[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 
2017-08-23449.00452.00438.00440.001243000548534000
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
2016-12-13561.00571.00557.00569.0023120001311211000
2016-12-12575.00581.00559.00567.0032980001877371000
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

   ※ 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