[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 
2017-03-231660.001661.001630.001635.007388001212389300
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
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

   ※ 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