[8382 東証1部] 中国銀行 日足 時系列データ

[8382 東証1部] 中国銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-261617.001623.001607.001612.00223800360988000
2017-07-251593.001609.001589.001601.00231000369794900
2017-07-241588.001595.001579.001594.00355800565223400
2017-07-211615.001615.001593.001598.00539300862859300
2017-07-201637.001640.001625.001632.00260300424876700
2017-07-191632.001640.001623.001636.00257700421031700
2017-07-181647.001650.001620.001634.00285400465965700
2017-07-141656.001670.001647.001666.00301500501012600
2017-07-131672.001682.001645.001649.00376000622348500
2017-07-121692.001693.001668.001669.00454600762292000
2017-07-111714.001730.001708.001712.00365900627778500
2017-07-101722.001727.001708.001714.00297500510378800
2017-07-071694.001718.001692.001704.00324700553783600
2017-07-061724.001726.001705.001719.00330700568151200
2017-07-051697.001719.001694.001715.00345800590831100
2017-07-041708.001722.001698.001706.00333700569489700
2017-07-031685.001702.001673.001702.00344700583214700
2017-06-301669.001689.001662.001680.00372500625164200
2017-06-291680.001692.001664.001674.00290100486187500
2017-06-281652.001672.001652.001667.00390600650019700
2017-06-271636.001667.001632.001658.00338600560793800
2017-06-261634.001640.001619.001629.00263100429125700
2017-06-231625.001634.001618.001634.00213700348166600
2017-06-221618.001634.001612.001626.00356300579584700
2017-06-211634.001634.001614.001621.00434300704351100
2017-06-201650.001671.001643.001650.00249900413873800
2017-06-191608.001640.001607.001637.00383000625035600
2017-06-161611.001625.001600.001607.007953001280785100
2017-06-151600.001611.001582.001590.00428000680960900
2017-06-141617.001637.001606.001606.00381600616177100
2017-06-131606.001626.001603.001621.00207400335896000
2017-06-121630.001648.001612.001613.00257600418439800
2017-06-091605.001633.001596.001621.006954001123013100
2017-06-081612.001624.001603.001610.00524100845006900
2017-06-071591.001616.001585.001607.00327500525611100
2017-06-061587.001616.001586.001594.00349800560444500
2017-06-051617.001622.001589.001603.00373800599618100
2017-06-021581.001627.001579.001624.00566300915279800
2017-06-011554.001585.001550.001577.00547700862744300
2017-05-311533.001558.001529.001556.0014339002222327900
2017-05-301556.001561.001523.001536.00440200675392600
2017-05-291559.001561.001546.001551.00255200396362300
2017-05-261559.001567.001551.001552.00289100449977600
2017-05-251566.001574.001557.001563.00329000514792100
2017-05-241567.001577.001548.001564.00399900625098000
2017-05-231563.001568.001535.001549.007342001137388800
2017-05-221562.001579.001551.001559.00385800601168100
2017-05-191556.001572.001542.001562.00605700944686400
2017-05-181580.001583.001560.001565.00578600907085500
2017-05-171603.001631.001587.001615.0010258001651846600
2017-05-161634.001645.001605.001611.0011828001917068800
2017-05-151675.001678.001615.001628.0010565001724059500
2017-05-121723.001733.001711.001720.00432300743362000
2017-05-111720.001733.001704.001725.006928001192422200
2017-05-101725.001739.001711.001716.00500300860399700
2017-05-091717.001725.001708.001720.00391100671659200
2017-05-081691.001721.001691.001720.00460100787365700
2017-05-021671.001679.001661.001672.00389900651497700
2017-05-011643.001652.001632.001650.00281600462919900
2017-04-281676.001686.001642.001654.00486800806383400
2017-04-271667.001675.001654.001673.00394300657944800
2017-04-261641.001678.001635.001675.00526700877941800
2017-04-251619.001653.001617.001641.00280800460189300
2017-04-241638.001643.001621.001623.00330500537873500
2017-04-211622.001642.001599.001607.00495800801355900
2017-04-201584.001622.001583.001611.00362400584658300
2017-04-191567.001599.001551.001587.00531500839782700
2017-04-181575.001605.001575.001583.00301100478388400
2017-04-171561.001572.001543.001566.00291600455069500
2017-04-141560.001584.001544.001575.00426200666842100
2017-04-131565.001584.001556.001573.00610000958796300
2017-04-121571.001586.001557.001581.00455400717980100
2017-04-111559.001585.001544.001584.007123001119660300
2017-04-101553.001579.001543.001571.00389800609290200
2017-04-071559.001569.001534.001544.007305001134337500
2017-04-061550.001555.001526.001533.00538000827502800
2017-04-051594.001599.001550.001554.007176001122970000
2017-04-041601.001602.001579.001586.00520400826199200
2017-04-031622.001626.001601.001605.006516001048547900
2017-03-311665.001678.001620.001620.00531300870991000
2017-03-301651.001659.001638.001645.00305600503794900
2017-03-291685.001694.001648.001660.00494500823795700
2017-03-281662.001677.001657.001669.00534100891656700
2017-03-271639.001647.001627.001643.00590700967710400
2017-03-241636.001686.001636.001658.006530001086097600
2017-03-231660.001661.001630.001635.007388001212389300
2017-03-221675.001689.001661.001661.00540800905043100
2017-03-211704.001724.001694.001709.00495700849223300
2017-03-171726.001732.001699.001712.008162001400508800
2017-03-161723.001740.001713.001726.00505900873622900
2017-03-151743.001753.001727.001743.00510800888862400
2017-03-141782.001782.001766.001766.00332600589146300
2017-03-131774.001785.001769.001782.00251500447536300
2017-03-101796.001804.001784.001793.00465300834896900
2017-03-091771.001777.001757.001767.00268100473762800
2017-03-081772.001776.001751.001758.00271000476860300
2017-03-071779.001784.001763.001782.00361100641482400
2017-03-061771.001797.001759.001789.00303700541932200
2017-03-031776.001789.001769.001780.00308600548616800
2017-03-021810.001814.001780.001788.00306500549417100
2017-03-011752.001784.001752.001781.00519100920114800
2017-02-281771.001800.001770.001792.00554800993924600
2017-02-271776.001785.001753.001764.00449700794089100
2017-02-241790.001816.001788.001805.00355000640166000
2017-02-231823.001823.001793.001808.00239000431443200
2017-02-221825.001828.001810.001827.00312300569431800
2017-02-211810.001820.001804.001820.00307900558489800
2017-02-201795.001815.001779.001813.00204100368379400
2017-02-171802.001812.001790.001806.00424100764952100
2017-02-161812.001835.001804.001812.00482800876533400
2017-02-151813.001830.001805.001815.00378400687262900
2017-02-141808.001824.001787.001793.00450100810056300
2017-02-131818.001824.001791.001803.00430300776828100
2017-02-101773.001816.001763.001801.00520700938612600
2017-02-091750.001765.001740.001749.00249000435986400
2017-02-081748.001768.001743.001764.00294100517693400
2017-02-071720.001762.001713.001748.00366900641102300
2017-02-061760.001773.001725.001732.00425400740398300
2017-02-031691.001757.001667.001733.008167001408903900
2017-02-021699.001699.001637.001648.00551900917436800
2017-02-011633.001688.001626.001687.00246500412474900
2017-01-311669.001683.001658.001664.00419800700558100
2017-01-301692.001697.001667.001694.00368200619795500
2017-01-271700.001711.001692.001701.00336600572676100
2017-01-261675.001698.001670.001696.00270400456628200
2017-01-251648.001666.001642.001648.00486300804176400
2017-01-241639.001639.001617.001623.00338100549942600
2017-01-231658.001660.001640.001643.00253500418078500
2017-01-201665.001680.001657.001670.00231800387134200
2017-01-191658.001688.001649.001671.00344100574612900
2017-01-181621.001639.001605.001635.00289100469318300
2017-01-171650.001650.001617.001634.00357600584226100
2017-01-161675.001684.001651.001653.00234500389419100
2017-01-131672.001689.001661.001684.00288200483919400
2017-01-121691.001699.001660.001671.00346600580124600
2017-01-111693.001709.001690.001701.00287400488551400
2017-01-101694.001711.001681.001686.00376000636084700
2017-01-061699.001709.001687.001705.00371600631575200
2017-01-051726.001735.001706.001717.00410000704510000
2017-01-041700.001733.001698.001731.00479300825622800
2016-12-301670.001688.001663.001678.00267900449007400
2016-12-291703.001710.001678.001690.00430300727449000
2016-12-281700.001707.001687.001704.00298300507403000
2016-12-271682.001709.001672.001690.00285600483442600
2016-12-261705.001710.001683.001687.00244800414450100
2016-12-221715.001720.001696.001708.00356700609605200
2016-12-211720.001738.001703.001715.00508400873571200
2016-12-201730.001730.001707.001718.00329100565675000
2016-12-191741.001743.001721.001729.00380300657737700
2016-12-161735.001753.001712.001741.006246001084615400
2016-12-151710.001730.001698.001725.00512600880642600
2016-12-141707.001707.001678.001704.00398300675287500
2016-12-131690.001718.001676.001707.00511900872148200
2016-12-121744.001746.001684.001716.006180001060817000
2016-12-091700.001730.001699.001727.007206001235254200
2016-12-081662.001694.001655.001694.006552001103824000
2016-12-071615.001654.001615.001651.00490200804336100
2016-12-061605.001627.001592.001603.00595100957315300
2016-12-051573.001599.001571.001582.00482000762731100
2016-12-021561.001607.001561.001595.00611300973293600
2016-12-011578.001600.001550.001571.006746001062750300
2016-11-301567.001569.001546.001546.007438001155540700
2016-11-291557.001578.001540.001566.00483900755867500
2016-11-281545.001585.001525.001577.006915001082881400
2016-11-251562.001573.001537.001552.00554100858138500
2016-11-241575.001575.001532.001553.00515700801301100
2016-11-221552.001565.001545.001558.00425800662529400
2016-11-211536.001557.001522.001551.00437200675999600
2016-11-181533.001546.001517.001524.00530000810180100
2016-11-171494.001515.001480.001513.00500400750271600
2016-11-161487.001524.001479.001519.007868001182774700
2016-11-151466.001493.001450.001464.00656000964015600
2016-11-141478.001486.001428.001465.007265001059144500
2016-11-111439.001479.001403.001418.008099001163853100
2016-11-101422.001428.001396.001424.00545600774288100
2016-11-091405.001422.001305.001321.007594001029053900
2016-11-081393.001415.001383.001397.00370700519203500
2016-11-071393.001419.001393.001397.00396300555920600
2016-11-041378.001382.001347.001368.00428200584804800
2016-11-021392.001395.001381.001388.00402800559322100
2016-11-011397.001418.001384.001416.00458900645215100
2016-10-311387.001415.001369.001410.00587900823610600
2016-10-281383.001403.001382.001401.00562900785667100
2016-10-271364.001374.001356.001372.00255500349323800
2016-10-261358.001364.001343.001364.00291500395567400
2016-10-251352.001372.001352.001364.00534000728171200
2016-10-241340.001344.001324.001343.00266600356939400
2016-10-211326.001344.001318.001342.00501000669835200
2016-10-201294.001326.001286.001324.00434300571329200
2016-10-191300.001311.001294.001294.00505700658127900
2016-10-181279.001300.001278.001297.00501900649617100
2016-10-171273.001303.001266.001281.00660200845365400
2016-10-141250.001273.001242.001269.00320900404508800
2016-10-131269.001281.001251.001257.00334200421308200
2016-10-121251.001273.001243.001264.00413600522341800
2016-10-111270.001288.001254.001257.00282200357713100
2016-10-071265.001270.001247.001259.00287600361650800
2016-10-061280.001303.001269.001274.00384800494232300
2016-10-051252.001281.001240.001269.00515900653764700
2016-10-041233.001261.001228.001243.00390800486819700
2016-10-031238.001248.001207.001229.00503600620244300
2016-09-301240.001246.001214.001225.00563200691568400
2016-09-291267.001293.001265.001278.00464400594102700
2016-09-281274.001284.001237.001253.00339400424941600
2016-09-271277.001284.001232.001283.00656200830071500
2016-09-261313.001328.001290.001293.00357700466514400
2016-09-231310.001324.001293.001312.00557900732842700
2016-09-211231.001323.001204.001322.007858001005078200
2016-09-201226.001257.001215.001234.00552700685511700
2016-09-161200.001247.001193.001245.00458300564423900
2016-09-151206.001206.001174.001191.00402200478079900
2016-09-141207.001230.001187.001224.00409200497544100
2016-09-131251.001254.001221.001232.00330200407105800
2016-09-121264.001269.001230.001247.00351900438596600
2016-09-091267.001278.001257.001267.00444100563057100
2016-09-081269.001280.001262.001273.00309800393243700
2016-09-071272.001272.001242.001269.00368800465119300
2016-09-061285.001297.001268.001285.00428000548115600
2016-09-051296.001296.001265.001269.00249200318798800
2016-09-021285.001285.001254.001274.00318800404682600
2016-09-011280.001300.001276.001290.00380000489853100
2016-08-311254.001277.001240.001274.00570100722601500
2016-08-301198.001255.001194.001247.00503800624753300
2016-08-291200.001211.001187.001204.00363400437110400
2016-08-261179.001190.001171.001174.00332300392113900
2016-08-251174.001188.001161.001184.00304600359547100
2016-08-241166.001183.001163.001169.00221900259891300
2016-08-231171.001172.001150.001162.00359300416732700
2016-08-221180.001183.001158.001179.00237200278370800
2016-08-191171.001188.001160.001179.00305600360222200
2016-08-181181.001205.001161.001163.00361000423921100
2016-08-171143.001192.001131.001191.00490600573702100
2016-08-161160.001161.001134.001142.00457800525148900
2016-08-151161.001197.001155.001160.00249900292473000
2016-08-121198.001198.001148.001167.00362500423529600
2016-08-101151.001188.001138.001186.00594800698049000
2016-08-091159.001178.001156.001165.00317200370151900
2016-08-081120.001165.001112.001164.00425900490452000
2016-08-051108.001114.001091.001095.00327200360194000
2016-08-041082.001106.001070.001103.00523800571228100
2016-08-031132.001132.001074.001078.00726100789696000
2016-08-021190.001195.001128.001129.00681000787400300
2016-08-011149.001209.001123.001193.0011145001309029600
2016-07-291055.001175.001044.001169.0011176001249138000
2016-07-281071.001073.001045.001048.00549800578391500
2016-07-271097.001118.001068.001088.00677600736088000
2016-07-261089.001097.001068.001079.00393000423605300
2016-07-251110.001129.001089.001096.00490200539719400
2016-07-221099.001114.001089.001094.00381000418444300
2016-07-211125.001146.001110.001124.00443300498456600

   ※ 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