[8381 東証1部] 山陰合同銀行 日足 時系列データ

[8381 東証1部] 山陰合同銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-26902.00904.00894.00898.00223300200351800
2017-07-25898.00900.00888.00895.00207200185352600
2017-07-24893.00899.00886.00898.00239000213368200
2017-07-21892.00902.00886.00900.00276100247156300
2017-07-20893.00902.00888.00898.00235200210984800
2017-07-19890.00893.00884.00892.00316700281553200
2017-07-18900.00900.00888.00895.00267500238975200
2017-07-14898.00910.00894.00908.00228300206442800
2017-07-13907.00908.00892.00894.00254600227986600
2017-07-12913.00914.00901.00902.00160000144871600
2017-07-11907.00923.00907.00918.00232700213426300
2017-07-10920.00923.00908.00908.00294900269150300
2017-07-07925.00928.00915.00917.00362800333938700
2017-07-06931.00934.00925.00934.00219500204371800
2017-07-05933.00937.00929.00937.00213800199576300
2017-07-04943.00945.00930.00933.00299300280187100
2017-07-03943.00945.00926.00937.00298100278404100
2017-06-30935.00950.00932.00945.00360200339857400
2017-06-29942.00954.00939.00942.00296500280038900
2017-06-28919.00940.00919.00938.00433800405670900
2017-06-27908.00920.00907.00919.00220600202117000
2017-06-26913.00913.00906.00908.00187600170586400
2017-06-23910.00916.00909.00915.00243000221860700
2017-06-22913.00918.00909.00911.00190300173871600
2017-06-21920.00920.00910.00914.00335500306845600
2017-06-20912.00925.00910.00920.00325100299047800
2017-06-19903.00912.00900.00908.00189800172279300
2017-06-16907.00911.00898.00902.00473100427269000
2017-06-15896.00902.00893.00897.00365300328205800
2017-06-14904.00915.00902.00902.00276100250481300
2017-06-13888.00905.00887.00903.00201000180893700
2017-06-12900.00913.00892.00893.00275700248152400
2017-06-09884.00897.00878.00895.00638000567483400
2017-06-08876.00892.00876.00885.00362800320843000
2017-06-07871.00876.00865.00872.00355700310202500
2017-06-06872.00889.00869.00872.00618900542795900
2017-06-05864.00869.00851.00864.00290000250028400
2017-06-02854.00877.00853.00874.00400600348186300
2017-06-01840.00852.00840.00850.00369200312710200
2017-05-31838.00842.00829.00833.00387500323083600
2017-05-30843.00848.00838.00841.00349700294132700
2017-05-29839.00849.00839.00843.00281000237066600
2017-05-26841.00844.00836.00839.00522000438095400
2017-05-25846.00848.00840.00844.00655300553097200
2017-05-24860.00862.00850.00853.00422500361308600
2017-05-23860.00861.00850.00852.00435600372022800
2017-05-22868.00868.00856.00859.00321100276562500
2017-05-19869.00871.00862.00866.00293000254019500
2017-05-18889.00889.00867.00869.00520400454213100
2017-05-17920.00920.00903.00907.00324100294737700
2017-05-16928.00929.00919.00924.00309800285874300
2017-05-15921.00924.00902.00915.00409800373352800
2017-05-12928.00933.00923.00931.00240100223012300
2017-05-11937.00941.00927.00935.00178700167045200
2017-05-10927.00937.00925.00934.00306800286094800
2017-05-09932.00932.00922.00926.00303300281257400
2017-05-08921.00936.00916.00933.00396600368679700
2017-05-02912.00917.00905.00910.00365400332979300
2017-05-01892.00907.00888.00907.00299800269953400
2017-04-28924.00929.00906.00906.00348800318043900
2017-04-27928.00931.00917.00929.00379500351178800
2017-04-26925.00928.00915.00928.00170200157405400
2017-04-25898.00917.00898.00912.00262400238463300
2017-04-24905.00906.00894.00901.00300600270781100
2017-04-21893.00903.00888.00894.00265400237032700
2017-04-20872.00892.00869.00883.00265400234766600
2017-04-19866.00879.00852.00872.00353800306906600
2017-04-18870.00884.00864.00872.00344600301582500
2017-04-17863.00869.00852.00860.00180300154994500
2017-04-14864.00871.00855.00865.00292700253043600
2017-04-13862.00870.00854.00869.00289800250515800
2017-04-12862.00872.00862.00871.00200700174106100
2017-04-11868.00877.00862.00877.00245100213564500
2017-04-10871.00879.00860.00876.00411900358574000
2017-04-07875.00884.00868.00871.00279900245047200
2017-04-06876.00878.00861.00866.00269600233822800
2017-04-05890.00894.00879.00882.00348900308142000
2017-04-04889.00893.00880.00890.00360200319777100
2017-04-03900.00903.00885.00894.00332700298290600
2017-03-31921.00929.00891.00892.00423100382607900
2017-03-30921.00925.00913.00916.00213700196222100
2017-03-29938.00938.00918.00927.00213200197708600
2017-03-28933.00943.00928.00940.00308200288743800
2017-03-27926.00932.00911.00922.00201300185208900
2017-03-24917.00945.00916.00936.00266000248335700
2017-03-23932.00932.00913.00917.00440800404911700
2017-03-22951.00952.00933.00937.00299800281998700
2017-03-21973.00980.00966.00971.00237700230801800
2017-03-17984.00988.00977.00979.00332300325854800
2017-03-16981.00988.00977.00984.00343100337360700
2017-03-15995.001000.00989.00995.00196900195663300
2017-03-141005.001005.00996.00999.00168000168087400
2017-03-131007.001007.00995.001001.00392400392292500
2017-03-101017.001020.001008.001015.00431500438258500
2017-03-091007.001007.00996.001002.00224600224694900
2017-03-081005.001005.00990.00999.00333900332838400
2017-03-071011.001012.001005.001009.00263800265802500
2017-03-061000.001022.00995.001016.00310400314370300
2017-03-031007.001014.001003.001004.00214700215840500
2017-03-021030.001031.001010.001010.00259100263965000
2017-03-011010.001016.001002.001012.00264300266997200
2017-02-28995.001017.00995.001006.00360700363923700
2017-02-271011.001017.00989.00995.00446400445427200
2017-02-241014.001030.001010.001026.00282200288908200
2017-02-231017.001029.001005.001026.00418500426452500
2017-02-221014.001026.001007.001024.00393900401933000
2017-02-211030.001033.001014.001025.00336900344432700
2017-02-201021.001033.001000.001029.00412500421201500
2017-02-171037.001041.001030.001035.00269400278894600
2017-02-161031.001055.001030.001047.00361300377783200
2017-02-151039.001045.001029.001030.00379100392003400
2017-02-141032.001039.001025.001028.00301000310816800
2017-02-131042.001045.001021.001024.00249000256191300
2017-02-101000.001034.00998.001028.00404600413413600
2017-02-09996.001000.00987.00992.00126500125625000
2017-02-08998.001006.00990.001003.00273800274068700
2017-02-07979.001003.00979.00994.00201700200580200
2017-02-061000.001009.00985.00989.00370900369011100
2017-02-03953.00997.00953.00992.00387000380353400
2017-02-02970.00979.00950.00952.00488200470979200
2017-02-01932.00965.00922.00961.00268400255241100
2017-01-31951.00959.00936.00945.00332500313813000
2017-01-30967.00970.00955.00965.00162400156672900
2017-01-27967.00976.00962.00970.00233200226022200
2017-01-26952.00963.00952.00960.00247500237087500
2017-01-25943.00959.00940.00946.00269900256068100
2017-01-24942.00943.00924.00928.00319900297541700
2017-01-23957.00970.00951.00956.00198800190745800
2017-01-20972.00978.00961.00968.00277500268619500
2017-01-19977.00992.00974.00982.00205100201476400
2017-01-18952.00965.00947.00962.00308400295296800
2017-01-17966.00968.00950.00955.00278600267085700
2017-01-16981.00990.00970.00973.00203900199050500
2017-01-13980.00989.00977.00987.00329600324614100
2017-01-12995.00997.00975.00987.00271500267506600
2017-01-11998.001006.00995.001002.00318600318958000
2017-01-101004.001011.00995.00999.00260300260317600
2017-01-061008.001011.00998.001005.00239800240816500
2017-01-051025.001029.001012.001020.00397500405464900
2017-01-04985.001019.00984.001019.00519500524235700
2016-12-30966.00979.00963.00975.00249200242248800
2016-12-29982.00982.00968.00972.00278700270969200
2016-12-28978.00987.00971.00985.00293700287907400
2016-12-27969.00991.00968.00979.00182500179227700
2016-12-26996.00997.00976.00977.00219900215961200
2016-12-22995.00999.00984.00993.00241300239446500
2016-12-21999.001012.00991.00993.00507100506110700
2016-12-20993.001000.00988.00999.00459700457797100
2016-12-19990.00997.00984.00995.00365900363228100
2016-12-16993.001000.00984.00991.00987300980120100
2016-12-15980.00988.00970.00983.00631100619241300
2016-12-14974.00976.00962.00975.00408700396413500
2016-12-13974.00988.00966.00987.00329100323186500
2016-12-12995.00998.00967.00980.00545000534382700
2016-12-09975.00984.00966.00984.00679800664404400
2016-12-08955.00970.00948.00970.00415400399471700
2016-12-07920.00944.00920.00943.00402300377085600
2016-12-06906.00920.00903.00918.00549800502259200
2016-12-05895.00907.00886.00897.00389800348376300
2016-12-02883.00911.00883.00904.00439300395933500
2016-12-01889.00900.00881.00891.00569500507067900
2016-11-30880.00883.00867.00873.00424500370688500
2016-11-29858.00875.00851.00873.00492500428052900
2016-11-28858.00876.00852.00872.00557700484078100
2016-11-25857.00862.00846.00858.00642900548862900
2016-11-24853.00861.00832.00856.00509400433396000
2016-11-22837.00845.00828.00842.00348700292520400
2016-11-21828.00839.00824.00837.00442200368959800
2016-11-18820.00828.00813.00822.00473100388370600
2016-11-17805.00822.00799.00819.00501000407011800
2016-11-16804.00809.00782.00805.00749600597095200
2016-11-15782.00795.00772.00791.00607700478536500
2016-11-14800.00823.00787.00791.00774000620314000
2016-11-11793.00808.00770.00776.00494300389501900
2016-11-10777.00784.00763.00776.00304300235842000
2016-11-09775.00780.00710.00718.00512400379417400
2016-11-08761.00776.00758.00769.00400800308928900
2016-11-07751.00765.00751.00758.00328800249296500
2016-11-04734.00740.00725.00738.00295400217204700
2016-11-02743.00748.00734.00741.00287100212884500
2016-11-01749.00760.00745.00754.00317200238895200
2016-10-31756.00761.00750.00756.00228800173091800
2016-10-28750.00770.00750.00764.00508800388370900
2016-10-27743.00749.00741.00747.00274600205130800
2016-10-26733.00745.00725.00743.00286200211477000
2016-10-25738.00746.00734.00738.00264800195964700
2016-10-24734.00734.00723.00732.00275500201360600
2016-10-21726.00738.00723.00733.00315100230974400
2016-10-20715.00725.00707.00725.00297800214257100
2016-10-19704.00716.00704.00712.00225000160080000
2016-10-18710.00712.00700.00707.00219800155198300
2016-10-17697.00713.00697.00704.00274500193783600
2016-10-14695.00702.00690.00697.00277100192876000
2016-10-13707.00710.00690.00695.00499300348474700
2016-10-12701.00714.00700.00707.00297800210785200
2016-10-11707.00723.00707.00710.00181700129712900
2016-10-07711.00716.00702.00712.00253900179860400
2016-10-06719.00733.00711.00715.00329500237457500
2016-10-05713.00719.00704.00711.00349900249355800
2016-10-04702.00717.00701.00708.00370100262707700
2016-10-03695.00708.00685.00693.00377500262926700
2016-09-30699.00701.00684.00686.00508400350495600
2016-09-29715.00731.00712.00719.00376400271658600
2016-09-28728.00728.00704.00710.00295700210317300
2016-09-27733.00733.00704.00733.00537600388451200
2016-09-26755.00763.00738.00738.00384700287083500
2016-09-23744.00762.00726.00752.00549400410734700
2016-09-21700.00759.00680.00757.00838300608907800
2016-09-20697.00714.00696.00700.00493600347402900
2016-09-16680.00709.00675.00703.00545400380055000
2016-09-15678.00679.00666.00674.00361200242626800
2016-09-14680.00693.00672.00688.00392300268072700
2016-09-13699.00700.00683.00689.00310600214241400
2016-09-12708.00711.00689.00698.00317100221435700
2016-09-09708.00719.00708.00711.00375500267507600
2016-09-08717.00719.00702.00708.00490400346974300
2016-09-07715.00717.00700.00717.00480400340627100
2016-09-06735.00741.00722.00727.00294100214287200
2016-09-05739.00748.00729.00731.00584900431278300
2016-09-02713.00734.00701.00731.00639000460582300
2016-09-01708.00725.00706.00713.00815500583795700
2016-08-31715.00721.00701.00707.00876900622240200
2016-08-30703.00722.00702.00712.00610200435194800
2016-08-29708.00716.00705.00710.00321900228949200
2016-08-26691.00703.00687.00693.00438900305177600
2016-08-25687.00696.00676.00693.00261700179934900
2016-08-24693.00700.00688.00688.00242100167702800
2016-08-23700.00701.00680.00684.00232900160323100
2016-08-22695.00708.00691.00704.00335200234999600
2016-08-19698.00700.00689.00695.00248300172480200
2016-08-18685.00707.00679.00690.00337200234048700
2016-08-17667.00690.00665.00688.00238600162023800
2016-08-16684.00690.00669.00673.00233500158053000
2016-08-15681.00692.00679.00683.00182500124721600
2016-08-12720.00721.00678.00685.00525800361663300
2016-08-10713.00714.00699.00713.00244000172744800
2016-08-09704.00727.00704.00713.00393300281826800
2016-08-08686.00711.00680.00709.00352100247323500
2016-08-05687.00688.00673.00676.00295000200354800
2016-08-04661.00678.00656.00678.00447100299139000
2016-08-03698.00702.00651.00661.001197500801309300
2016-08-02769.00769.00721.00721.00647000479286700
2016-08-01767.00797.00748.00784.00690200534136500
2016-07-29725.00806.00713.00797.00933600710327400
2016-07-28742.00745.00720.00722.00293600213900800
2016-07-27745.00761.00733.00755.00671400504075600
2016-07-26731.00738.00724.00734.00451900330153100
2016-07-25707.00725.00707.00720.00338400243085500
2016-07-22705.00718.00701.00705.00215900152505000
2016-07-21719.00726.00709.00718.00243900174974500

   ※ 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