[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 
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
2016-07-20713.00717.00694.00705.00355100249655000
2016-07-19741.00741.00716.00728.00339900246549100
2016-07-15715.00739.00712.00731.00407600296266300
2016-07-14711.00711.00696.00708.00268700189410100
2016-07-13710.00718.00700.00708.00375700266991100
2016-07-12685.00702.00683.00693.00337600234270700
2016-07-11629.00667.00629.00661.00307100200460300
2016-07-08626.00628.00614.00615.00453000280741100
2016-07-07630.00638.00622.00626.00278500174989600
2016-07-06635.00638.00621.00628.00302200189517000
2016-07-05664.00665.00646.00652.00238100155272500
2016-07-04666.00675.00657.00665.00273200182236000
2016-07-01673.00677.00658.00668.00283300189041800
2016-06-30681.00681.00663.00664.00224400150329200
2016-06-29671.00679.00663.00671.00216100145022600
2016-06-28657.00678.00645.00667.00350600232312800
2016-06-27665.00668.00652.00667.00399300264319900
2016-06-24707.00717.00639.00646.00700200471041000
2016-06-23709.00711.00694.00707.00435300307048900
2016-06-22710.00712.00698.00705.00414400292175500
2016-06-21698.00713.00689.00710.00428900301159800
2016-06-20680.00709.00678.00708.00619500432427100
2016-06-17649.00668.00649.00666.001011500671120700
2016-06-16646.00657.00633.00636.00642200411475300
2016-06-15630.00650.00626.00642.00361000231621300
2016-06-14640.00642.00627.00634.00379700240718500
2016-06-13650.00651.00637.00638.00297500191185500
2016-06-10665.00667.00650.00658.00493200324617200
2016-06-09681.00681.00667.00669.00386200259632100
2016-06-08696.00696.00674.00686.00610400417023700
2016-06-07698.00706.00694.00699.00321000224392600
2016-06-06691.00699.00686.00698.00272700188734600
2016-06-03696.00707.00696.00705.00285900201018600
2016-06-02700.00707.00691.00694.00422200294283200
2016-06-01703.00710.00686.00702.00434200304458200
2016-05-31717.00717.00707.00708.00647600460105700
2016-05-30722.00725.00713.00723.00143000102891100
2016-05-27718.00726.00707.00717.00201100143632600
2016-05-26720.00726.00716.00718.00192800138959400
2016-05-25720.00723.00708.00715.00218000156158800
2016-05-24714.00717.00707.00710.0010660075880700
2016-05-23711.00719.00691.00717.00319600226406700
2016-05-20700.00716.00700.00715.00180400128237600
2016-05-19706.00715.00697.00701.00197100138749700
2016-05-18687.00709.00682.00700.00273600190796700
2016-05-17688.00694.00672.00689.00202100138121900
2016-05-16675.00698.00670.00675.00245400167432600
2016-05-13691.00699.00664.00670.00270900183089100
2016-05-12684.00699.00679.00696.00198500137592200
2016-05-11700.00711.00691.00691.00182800127410900
2016-05-10682.00700.00668.00696.00327100224833600
2016-05-09674.00686.00674.00682.0013890094690800
2016-05-06683.00694.00666.00674.00275400185653900
2016-05-02680.00687.00670.00676.00376600254438000
2016-04-28780.00785.00713.00716.00505000374687800
2016-04-27764.00778.00761.00773.00412400317605200
2016-04-26767.00769.00744.00757.00270400204100800
2016-04-25766.00775.00753.00773.00355400272530000
2016-04-22735.00770.00730.00765.00573300432420400
2016-04-21740.00740.00728.00738.00210600154931800
2016-04-20736.00743.00724.00727.00341600249691600
2016-04-19728.00734.00719.00730.00264300192350900
2016-04-18700.00706.00692.00703.00297100208150400
2016-04-15721.00733.00714.00722.00395900285865200
2016-04-14722.00730.00717.00726.00356400258206300
2016-04-13698.00711.00691.00707.00319700225411900
2016-04-12652.00687.00652.00684.00423600286790100
2016-04-11658.00671.00648.00652.00261800170988600
2016-04-08650.00673.00637.00666.00471100309847700
2016-04-07650.00664.00641.00656.00405500265336200
2016-04-06651.00662.00645.00652.00340700222336200
2016-04-05679.00679.00651.00652.00358600235911200
2016-04-04677.00699.00676.00686.00424400290666000
2016-04-01702.00702.00673.00676.00490300334591000
2016-03-31706.00724.00696.00696.00645900454745200
2016-03-30719.00723.00695.00699.00373500262702600
2016-03-29718.00725.00708.00723.00499600358446000
2016-03-28721.00736.00721.00730.00507200369029300
2016-03-25712.00721.00690.00718.00691200489235500
2016-03-24741.00745.00713.00718.00444100320599600
2016-03-23760.00766.00744.00746.00279700210161200
2016-03-22754.00766.00747.00759.00338700256182300
2016-03-18753.00760.00732.00746.00510000379036000
2016-03-17765.00778.00742.00753.00627700476242100
2016-03-16753.00766.00745.00754.00675700510576100
2016-03-15759.00774.00746.00763.00679900517537800
2016-03-14737.00760.00737.00755.00437800329764800
2016-03-11705.00726.00698.00725.00583400417491000
2016-03-10710.00721.00704.00718.00532000379154600
2016-03-09723.00723.00700.00701.00447900316777600
2016-03-08729.00747.00719.00723.00676000493106300
2016-03-07721.00736.00719.00731.00596000435441600
2016-03-04704.00723.00699.00718.00672300479867000
2016-03-03688.00711.00686.00704.00377800265168300
2016-03-02700.00701.00683.00690.00501700346715000
2016-03-01669.00687.00665.00680.00703300477807300
2016-02-29672.00689.00670.00670.00531100360684800
2016-02-26687.00691.00662.00662.00452800303406600
2016-02-25658.00687.00658.00679.00704900476628900
2016-02-24658.00678.00653.00654.00718000474405100
2016-02-23662.00684.00662.00668.00699800470149600
2016-02-22648.00666.00644.00652.00628200412119700
2016-02-19660.00663.00645.00651.00434300283221500
2016-02-18667.00677.00657.00669.00431900288112400
2016-02-17662.00672.00643.00655.00518200339807000
2016-02-16635.00672.00629.00656.00828500543033900
2016-02-15640.00652.00618.00635.001319000830949600
2016-02-12620.00634.00607.00608.001023600635039300
2016-02-10679.00687.00630.00638.00789000512615500
2016-02-09678.00681.00657.00669.00582900388398200
2016-02-08683.00709.00678.00701.00611000426696600
2016-02-05691.00709.00683.00693.00779500540655800
2016-02-04707.00721.00690.00706.001087100770591100
2016-02-03750.00753.00713.00721.001023200742583100
2016-02-02772.00785.00755.00765.00765100590356000
2016-02-01842.00842.00770.00777.001016000803117200
2016-01-29873.00896.00819.00860.00520900445575600
2016-01-28875.00892.00871.00872.00301700265480200
2016-01-27865.00878.00861.00877.00284700247883100
2016-01-26853.00855.00828.00839.00306600257902400
2016-01-25877.00879.00860.00868.00226700197019500
2016-01-22849.00866.00835.00865.00348900296591300
2016-01-21860.00872.00823.00824.00567600480715500
2016-01-20890.00891.00858.00859.00439700382844400
2016-01-19899.00919.00882.00893.00416300372666700
2016-01-18894.00903.00885.00899.00257400230403400
2016-01-15918.00925.00897.00909.00243700221419500
2016-01-14898.00910.00884.00907.00295400265192800
2016-01-13911.00926.00906.00915.00301700276615400
2016-01-12909.00924.00895.00896.00415200376415400
2016-01-08939.00949.00918.00924.00455100424229600
2016-01-07950.00969.00937.00939.00354800335974500
2016-01-06977.00981.00946.00953.00406400389846400
2016-01-05965.00985.00961.00977.00299600291578900
2016-01-04982.001002.00965.00967.00298600291466200
2015-12-30998.001009.00987.00990.00327200326176400
2015-12-29960.00996.00954.00991.00350600345272300
2015-12-28950.00966.00947.00959.00228300218866200
2015-12-25950.00957.00934.00941.00179500169122100
2015-12-24965.00970.00943.00947.00232800221648500
2015-12-22941.00959.00940.00954.00239900228020800
2015-12-21954.00956.00931.00945.00392800370113300
2015-12-18976.00994.00960.00961.00494000480909800
2015-12-17978.00989.00975.00976.00343900336991900
2015-12-16943.00972.00940.00961.00416600399218300
2015-12-15954.00960.00936.00937.00340200321174100
2015-12-14945.00964.00944.00962.00317400303421600
2015-12-11960.00977.00955.00967.00517700499672100
2015-12-10984.00984.00966.00974.00312100303966700
2015-12-09980.00990.00973.00985.00303800298053500
2015-12-081001.001007.00981.00988.00367900364941000
2015-12-071015.001026.001005.001005.00288800292319200
2015-12-041002.001013.00998.001005.00422500424097800
2015-12-031013.001029.001007.001024.00317900324504500
2015-12-021012.001030.001006.001018.00288100294380900
2015-12-011002.001022.00996.001012.00325100328711600
2015-11-301016.001018.00995.00995.00606400606069100
2015-11-271027.001029.001013.001019.00215700219972500
2015-11-261026.001029.001018.001024.00244900250682000

   ※ 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