[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 
2017-06-23886.00893.00883.00890.00511100454055100
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
2016-09-15650.00650.00625.00633.001215300770914800
2016-09-14646.00660.00639.00655.001094900714431000
2016-09-13668.00670.00656.00661.00956000632037400
2016-09-12684.00691.00660.00668.00807200541015300
2016-09-09681.00693.00681.00685.00738000505563100
2016-09-08677.00687.00671.00681.001389900942484500
2016-09-07678.00685.00663.00677.001186200799915400
2016-09-06691.00696.00681.00685.00773300531788300
2016-09-05700.00703.00680.00683.00805900556703900
2016-09-02688.00692.00677.00691.001079800742007700
2016-09-01670.00690.00665.00685.001123700765891100
2016-08-31648.00669.00647.00667.0020276001340785900
2016-08-30611.00649.00606.00649.0034259002196981700
2016-08-29601.00613.00600.00608.001031400626398700
2016-08-26595.00598.00590.00591.001198000710201300
2016-08-25598.00600.00591.00597.001158400689636700
2016-08-24602.00607.00596.00597.00885400530716200
2016-08-23616.00617.00596.00599.001115000672975600
2016-08-22618.00622.00607.00619.00775800478178700
2016-08-19627.00629.00614.00614.001033400639767700
2016-08-18631.00640.00616.00618.001026200641309800
2016-08-17611.00633.00606.00631.001244400771553300
2016-08-16628.00635.00615.00616.00965700601626300
2016-08-15625.00637.00621.00624.00627400394074400
2016-08-12651.00655.00622.00625.00995000626895300
2016-08-10635.00646.00626.00644.001063200681464100
2016-08-09644.00652.00638.00640.00872000560333300
2016-08-08628.00644.00624.00640.001428300911522600
2016-08-05625.00639.00619.00628.00777400488148500
2016-08-04611.00625.00605.00625.001023200631630400
2016-08-03620.00621.00603.00606.001181400721602600
2016-08-02664.00666.00632.00634.001163200752152800
2016-08-01663.00679.00639.00676.0015275001011080900
2016-07-29623.00672.00617.00669.001482000962082800
2016-07-28632.00634.00622.00624.001090400682844200
2016-07-27636.00642.00624.00637.0015983001013883000
2016-07-26627.00633.00620.00624.001055900659311600
2016-07-25635.00652.00626.00630.001209000766526400
2016-07-22629.00641.00625.00629.00638600403221300
2016-07-21654.00663.00636.00645.00903500585103800
2016-07-20650.00650.00627.00638.00984900625748600
2016-07-19670.00670.00646.00653.00950900621969900
2016-07-15644.00670.00642.00660.001144000752022300
2016-07-14640.00645.00630.00636.00842200536414600
2016-07-13645.00649.00632.00644.0015964001026548700
2016-07-12627.00643.00623.00635.001153700732296900
2016-07-11580.00616.00571.00610.00979400590413500
2016-07-08584.00587.00568.00570.001025000588987400
2016-07-07587.00598.00580.00584.00881100516549700
2016-07-06600.00600.00581.00588.001098900645724500
2016-07-05613.00616.00601.00610.00669800407332100
2016-07-04623.00626.00613.00618.00599900371753100
2016-07-01633.00635.00620.00623.00674900421768600
2016-06-30640.00646.00622.00623.00764800482127700
2016-06-29617.00632.00613.00624.00763600476321100
2016-06-28605.00619.00587.00610.001114300673625600
2016-06-27619.00622.00604.00611.00863400525776300
2016-06-24662.00670.00600.00604.001452200909824800
2016-06-23640.00663.00637.00660.00978500641429000
2016-06-22664.00665.00637.00643.0015691001010437600
2016-06-21672.00676.00652.00674.001183200788994800
2016-06-20673.00683.00666.00682.00673300457267500

   ※ 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