[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 
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
2016-07-201123.001129.001087.001106.00481300530506000
2016-07-191152.001160.001117.001125.00627300708160600
2016-07-151105.001148.001104.001128.00634100715066900
2016-07-141094.001101.001076.001091.00568200619221200
2016-07-131108.001113.001093.001100.00651600718710700
2016-07-121067.001093.001059.001078.00594600640432500
2016-07-11988.001048.00988.001037.00531400545534200
2016-07-08992.00999.00973.00973.00559700548689800
2016-07-07990.001007.00985.00990.00416000412678600
2016-07-061001.001003.00977.00989.00730000720211800
2016-07-051021.001024.001002.001016.00308300312417900
2016-07-041030.001039.001013.001031.00353800364428300
2016-07-011046.001055.001027.001036.00419000434775200
2016-06-301061.001070.001036.001038.00576400604752000
2016-06-291031.001037.001018.001034.00451400465176500
2016-06-281012.001028.00981.001021.00614300620668600
2016-06-271035.001041.001011.001026.00447500457831600
2016-06-241104.001112.001002.001008.00880900918509400
2016-06-231078.001106.001068.001096.00565500618531400
2016-06-221090.001093.001068.001080.00741700800955000
2016-06-211084.001109.001065.001105.00389600425693400
2016-06-201089.001114.001086.001102.00489800539999200
2016-06-171069.001075.001058.001069.00897600957145600
2016-06-161080.001080.001048.001052.00927100982551400
2016-06-151078.001111.001071.001094.00634800696734100
2016-06-141095.001099.001073.001084.00496100537448900
2016-06-131129.001129.001099.001101.00633100701708000
2016-06-101176.001177.001137.001146.00855200985040300
2016-06-091216.001218.001179.001185.00713500848286400
2016-06-081240.001242.001213.001234.008401001030635200
2016-06-071219.001240.001205.001240.00469600578545500
2016-06-061211.001221.001190.001219.00541400655697200
2016-06-031208.001242.001203.001236.00516600636310700
2016-06-021247.001260.001212.001215.00736800902545100
2016-06-011250.001285.001246.001265.00524500665793300
2016-05-311252.001266.001241.001259.0010665001339983800
2016-05-301242.001256.001231.001250.00396800494543800
2016-05-271224.001238.001208.001235.00374800460095300
2016-05-261243.001249.001217.001219.00566800698167500
2016-05-251232.001240.001220.001232.00362300445883800
2016-05-241213.001225.001200.001209.00435200528401300
2016-05-231211.001222.001185.001219.00554200670353700
2016-05-201181.001223.001181.001217.00540500656185100
2016-05-191200.001216.001178.001188.00671600800653500
2016-05-181163.001200.001159.001190.00730100863874000
2016-05-171157.001175.001146.001172.00803900935489300
2016-05-161131.001163.001101.001143.0013039001487427300
2016-05-131124.001127.001068.001071.00592200642931400
2016-05-121085.001103.001081.001094.00519100567238700
2016-05-111111.001122.001095.001098.00308500341074400
2016-05-101081.001108.001066.001106.00575000629203400
2016-05-091086.001097.001080.001083.00348600378760900
2016-05-061086.001116.001070.001078.00697100752419000
2016-05-021089.001114.001072.001084.00868200939424500
2016-04-281246.001261.001141.001148.00830200983579500
2016-04-271243.001256.001221.001237.00686100846392500
2016-04-261248.001251.001217.001241.00629500776098000
2016-04-251252.001269.001211.001268.009421001176322200
2016-04-221197.001282.001191.001260.00749500930965500
2016-04-211208.001209.001191.001206.00455600547964400
2016-04-201191.001201.001170.001177.00536300633457900
2016-04-191157.001196.001156.001178.00625100735798200
2016-04-181123.001138.001111.001116.00456500510689700
2016-04-151171.001184.001153.001164.00489100570887900
2016-04-141158.001198.001158.001182.009203001088529100
2016-04-131111.001142.001103.001134.00542600611992600
2016-04-121036.001099.001035.001093.0010389001122837100
2016-04-111046.001051.001025.001036.00433800449190100
2016-04-081030.001075.001022.001060.00606200637705700
2016-04-071045.001065.001034.001051.00520900546646200
2016-04-061050.001056.001035.001045.00608300634925400
2016-04-051109.001109.001050.001051.00875500932665600
2016-04-041119.001142.001108.001120.00472300529702900
2016-04-011166.001170.001119.001119.00622300705679600
2016-03-311174.001203.001170.001172.00529100625688300
2016-03-301212.001217.001163.001168.00545400644809600
2016-03-291215.001226.001205.001217.00347600422401600
2016-03-281204.001231.001198.001220.00586200710942600
2016-03-251187.001204.001170.001198.00393200467392800
2016-03-241209.001211.001182.001186.00544500648004900
2016-03-231219.001230.001208.001210.00305100371046500
2016-03-221220.001248.001189.001215.00784800956943000
2016-03-181220.001237.001188.001212.00740200892341200
2016-03-171224.001252.001211.001224.00507900623527700
2016-03-161242.001249.001212.001218.00457400559658700
2016-03-151243.001267.001229.001254.00496000621108000
2016-03-141233.001258.001233.001243.00502400625446100
2016-03-111171.001216.001168.001213.008885001062170600
2016-03-101182.001191.001157.001186.00763800900230500
2016-03-091200.001211.001167.001171.00514900606579000
2016-03-081239.001259.001201.001218.00465800570092100
2016-03-071232.001253.001232.001244.00437100543306800
2016-03-041217.001231.001199.001230.008537001042528900
2016-03-031182.001223.001182.001210.00778500940402600
2016-03-021182.001213.001179.001188.00808400960546500
2016-03-011180.001188.001145.001160.009327001084370400
2016-02-291209.001227.001187.001190.00764600921215300
2016-02-261220.001244.001191.001195.00595700718014100
2016-02-251192.001225.001192.001207.00570200689441300
2016-02-241162.001203.001160.001191.00725200860136200
2016-02-231188.001216.001178.001182.00661000788170700
2016-02-221183.001192.001151.001176.008823001032400400
2016-02-191212.001223.001191.001199.00604900726970600
2016-02-181232.001246.001210.001228.00700900860346300
2016-02-171192.001225.001191.001202.00826800994446100
2016-02-161156.001217.001143.001193.008957001065070500
2016-02-151151.001182.001135.001172.008930001037248700
2016-02-121090.001134.001080.001085.0011524001266638500
2016-02-101166.001174.001101.001107.0010922001228452100
2016-02-091200.001203.001158.001168.009855001156000000
2016-02-081204.001252.001204.001239.00575600709660400
2016-02-051250.001281.001216.001230.00654800808239600
2016-02-041262.001276.001246.001254.008066001016187000
2016-02-031307.001319.001275.001281.00727500937948000
2016-02-021310.001350.001300.001313.00598100789893300
2016-02-011396.001396.001312.001317.008592001146588600
2016-01-291434.001464.001361.001418.007396001046340600
2016-01-281442.001446.001419.001420.00272700389754700
2016-01-271405.001445.001403.001442.007163001023797300
2016-01-261394.001394.001357.001375.00325600448075600
2016-01-251434.001445.001397.001418.00433000612029600
2016-01-221383.001416.001363.001412.00451100627801000
2016-01-211400.001418.001353.001353.00513000707659500
2016-01-201431.001434.001392.001394.00563100793475600
2016-01-191449.001469.001426.001441.00359500518425600
2016-01-181449.001458.001429.001452.00304600440980000
2016-01-151500.001514.001461.001474.00495300734127800
2016-01-141477.001483.001445.001478.00620300907358900
2016-01-131483.001514.001475.001500.00504700754682800
2016-01-121491.001517.001461.001461.00499900738892400
2016-01-081521.001532.001498.001502.00552100834043500
2016-01-071570.001586.001533.001534.00433500671257700
2016-01-061601.001606.001551.001563.00321000503550900
2016-01-051570.001602.001568.001588.00325700516681900
2016-01-041599.001620.001572.001581.00268800426771500
2015-12-301638.001639.001618.001624.00294400478842000
2015-12-291571.001642.001571.001634.00518000839372300
2015-12-281555.001583.001555.001576.00258500407352800
2015-12-251595.001596.001551.001558.00337500527999200
2015-12-241590.001599.001571.001573.00270000425939200
2015-12-221564.001581.001556.001571.00260000408380700
2015-12-211553.001576.001538.001565.00411300640137000
2015-12-181611.001632.001568.001573.006790001079402900
2015-12-171626.001635.001596.001604.00584000941760500
2015-12-161578.001604.001577.001593.00596800951136500
2015-12-151614.001615.001564.001568.006949001095184800
2015-12-141610.001621.001601.001621.00609100981243400
2015-12-111655.001664.001642.001649.00556900920198600
2015-12-101647.001654.001624.001642.00442200726072000
2015-12-091652.001672.001647.001659.00491100814490600
2015-12-081679.001681.001655.001657.00386800642938900
2015-12-071690.001713.001680.001681.00388600658347800
2015-12-041674.001681.001661.001679.00489600818880000
2015-12-031696.001702.001672.001698.00400400675771400
2015-12-021716.001729.001705.001710.00356600611599800
2015-12-011715.001723.001702.001715.00347900595125700

   ※ 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