[8385 東証1部] 伊予銀行 日足 時系列データ

[8385 東証1部] 伊予銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22866.00878.00866.00873.00764900666310600
2017-09-21856.00867.00856.00859.00978200841990800
2017-09-20832.00838.00828.00837.00722100602018200
2017-09-19825.00835.00820.00834.00883300733400600
2017-09-15809.00819.00804.00817.00877200714392000
2017-09-14806.00820.00804.00809.00565400458482600
2017-09-13803.00810.00798.00804.00436700351564900
2017-09-12797.00798.00791.00795.00564400448573600
2017-09-11793.00799.00786.00787.00560000443005900
2017-09-08800.00801.00780.00783.001104200872848000
2017-09-07803.00812.00801.00803.00516800416696000
2017-09-06806.00807.00795.00799.00650100520055300
2017-09-05818.00821.00812.00814.00710000578869100
2017-09-04830.00836.00814.00815.00605100495913500
2017-09-01838.00839.00823.00835.001023700850868200
2017-08-31831.00843.00830.00833.00739900618112500
2017-08-30825.00831.00819.00826.00433000357936400
2017-08-29823.00827.00816.00824.00602000495602000
2017-08-28832.00835.00823.00832.00618000512580200
2017-08-25837.00841.00833.00837.00688000575973400
2017-08-24831.00840.00830.00833.00653300544929900
2017-08-23848.00848.00822.00832.00710600590608100
2017-08-22836.00839.00830.00836.00454000379051200
2017-08-21851.00852.00834.00838.00606000508366600
2017-08-18855.00856.00845.00849.00675600573500900
2017-08-17868.00872.00862.00867.00327900284267900
2017-08-16881.00883.00869.00872.00500700437329600
2017-08-15885.00890.00879.00880.00705600623469200
2017-08-14877.00885.00871.00872.00597800524069500
2017-08-10888.00894.00879.00890.00761700674681100
2017-08-09910.00911.00889.00893.00722700647048200
2017-08-08925.00929.00914.00916.00526900484495600
2017-08-07928.00932.00918.00920.00649100599184000
2017-08-04910.00918.00905.00913.00435200397266200
2017-08-03916.00922.00911.00914.00515300471668300
2017-08-02930.00933.00916.00916.00461200425431800
2017-08-01907.00928.00907.00928.00781200718288100
2017-07-31907.00909.00899.00901.00647200583903000
2017-07-28907.00913.00902.00909.00636800577757200
2017-07-27907.00919.00905.00908.001042600949797500
2017-07-26911.00918.00907.00909.00567600517070800
2017-07-25907.00913.00904.00907.00496100450770300
2017-07-24895.00904.00889.00902.00590900530934200
2017-07-21902.00903.00890.00903.00624000560195400
2017-07-20908.00911.00902.00906.00551800499760500
2017-07-19905.00917.00902.00908.00479000435002700
2017-07-18922.00926.00902.00916.00784400715724400
2017-07-14921.00933.00919.00930.00561200521052200
2017-07-13931.00936.00915.00917.00605600558470400
2017-07-12934.00937.00927.00929.00488900454965100
2017-07-11927.00943.00927.00939.00704800661071200
2017-07-10927.00931.00921.00927.00851700789063100
2017-07-07925.00931.00922.00925.00760900704626600
2017-07-06936.00942.00928.00935.00807300754774900
2017-07-05932.00935.00925.00935.00733100682542400
2017-07-04943.00945.00928.00932.00824300769467500
2017-07-03927.00939.00921.00935.00950600885916700
2017-06-30916.00934.00913.00930.0012243001135455400
2017-06-29928.00934.00919.00926.001013800937078200
2017-06-28911.00922.00908.00918.0012398001135153600
2017-06-27891.00911.00890.00910.00951900862386600
2017-06-26890.00892.00884.00887.00412200366065400
2017-06-23886.00893.00883.00890.00511100454055100
2017-06-22873.00890.00872.00882.001043600922484900
2017-06-21876.00876.00867.00871.00772400673503500
2017-06-20867.00881.00867.00879.00950200833620100
2017-06-19854.00861.00850.00860.00820500703879500
2017-06-16869.00877.00848.00852.0014502001245016500
2017-06-15868.00873.00860.00865.0012297001065192500
2017-06-14868.00881.00864.00868.0013070001137809000
2017-06-13845.00862.00843.00861.001060100906729100
2017-06-12850.00862.00842.00842.001093700929381200
2017-06-09835.00851.00831.00847.0014791001243955100
2017-06-08827.00841.00827.00831.00953600794530100
2017-06-07822.00824.00814.00823.00521800427964000
2017-06-06823.00832.00820.00823.00677000559446900
2017-06-05828.00829.00816.00823.00599900493877300
2017-06-02807.00839.00806.00835.00997200826269800
2017-06-01794.00805.00793.00803.00868200695438800
2017-05-31809.00811.00795.00797.00748600598612400
2017-05-30819.00821.00810.00810.00513000416888300
2017-05-29819.00823.00815.00819.00637400522007800
2017-05-26825.00829.00819.00819.00682800561940000
2017-05-25820.00830.00820.00826.00672500555595400
2017-05-24821.00829.00809.00822.00928000761164100
2017-05-23811.00817.00801.00812.001138000923461400
2017-05-22811.00817.00806.00809.00842700683708800
2017-05-19813.00815.00805.00808.001102300891778200
2017-05-18823.00824.00810.00813.001114500908055400
2017-05-17840.00845.00831.00838.00924600775676600
2017-05-16835.00849.00831.00846.0014439001212473500
2017-05-15809.00831.00806.00828.0017250001417437200
2017-05-12804.00810.00800.00810.00805400650104000
2017-05-11815.00816.00806.00812.001099400892425200
2017-05-10815.00818.00808.00812.00900800731793100
2017-05-09810.00818.00809.00815.0013342001086474300
2017-05-08796.00808.00794.00806.0012656001017218500
2017-05-02789.00795.00785.00786.001148500907361900
2017-05-01789.00790.00772.00785.001176900917524100
2017-04-28806.00811.00788.00791.0017504001394696500
2017-04-27808.00812.00799.00804.0088449007118001200
2017-04-26794.00812.00791.00812.0021300001715238000
2017-04-25785.00795.00781.00790.001204500951771300
2017-04-24790.00795.00785.00787.00919200725229700
2017-04-21784.00791.00774.00779.00995600778042600
2017-04-20760.00785.00759.00779.0013150001021567000
2017-04-19754.00768.00748.00762.0013630001034393000
2017-04-18757.00775.00755.00762.0015230001164706300
2017-04-17754.00758.00742.00752.001244100933074800
2017-04-14750.00766.00743.00763.001164000881435400
2017-04-13748.00758.00745.00756.0016056001208454400
2017-04-12759.00761.00751.00757.001109500838487600
2017-04-11755.00765.00751.00764.0018736001422395700
2017-04-10739.00771.00739.00766.0028962002185981100
2017-04-07731.00737.00723.00730.0013713001002884900
2017-04-06732.00733.00720.00726.001348800978911500
2017-04-05743.00748.00729.00735.0017528001292963400
2017-04-04744.00747.00730.00742.0020786001536084300
2017-04-03754.00754.00741.00748.001329700992835500
2017-03-31770.00781.00749.00749.0019578001494475600
2017-03-30776.00777.00761.00766.0013053001001799700
2017-03-29788.00792.00774.00778.001120300876365100
2017-03-28781.00785.00773.00781.0013625001063250700
2017-03-27781.00782.00755.00771.0016258001244850100
2017-03-24774.00792.00769.00787.0012863001008933500
2017-03-23778.00780.00764.00771.0014470001114235300
2017-03-22789.00789.00775.00781.0012842001004191200
2017-03-21816.00822.00801.00804.0014618001178364300
2017-03-17815.00823.00814.00820.001051900860755300
2017-03-16816.00824.00813.00819.001033600846750700
2017-03-15824.00828.00818.00824.00980900806996100
2017-03-14834.00835.00824.00831.00983800817242600
2017-03-13825.00837.00819.00836.00784300651119500
2017-03-10834.00834.00821.00827.001170000968243800
2017-03-09819.00823.00813.00822.00662000542212300
2017-03-08821.00823.00816.00819.00582100476400600
2017-03-07822.00826.00819.00825.00716300589870900
2017-03-06817.00832.00810.00828.00781700645363600
2017-03-03821.00829.00817.00821.00818300672019400
2017-03-02838.00841.00828.00829.00975600812168000
2017-03-01822.00831.00816.00826.00876200721925000
2017-02-28821.00837.00817.00828.001038600862632900
2017-02-27828.00831.00810.00817.001000400817972900
2017-02-24832.00840.00826.00836.00744100621389200
2017-02-23854.00854.00824.00840.001003400839405300
2017-02-22850.00853.00844.00847.00633100536715300
2017-02-21840.00850.00834.00849.001029200870035500
2017-02-20829.00843.00819.00842.001093600912872900
2017-02-17823.00837.00818.00836.0021474001781351300
2017-02-16815.00829.00815.00820.0013642001119575700
2017-02-15803.00818.00802.00811.00964000782714800
2017-02-14820.00829.00798.00798.0013189001070562400
2017-02-13809.00815.00791.00795.001118800893379500
2017-02-10787.00799.00782.00791.00740500587094800
2017-02-09775.00778.00769.00773.00551800426890800
2017-02-08772.00779.00766.00778.00635900492806500
2017-02-07776.00780.00769.00772.00936300724834300
2017-02-06795.00799.00782.00783.0013247001045944600
2017-02-03750.00780.00750.00774.0014421001112690500
2017-02-02771.00773.00750.00751.001062900804776700
2017-02-01749.00768.00743.00766.00823500625545600
2017-01-31762.00768.00755.00759.001117200849474000
2017-01-30776.00784.00768.00776.001199900929833600
2017-01-27770.00786.00770.00780.0019749001541834700
2017-01-26755.00766.00753.00763.0014297001089052800
2017-01-25752.00753.00737.00738.00926600688432200
2017-01-24745.00747.00735.00737.00722400534771900
2017-01-23755.00765.00749.00755.00806300611452900
2017-01-20771.00779.00763.00769.001092200840518700
2017-01-19775.00786.00768.00771.001073300831664000
2017-01-18757.00764.00749.00762.001183300895595000
2017-01-17771.00771.00756.00757.0022959001747379200
2017-01-16793.00799.00780.00781.001097400861720100
2017-01-13798.00802.00792.00801.001155000921772000
2017-01-12815.00816.00795.00804.001138500917146300
2017-01-11815.00824.00808.00822.00928700760398900
2017-01-10822.00829.00814.00817.0013806001131378700
2017-01-06836.00836.00826.00828.0012918001071085900
2017-01-05853.00858.00837.00846.0018665001580137500
2017-01-04820.00851.00820.00846.0023475001976120500
2016-12-30810.00814.00801.00806.0020965001692955600
2016-12-29836.00844.00818.00822.0020458001686389900
2016-12-28847.00847.00837.00843.00961500809905200
2016-12-27840.00850.00835.00841.001119100943335000
2016-12-26849.00851.00842.00843.001005800850066600
2016-12-22855.00857.00841.00849.0016886001430720000
2016-12-21857.00868.00848.00851.0024366002081294200
2016-12-20859.00865.00847.00854.0025178002156044700
2016-12-19851.00863.00846.00859.0035442003035342700
2016-12-16825.00841.00820.00832.0023611001959287000
2016-12-15800.00818.00800.00815.0018958001536953200
2016-12-14803.00803.00789.00797.0019989001592323700
2016-12-13804.00815.00795.00807.0020380001642797600
2016-12-12825.00833.00798.00812.0026297002146091000
2016-12-09810.00819.00794.00814.0023875001936990900
2016-12-08789.00812.00785.00801.0026640002122538300
2016-12-07760.00779.00760.00777.0027406002119225300
2016-12-06750.00765.00749.00759.0023443001776574900
2016-12-05740.00778.00740.00749.0029415002212432000
2016-12-02734.00767.00731.00755.0040506003049058200
2016-12-01746.00751.00730.00734.0038794002862744000
2016-11-30724.00749.00721.00734.002221990016313599600
2016-11-29692.00724.00688.00715.0031543002243183500
2016-11-28684.00694.00677.00692.0029465002025363600
2016-11-25706.00711.00683.00690.0023819001649869100
2016-11-24709.00711.00689.00701.0023463001643801500
2016-11-22700.00702.00691.00699.0024084001678171000
2016-11-21685.00701.00679.00697.0027036001870497900
2016-11-18681.00689.00674.00679.0035187002392439200
2016-11-17660.00673.00651.00671.0032194002130987100
2016-11-16639.00670.00638.00668.0037067002447520800
2016-11-15630.00653.00621.00629.0056549003587840100
2016-11-14660.00668.00624.00640.0032621002082168200
2016-11-11660.00681.00644.00649.0019770001302538800
2016-11-10652.00663.00640.00647.0019671001282083900
2016-11-09647.00656.00602.00616.0024791001552335900
2016-11-08645.00655.00641.00644.001206400781752700
2016-11-07650.00658.00645.00647.001386200902546300
2016-11-04633.00648.00630.00637.0020358001297084400
2016-11-02644.00649.00636.00640.001515200972159500
2016-11-01646.00656.00638.00654.0016219001052040100
2016-10-31640.00648.00631.00646.0016156001036624300
2016-10-28640.00652.00640.00647.001414100914634400
2016-10-27625.00635.00624.00633.001240600781500800
2016-10-26625.00628.00618.00627.001214500757778500
2016-10-25627.00639.00623.00627.001502900945941800
2016-10-24627.00628.00615.00623.001452100903551200
2016-10-21617.00632.00617.00628.0018663001171092100
2016-10-20604.00616.00599.00616.001428500872799500
2016-10-19601.00611.00599.00608.001638800994720400
2016-10-18602.00609.00593.00598.001628200975094300
2016-10-17602.00612.00597.00599.001542800928166600
2016-10-14597.00604.00592.00601.0017044001018881600
2016-10-13609.00616.00595.00597.0019260001156546200
2016-10-12605.00616.00602.00607.001591700969335100
2016-10-11611.00621.00606.00609.00872600533784100
2016-10-07616.00621.00606.00611.001174100717586100
2016-10-06623.00634.00613.00615.001267400788832900
2016-10-05614.00624.00606.00617.001323400815574000
2016-10-04612.00628.00606.00610.001443600886952500
2016-10-03612.00618.00606.00609.001413400862417700
2016-09-30617.00620.00605.00608.0017124001045312800
2016-09-29625.00637.00622.00627.00962700606493700
2016-09-28633.00634.00613.00619.001167800722337300
2016-09-27635.00638.00613.00636.001587000997441900
2016-09-26652.00661.00642.00643.001325300859636500
2016-09-23674.00674.00652.00658.001407800929729200
2016-09-21634.00679.00621.00677.0021268001381255300
2016-09-20638.00649.00630.00632.001526400975874900
2016-09-16636.00649.00627.00645.0020283001296115200

   ※ 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