[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 
2016-12-09558.00571.00557.00571.0032750001849954000
2016-12-08554.00556.00544.00554.0019920001097884000
2016-12-07528.00544.00527.00544.0025380001369343000
2016-12-06529.00533.00522.00526.0026660001404066000
2016-12-05519.00523.00515.00519.0025000001296382000
2016-12-02513.00528.00513.00525.0039660002076508000
2016-12-01514.00523.00508.00514.0038650001991499000
2016-11-30511.00514.00504.00504.0031790001613399000
2016-11-29502.00513.00502.00510.0022920001166260000
2016-11-28505.00512.00502.00511.0028560001452538000
2016-11-25513.00516.00502.00508.0029720001504720000
2016-11-24514.00515.00506.00511.0032670001666671000
2016-11-22502.00524.00502.00510.0042850002195143000
2016-11-21490.00495.00482.00494.0026950001323619000
2016-11-18492.00494.00484.00485.001952000949290000
2016-11-17478.00484.00472.00484.001940000929052000
2016-11-16480.00485.00473.00484.0026350001264715000
2016-11-15475.00480.00464.00469.0025690001213461000
2016-11-14471.00475.00461.00473.0022500001057184000
2016-11-11462.00479.00454.00456.0040040001851992000
2016-11-10455.00459.00449.00456.0029250001333424000
2016-11-09446.00452.00391.00415.0023520001001825000
2016-11-08447.00452.00442.00443.001133000505057000
2016-11-07442.00448.00442.00443.001056000468895000
2016-11-04436.00437.00425.00434.001787000772959000
2016-11-02445.00446.00440.00443.001868000826849000
2016-11-01454.00454.00444.00451.001489000669495000
2016-10-31449.00452.00443.00450.001790000802000000
2016-10-28454.00457.00451.00457.0022220001011265000
2016-10-27445.00447.00441.00444.001623000720882000
2016-10-26444.00445.00437.00444.001326000585663000
2016-10-25444.00452.00441.00444.001918000855334000
2016-10-24447.00447.00438.00442.001444000637684000
2016-10-21437.00447.00435.00445.001818000806615000
2016-10-20427.00438.00425.00437.001379000597564000
2016-10-19427.00430.00424.00427.001570000670649000
2016-10-18425.00428.00420.00425.001654000701967000
2016-10-17425.00431.00421.00424.001871000795660000
2016-10-14416.00424.00413.00423.001737000728489000
2016-10-13422.00426.00416.00417.001633000684415000
2016-10-12419.00423.00416.00419.001626000682317000
2016-10-11425.00433.00420.00422.002348000998342000
2016-10-07427.00435.00423.00428.001328000567059000
2016-10-06430.00442.00428.00431.002091000908323000
2016-10-05425.00434.00420.00426.001877000802913000
2016-10-04421.00430.00419.00423.001559000661338000
2016-10-03423.00426.00415.00420.001713000720370000
2016-09-30424.00429.00414.00416.0027540001153017000
2016-09-29439.00444.00434.00437.0025670001125735000
2016-09-28437.00440.00424.00432.002037000875706000
2016-09-27439.00446.00424.00446.0028350001238623000
2016-09-26456.00460.00446.00447.001453000655283000
2016-09-23454.00460.00450.00456.0039220001784737000
2016-09-21420.00459.00409.00458.0038330001684696000
2016-09-20418.00428.00414.00418.0029540001243811000
2016-09-16411.00428.00408.00426.0024760001039352000
2016-09-15412.00413.00402.00407.0029510001200122000
2016-09-14411.00420.00406.00418.002325000966826000
2016-09-13435.00435.00418.00424.001793000762388000
2016-09-12434.00437.00423.00430.001708000732585000
2016-09-09434.00440.00432.00438.002088000911027000
2016-09-08432.00437.00429.00435.001787000776030000
2016-09-07430.00434.00421.00429.002196000938046000
2016-09-06435.00444.00431.00437.001929000844856000
2016-09-05440.00445.00430.00430.001802000785574000
2016-09-02435.00438.00426.00436.001217000527249000
2016-09-01432.00440.00429.00439.001902000830202000
2016-08-31428.00432.00423.00431.002075000890827000
2016-08-30404.00426.00404.00422.0024210001007545000
2016-08-29399.00410.00396.00404.001341000542582000
2016-08-26394.00395.00388.00388.001053000411801000
2016-08-25389.00395.00385.00394.00889000348352000
2016-08-24393.00396.00389.00390.00698000273181000
2016-08-23396.00398.00386.00389.001902000744878000
2016-08-22395.00403.00389.00402.001421000565276000
2016-08-19390.00397.00390.00395.001439000567565000
2016-08-18395.00405.00390.00392.001921000761335000
2016-08-17384.00401.00382.00400.001648000647285000
2016-08-16389.00394.00383.00385.001943000752983000
2016-08-15389.00398.00386.00388.001086000423341000
2016-08-12404.00404.00383.00389.001948000759412000
2016-08-10394.00403.00389.00400.002333000929639000
2016-08-09384.00405.00383.00399.0025440001008250000
2016-08-08380.00389.00376.00389.001714000660153000
2016-08-05359.00371.00359.00364.001578000575599000
2016-08-04352.00365.00351.00364.001674000602088000
2016-08-03356.00358.00347.00350.002346000824965000
2016-08-02374.00376.00365.00365.002624000972421000
2016-08-01370.00389.00358.00384.0037640001412367000
2016-07-29345.00380.00343.00376.0037990001374738000
2016-07-28349.00350.00342.00344.002235000769811000
2016-07-27361.00361.00350.00355.0036730001306450000
2016-07-26361.00363.00352.00358.002673000951929000
2016-07-25364.00370.00360.00363.002271000826988000
2016-07-22363.00369.00357.00361.002117000768116000
2016-07-21374.00380.00365.00373.002279000847969000
2016-07-20375.00375.00361.00366.002161000789084000
2016-07-19386.00387.00374.00376.002003000756457000
2016-07-15370.00387.00369.00376.0029800001126572000
2016-07-14367.00369.00361.00365.002331000850545000
2016-07-13365.00373.00358.00367.0033240001219994000
2016-07-12345.00363.00344.00355.0032430001153595000
2016-07-11321.00341.00321.00337.001804000601440000
2016-07-08321.00323.00314.00315.001639000519975000
2016-07-07321.00329.00318.00321.002068000667372000
2016-07-06330.00331.00318.00322.002173000699105000
2016-07-05339.00340.00333.00336.001118000375554000
2016-07-04345.00348.00339.00343.001517000521717000
2016-07-01346.00349.00340.00345.001794000617948000
2016-06-30346.00349.00340.00340.001679000576125000
2016-06-29338.00342.00333.00339.001488000503481000
2016-06-28328.00336.00317.00332.002012000661053000
2016-06-27339.00342.00329.00332.001758000584825000
2016-06-24371.00376.00327.00331.0029410001015452000
2016-06-23361.00372.00356.00369.001741000637833000
2016-06-22366.00366.00355.00358.001959000702252000
2016-06-21360.00368.00357.00366.001136000412984000
2016-06-20360.00368.00360.00364.001222000446058000
2016-06-17357.00359.00352.00358.0037980001354056000
2016-06-16357.00359.00349.00351.002183000771990000
2016-06-15351.00361.00348.00356.002062000735124000
2016-06-14357.00360.00351.00356.001809000642452000
2016-06-13371.00371.00360.00360.001383000501582000
2016-06-10384.00384.00371.00377.002244000848807000
2016-06-09387.00390.00382.00383.001489000572977000
2016-06-08389.00389.00384.00388.00968000374819000
2016-06-07386.00390.00381.00387.001724000667016000
2016-06-06389.00391.00380.00387.0026790001029056000
2016-06-03398.00400.00392.00396.001493000590198000
2016-06-02407.00411.00397.00398.001281000514526000
2016-06-01415.00420.00409.00413.001309000542972000
2016-05-31403.00418.00402.00418.0026200001081266000
2016-05-30403.00405.00397.00403.00520000208830000
2016-05-27396.00399.00390.00397.00990000391571000
2016-05-26400.00404.00394.00395.00852000339321000
2016-05-25400.00400.00393.00395.00764000302476000
2016-05-24397.00398.00389.00391.00858000337177000
2016-05-23396.00399.00387.00398.00999000394956000
2016-05-20393.00401.00393.00398.00987000392367000
2016-05-19402.00405.00392.00394.001024000406441000
2016-05-18387.00398.00386.00395.001572000618465000
2016-05-17385.00388.00379.00385.00999000383383000
2016-05-16384.00394.00380.00381.001034000398043000
2016-05-13396.00399.00382.00382.001728000669162000
2016-05-12387.00397.00385.00394.001271000498074000
2016-05-11394.00402.00391.00393.001003000396379000
2016-05-10383.00397.00376.00393.002401000934320000
2016-05-09391.00398.00386.00391.00998000390446000
2016-05-06386.00397.00382.00386.001965000757112000
2016-05-02382.00390.00377.00385.002166000830040000
2016-04-28441.00445.00399.00402.0030740001279031000
2016-04-27440.00443.00430.00439.001789000781521000
2016-04-26446.00446.00432.00441.001395000613270000
2016-04-25441.00452.00436.00450.001881000838741000
2016-04-22420.00450.00416.00441.0030370001326943000
2016-04-21428.00430.00415.00421.001395000586373000
2016-04-20419.00424.00414.00416.001293000540526000
2016-04-19410.00421.00410.00417.001267000526986000
2016-04-18395.00402.00392.00397.001408000558422000
2016-04-15417.00421.00411.00416.001037000431079000
2016-04-14413.00421.00408.00421.001673000698191000
2016-04-13394.00408.00391.00405.001897000763337000
2016-04-12369.00393.00369.00391.002261000873104000
2016-04-11374.00380.00365.00367.001448000533128000
2016-04-08364.00384.00361.00377.001776000664585000
2016-04-07368.00377.00364.00371.002100000778124000
2016-04-06370.00377.00365.00368.001647000608256000
2016-04-05390.00392.00368.00370.002618000980914000
2016-04-04395.00403.00390.00394.001686000665731000
2016-04-01412.00412.00392.00395.0025400001011344000
2016-03-31411.00424.00409.00411.002376000982807000
2016-03-30425.00426.00408.00409.001724000711672000
2016-03-29422.00427.00418.00425.001126000476335000
2016-03-28427.00431.00420.00427.001631000695457000
2016-03-25414.00424.00407.00422.002025000843369000
2016-03-24432.00433.00418.00419.0023700001000438000
2016-03-23434.00440.00432.00434.001289000561181000
2016-03-22434.00441.00430.00434.0024400001061292000
2016-03-18438.00447.00431.00436.002108000917648000
2016-03-17443.00450.00435.00438.001492000658296000
2016-03-16446.00449.00439.00440.002117000936504000
2016-03-15451.00458.00443.00452.002020000911600000
2016-03-14445.00459.00445.00452.001976000892373000
2016-03-11430.00443.00429.00441.0033220001452426000
2016-03-10436.00441.00426.00435.0023680001024779000
2016-03-09446.00446.00429.00435.002011000874055000
2016-03-08464.00474.00446.00452.0028010001287550000
2016-03-07458.00469.00456.00464.0036760001701371000
2016-03-04441.00454.00439.00450.0036340001629771000
2016-03-03430.00446.00430.00440.0039240001723368000
2016-03-02433.00436.00424.00431.0031000001330554000
2016-03-01420.00427.00417.00422.001824000770185000
2016-02-29428.00433.00421.00421.0025110001070891000
2016-02-26432.00434.00422.00423.002010000854260000
2016-02-25422.00433.00421.00426.0026900001146772000
2016-02-24410.00429.00409.00422.0036900001560650000
2016-02-23418.00433.00417.00418.0049050002076789000
2016-02-22408.00416.00405.00410.001857000762170000
2016-02-19427.00429.00410.00412.0037550001559722000
2016-02-18428.00437.00420.00429.0036380001560190000
2016-02-17415.00431.00414.00420.0054400002290064000
2016-02-16429.00433.00406.00410.0097280004069892000
2016-02-15447.00447.00429.00437.0046190002024300000
2016-02-12418.00427.00406.00407.0052110002164863000
2016-02-10459.00465.00431.00434.0048340002143957000
2016-02-09464.00465.00453.00459.0028260001297739000
2016-02-08479.00501.00477.00493.0036940001819220000
2016-02-05483.00497.00474.00482.0033530001617149000
2016-02-04490.00502.00487.00488.0048190002374063000
2016-02-03531.00531.00494.00497.0055870002813552000
2016-02-02540.00550.00528.00536.0033300001796757000
2016-02-01589.00589.00536.00537.0031610001731855000
2016-01-29598.00611.00565.00595.0024620001450282000
2016-01-28599.00608.00591.00595.001513000907070000
2016-01-27586.00601.00586.00599.0017100001016348000
2016-01-26581.00585.00567.00576.001336000768888000
2016-01-25601.00601.00586.00591.001197000708394000
2016-01-22578.00591.00565.00591.001485000863025000
2016-01-21576.00586.00558.00558.001440000821300000
2016-01-20592.00594.00574.00575.001642000954800000
2016-01-19601.00606.00590.00598.001182000704590000
2016-01-18601.00605.00590.00601.001118000670074000
2016-01-15620.00622.00603.00611.001199000733028000
2016-01-14601.00616.00595.00612.0023430001415965000
2016-01-13613.00623.00605.00612.0044560002726777000
2016-01-12616.00628.00611.00611.0020630001270791000
2016-01-08633.00644.00626.00631.0022710001439166000
2016-01-07659.00660.00638.00641.0028390001839081000
2016-01-06689.00689.00660.00666.0021560001447912000
2016-01-05676.00687.00672.00682.00850000577931000
2016-01-04684.00692.00671.00676.001229000832216000
2015-12-30697.00700.00689.00693.00910000632244000
2015-12-29675.00695.00668.00694.001281000880556000
2015-12-28665.00679.00665.00676.00678000457049000
2015-12-25679.00679.00664.00666.00506000338086000
2015-12-24688.00688.00674.00678.00629000427354000
2015-12-22678.00683.00673.00678.00911000618096000
2015-12-21673.00679.00663.00675.001307000877549000
2015-12-18692.00708.00680.00682.0020730001429001000
2015-12-17698.00703.00693.00695.001110000773579000
2015-12-16679.00690.00675.00684.001419000970017000
2015-12-15676.00683.00661.00662.0017500001176085000
2015-12-14663.00679.00663.00679.001234000831517000
2015-12-11668.00687.00668.00679.0019940001347028000
2015-12-10672.00676.00665.00672.001295000870312000
2015-12-09677.00686.00676.00682.001185000807823000
2015-12-08685.00690.00676.00680.001080000734621000
2015-12-07692.00701.00686.00686.00775000536167000
2015-12-04682.00689.00678.00684.0014810001011336000
2015-12-03705.00705.00693.00698.00856000596248000

   ※ 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