001329000715003000
2017-03-01533.00536.00528.00533.001592000846623000
2017-02-28530.00537.00530.00531.0021210001130666000
2017-02-27538.00539.00525.00528.001845000977089000
2017-02-24545.00551.00543.00546.001518000829171000
2017-02-23555.00555.00544.00547.001184000648074000
2017-02-22558.00559.00551.00555.00924000512550000
2017-02-21549.00554.00548.00554.00764000421932000
2017-02-20543.00552.00539.00550.001010000553651000
2017-02-17551.00553.00545.00548.001164000638228000
2017-02-16550.00560.00549.00553.001430000791326000
2017-02-15548.00554.00547.00550.001009000555293000
2017-02-14551.00553.00538.00539.001459000792358000
2017-02-13560.00561.00549.00551.001123000620408000
2017-02-10545.00558.00544.00553.0018610001026954000
2017-02-09536.00539.00532.00535.00962000514309000
2017-02-08537.00541.00536.00540.00836000450157000
2017-02-07528.00542.00527.00538.001011000543275000
2017-02-06545.00546.00531.00534.001727000924293000
2017-02-03516.00542.00511.00536.0029750001572817000
2017-02-02545.00546.00523.00526.0022160001180220000
2017-02-01519.00538.00517.00537.001480000786699000
2017-01-31529.00533.00526.00529.001860000984675000
2017-01-30537.00539.00528.00537.001266000677414000
2017-01-27538.00542.00536.00539.001430000771124000
2017-01-26532.00535.00529.00532.0021250001130012000
2017-01-25525.00529.00521.00524.001403000736179000
2017-01-24520.00520.00514.00516.001188000614520000
2017-01-23528.00534.00527.00529.00842000446040000
2017-01-20538.00542.00531.00538.001059000569481000
2017-01-19536.00543.00532.00537.001226000659176000
2017-01-18524.00529.00518.00527.001460000765218000
2017-01-17530.00530.00521.00526.001647000866528000
2017-01-16550.00550.00533.00534.0018620001000694000
2017-01-13544.00550.00539.00550.001629000891078000
2017-01-12558.00558.00542.00548.001674000917817000
2017-01-11552.00557.00550.00555.001174000651357000
2017-01-10555.00559.00548.00551.001678000925858000
2017-01-06559.00561.00552.00560.0018500001032107000
2017-01-05564.00565.00556.00565.0019810001113910000
2017-01-04551.00564.00550.00563.0019910001113529000
2016-12-30545.00549.00539.00546.001341000730245000
2016-12-29555.00556.00545.00550.001444000793837000
2016-12-28561.00562.00556.00559.001156000645513000
2016-12-27555.00564.00551.00558.00800000446988000
2016-12-26566.00566.00556.00557.00831000464895000
2016-12-22565.00565.00557.00563.0018790001055436000
2016-12-21574.00579.00564.00566.0023080001312205000
2016-12-20579.00581.00570.00574.001346000773693000
2016-12-19579.00583.00576.00581.001698000985092000
2016-12-16580.00588.00577.00583.0021520001252709000
2016-12-15570.00578.00566.00575.0017720001015646000
2016-12-14574.00574.00559.00567.001378000778376000

   ※ 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