[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 
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
2016-06-17658.00666.00652.00663.0017498001154486700
2016-06-16660.00664.00645.00649.00795800518256800
2016-06-15650.00669.00646.00662.001477700975199800
2016-06-14655.00658.00644.00650.00883700574080900
2016-06-13671.00671.00657.00657.00859300569434900
2016-06-10695.00696.00674.00681.001132300774124900
2016-06-09710.00716.00694.00698.00847200592869600
2016-06-08714.00720.00710.00719.00708400507099800
2016-06-07692.00716.00691.00714.001018200720751300
2016-06-06697.00699.00681.00690.001131700777461200
2016-06-03707.00720.00707.00711.00695900495199900
2016-06-02729.00731.00705.00709.00878200626067400
2016-06-01732.00746.00712.00736.001086700800256200
2016-05-31740.00748.00735.00738.0027702002050204100
2016-05-30734.00742.00727.00740.00673700495276000
2016-05-27727.00731.00718.00730.00838500608687700
2016-05-26739.00740.00722.00724.00860500626468900
2016-05-25738.00738.00727.00730.00754200551142000
2016-05-24733.00733.00721.00723.00630300458209100
2016-05-23734.00739.00715.00735.00809800591143600
2016-05-20714.00737.00711.00735.001132100826854000
2016-05-19726.00737.00711.00716.00939500677137400
2016-05-18699.00716.00694.00715.001263900894723400
2016-05-17700.00711.00689.00704.00992600694021800
2016-05-16694.00703.00687.00694.001001000694989800
2016-05-13718.00725.00699.00699.001179400836430100
2016-05-12712.00726.00708.00718.001012100724939800
2016-05-11728.00736.00717.00720.00874600633871300
2016-05-10707.00725.00692.00723.001094600781231000
2016-05-09705.00714.00703.00705.00709700501872000
2016-05-06700.00713.00686.00699.001052100730896700
2016-05-02699.00704.00683.00694.001367800946651100
2016-04-28795.00803.00727.00732.0016727001262906400
2016-04-27786.00793.00773.00785.001046700818752100
2016-04-26794.00797.00776.00782.001207900947301200
2016-04-25784.00803.00769.00802.0015065001196467300
2016-04-22741.00787.00733.00779.0013638001046320400
2016-04-21758.00758.00737.00750.00903700676632600
2016-04-20742.00749.00730.00735.00753000554921800
2016-04-19720.00739.00719.00734.001027300753103800
2016-04-18700.00711.00695.00695.00734000513560600
2016-04-15726.00741.00720.00727.00833900607731900
2016-04-14720.00738.00715.00738.001302900949912700
2016-04-13699.00718.00696.00714.00795900565612300
2016-04-12658.00695.00657.00691.001174400803584100
2016-04-11664.00668.00647.00653.00821900537636300
2016-04-08651.00680.00645.00670.001170000777152300
2016-04-07656.00672.00650.00660.00744300491454500
2016-04-06661.00673.00653.00658.001085100716001400
2016-04-05690.00695.00661.00661.001240900831539500
2016-04-04696.00712.00692.00697.001068300747128000
2016-04-01734.00736.00698.00701.001385600982156400
2016-03-31732.00753.00732.00737.00941200698342500
2016-03-30755.00760.00724.00726.001081800795722700
2016-03-29757.00761.00746.00758.00691900523354100
2016-03-28749.00764.00749.00763.00923700698719700
2016-03-25733.00749.00726.00743.00756600558597300
2016-03-24765.00767.00730.00733.0014176001048379100
2016-03-23780.00784.00765.00767.00582700449109900
2016-03-22779.00788.00763.00775.00815600632670000
2016-03-18779.00785.00755.00769.001201800920638800
2016-03-17779.00799.00774.00782.00760900597859400
2016-03-16800.00800.00774.00778.001057200826833500
2016-03-15800.00816.00795.00809.0012587001014851200
2016-03-14783.00804.00783.00799.001090200868623900
2016-03-11749.00773.00747.00770.0013438001021698600
2016-03-10758.00760.00746.00759.001151500868518800
2016-03-09771.00775.00752.00752.001292700977874000
2016-03-08810.00824.00778.00785.0013059001035405100
2016-03-07797.00819.00797.00817.0013839001125441400
2016-03-04786.00793.00767.00791.0018201001425496900
2016-03-03767.00803.00765.00794.0013834001094001400
2016-03-02767.00769.00758.00767.001239600947345100
2016-03-01780.00787.00752.00757.0015078001147543400
2016-02-29791.00807.00781.00781.001061700841400900
2016-02-26800.00812.00781.00785.00704800556350800
2016-02-25785.00801.00783.00794.00754900598909700
2016-02-24760.00788.00759.00783.001215200947260000
2016-02-23780.00791.00771.00772.00651300507553500
2016-02-22773.00780.00764.00772.00707400546033800
2016-02-19798.00802.00777.00780.001220200956712700
2016-02-18816.00822.00799.00805.00958000775358500
2016-02-17792.00818.00783.00796.0012831001023733000
2016-02-16788.00810.00768.00793.0013600001081582000
2016-02-15777.00798.00761.00788.0014995001173679400
2016-02-12720.00750.00718.00721.0019124001398904600
2016-02-10794.00803.00745.00755.0016472001262839800
2016-02-09796.00798.00774.00787.0015880001245144000
2016-02-08820.00848.00804.00838.0015584001297189300
2016-02-05855.00879.00829.00839.00850200718443500
2016-02-04871.00880.00853.00859.001139500986470800
2016-02-03902.00911.00871.00877.0011560001025323400
2016-02-02920.00940.00906.00911.0016559001521768300
2016-02-01997.001008.00931.00933.0011969001134364100
2016-01-291022.001046.00961.001008.0011533001158191500
2016-01-281020.001032.001007.001012.00452800461081100
2016-01-271010.001027.001007.001020.00799400814084300
2016-01-26994.00998.00968.00984.00552400543904400
2016-01-251025.001027.001001.001019.00495200503187000
2016-01-22988.001011.00972.001011.00600400596803100
2016-01-21991.001006.00957.00958.00504800494854600
2016-01-201026.001027.00988.00991.00827900829518700
2016-01-191050.001062.001019.001034.00758700785362500
2016-01-181045.001057.001033.001053.00436200456870400
2016-01-151076.001092.001055.001066.00511500547264200
2016-01-141058.001067.001040.001064.00627700661257500
2016-01-131071.001096.001065.001083.00451300487813600
2016-01-121077.001103.001061.001061.00783700840344500
2016-01-081107.001123.001098.001099.00654500724967400
2016-01-071141.001155.001114.001117.00542900612301600
2016-01-061168.001175.001132.001144.00452400519700200
2016-01-051147.001176.001146.001163.00403000467688600
2016-01-041168.001186.001141.001150.00437600505879000
2015-12-301187.001200.001178.001184.00432100513171100
2015-12-291149.001190.001138.001188.00484600567565700
2015-12-281141.001163.001137.001154.00305800353392100
2015-12-251151.001153.001131.001134.00379600431682000
2015-12-241160.001167.001151.001151.00535300619168300
2015-12-221129.001154.001128.001146.00546200624831500
2015-12-211123.001143.001109.001129.00657100737609000
2015-12-181170.001188.001134.001134.0011712001347184500
2015-12-171170.001180.001158.001170.00596600698728600
2015-12-161122.001152.001118.001145.009102001039673600
2015-12-151150.001150.001093.001108.0017303001923781800
2015-12-141144.001165.001143.001164.00774200895563100
2015-12-111162.001175.001162.001169.008744001019583000
2015-12-101175.001183.001162.001169.00634500742453000
2015-12-091169.001188.001169.001179.00793500935515400
2015-12-081202.001215.001181.001182.0010960001305172600
2015-12-071210.001224.001201.001203.00608300736955700
2015-12-041194.001205.001185.001197.00670100799949600
2015-12-031223.001224.001209.001216.00455000552613000
2015-12-021226.001231.001222.001225.00538400660545900
2015-12-011225.001236.001209.001225.00602600737165700

   ※ 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