[8386 東証1部] 百十四銀行 日足 時系列データ

[8386 東証1部] 百十四銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08390.00397.00386.00395.00560000220130000
2016-12-07380.00388.00380.00388.00419000161399000
2016-12-06368.00378.00368.00375.001917000710743000
2016-12-05379.00382.00368.00368.002094000778804000
2016-12-02390.00392.00384.00386.00867000336196000
2016-12-01389.00395.00385.00390.00525000204511000
2016-11-30386.00390.00381.00381.00714000274585000
2016-11-29386.00390.00385.00386.00368000142246000
2016-11-28383.00389.00378.00388.00456000175626000
2016-11-25383.00387.00378.00383.00483000184348000
2016-11-24398.00398.00380.00382.00630000243059000
2016-11-22389.00394.00385.00392.00531000207132000
2016-11-21380.00389.00380.00386.00486000187499000
2016-11-18380.00382.00377.00380.00462000175486000
2016-11-17375.00377.00369.00375.00490000183117000
2016-11-16372.00381.00371.00381.00512000192910000
2016-11-15372.00379.00366.00369.00636000236984000
2016-11-14363.00370.00362.00370.00547000200040000
2016-11-11368.00372.00352.00358.00784000282720000
2016-11-10355.00363.00348.00360.00629000224851000
2016-11-09358.00361.00331.00333.00701000239594000
2016-11-08358.00361.00354.00356.00312000111319000
2016-11-07353.00359.00353.00355.00379000134694000
2016-11-04348.00350.00341.00348.00411000142440000
2016-11-02352.00354.00348.00352.00480000168847000
2016-11-01358.00358.00352.00358.00496000176564000
2016-10-31365.00366.00356.00358.00482000173105000
2016-10-28364.00372.00362.00370.00646000237898000
2016-10-27359.00361.00355.00361.00431000154556000
2016-10-26350.00359.00350.00358.00921000327277000
2016-10-25341.00347.00341.00346.00382000131871000
2016-10-24341.00342.00338.00341.0028300096266000
2016-10-21343.00348.00341.00343.00471000161904000
2016-10-20338.00343.00337.00343.00689000234814000
2016-10-19331.00337.00331.00336.00402000134564000
2016-10-18331.00333.00329.00333.0028000092864000
2016-10-17331.00336.00329.00331.00463000153745000
2016-10-14323.00331.00323.00329.00604000197932000
2016-10-13325.00328.00322.00325.00360000116974000
2016-10-12324.00328.00323.00324.0028100091386000
2016-10-11325.00333.00325.00328.00363000119404000
2016-10-07327.00328.00321.00328.00364000118740000
2016-10-06325.00331.00325.00327.00741000243112000
2016-10-05319.00325.00317.00323.00653000210542000
2016-10-04313.00323.00312.00319.00587000186890000
2016-10-03309.00315.00307.00312.00670000208547000
2016-09-30315.00315.00306.00307.00868000267784000
2016-09-29316.00325.00312.00321.00593000189751000
2016-09-28316.00318.00308.00313.00652000203488000
2016-09-27316.00319.00304.00318.00918000286838000
2016-09-26327.00328.00321.00322.00705000228363000
2016-09-23320.00328.00313.00327.00991000320778000
2016-09-21307.00323.00300.00320.001441000450994000
2016-09-20309.00313.00306.00308.00974000301203000
2016-09-16309.00315.00306.00308.0042160001304237000
2016-09-15305.00309.00299.00307.00730000222509000
2016-09-14309.00311.00306.00308.00691000213083000
2016-09-13317.00317.00312.00316.00409000128902000
2016-09-12320.00323.00313.00317.00375000118949000
2016-09-09321.00327.00321.00323.00664000214763000
2016-09-08324.00327.00324.00326.00367000119472000
2016-09-07320.00327.00317.00327.00604000195414000
2016-09-06317.00326.00317.00323.00828000266045000
2016-09-05328.00331.00321.00321.00874000283758000
2016-09-02330.00331.00321.00327.00683000223047000
2016-09-01311.00333.00311.00332.001455000473178000
2016-08-31300.00310.00300.00310.00820000250126000
2016-08-30295.00303.00293.00300.00653000195499000
2016-08-29290.00297.00289.00296.00644000189606000
2016-08-26293.00293.00287.00287.00556000160537000
2016-08-25290.00293.00288.00292.00347000100987000
2016-08-24294.00296.00289.00290.00531000154647000
2016-08-23302.00302.00292.00294.00767000226951000
2016-08-22303.00306.00299.00305.0024200073335000
2016-08-19305.00307.00300.00302.00346000104882000
2016-08-18306.00314.00301.00304.00441000135096000
2016-08-17305.00309.00304.00308.0031700097422000
2016-08-16311.00312.00305.00306.00547000168064000
2016-08-15318.00320.00310.00311.0028200088323000
2016-08-12331.00331.00314.00318.00459000146662000
2016-08-10338.00339.00326.00328.00363000120049000
2016-08-09337.00341.00335.00339.0027400092519000
2016-08-08329.00344.00325.00343.00588000198813000
2016-08-05323.00330.00317.00322.00385000124908000
2016-08-04317.00329.00315.00324.00577000186552000
2016-08-03323.00323.00314.00316.00442000140519000
2016-08-02340.00340.00329.00330.00740000245700000
2016-08-01337.00350.00325.00348.00821000280291000
2016-07-29318.00347.00315.00345.00697000232347000
2016-07-28323.00323.00317.00318.0019400061846000
2016-07-27322.00329.00320.00329.00386000125568000
2016-07-26313.00322.00312.00319.00359000113719000
2016-07-25310.00316.00310.00313.0031700099236000
2016-07-22315.00320.00306.00310.00627000195303000
2016-07-21323.00328.00314.00317.00385000123151000
2016-07-20333.00333.00316.00320.00470000151592000
2016-07-19341.00341.00332.00337.0022700076249000
2016-07-15333.00340.00331.00339.00531000178947000
2016-07-14332.00334.00327.00328.0020600068000000
2016-07-13329.00335.00327.00332.00362000120374000
2016-07-12317.00328.00314.00323.00335000108260000
2016-07-11292.00312.00292.00310.0029300088793000
2016-07-08292.00292.00285.00285.0021200060952000
2016-07-07288.00293.00287.00292.0031000090263000
2016-07-06291.00291.00282.00288.00362000103547000
2016-07-05294.00295.00290.00295.0029800087247000
2016-07-04302.00302.00296.00299.0025500076182000
2016-07-01299.00305.00296.00303.0024800074768000
2016-06-30305.00308.00295.00297.0015000044930000
2016-06-29296.00305.00296.00303.0010400031389000
2016-06-28289.00297.00285.00296.0024600071909000
2016-06-27296.00296.00288.00294.0026500077307000
2016-06-24309.00315.00286.00288.00587000173043000
2016-06-23300.00313.00300.00313.0021500066408000
2016-06-22312.00312.00302.00305.0028200086536000
2016-06-21305.00317.00303.00316.0015800049174000
2016-06-20310.00314.00306.00310.0027200084376000
2016-06-17296.00304.00293.00304.00542000162914000
2016-06-16297.00298.00292.00293.0021600063568000
2016-06-15294.00302.00291.00297.0020200059995000
2016-06-14296.00297.00292.00295.0019000055929000
2016-06-13302.00302.00296.00297.00355000105730000
2016-06-10315.00315.00304.00309.00463000143913000
2016-06-09315.00316.00311.00313.0010400032563000
2016-06-08315.00318.00311.00317.0012600039690000
2016-06-07310.00317.00310.00315.0014600045834000
2016-06-06309.00312.00304.00311.00407000125409000
2016-06-03317.00322.00314.00317.0013000041207000
2016-06-02331.00331.00319.00319.0021200068712000
2016-06-01331.00335.00329.00332.0018100060119000
2016-05-31327.00333.00325.00331.0025100082835000
2016-05-30327.00329.00322.00328.005900019276000
2016-05-27327.00327.00322.00324.008400027260000
2016-05-26326.00330.00325.00326.0025600083816000
2016-05-25325.00326.00322.00324.0020400066151000
2016-05-24319.00321.00316.00319.0013100041710000
2016-05-23315.00322.00312.00319.0020300064605000
2016-05-20311.00318.00311.00317.0015600049147000
2016-05-19309.00314.00308.00312.0029700092438000
2016-05-18300.00307.00299.00307.0027200082633000
2016-05-17299.00300.00292.00300.00340000100991000
2016-05-16305.00311.00293.00295.00475000142035000
2016-05-13321.00321.00308.00308.0028900090241000
2016-05-12317.00322.00314.00322.0013900044398000
2016-05-11324.00324.00317.00320.0019900063650000
2016-05-10312.00320.00308.00320.0029400092983000
2016-05-09310.00316.00308.00309.0018400057087000
2016-05-06314.00314.00304.00310.00459000141575000
2016-05-02304.00310.00300.00306.00556000168674000
2016-04-28343.00347.00314.00317.00551000179866000
2016-04-27337.00342.00333.00340.0022200075188000
2016-04-26339.00339.00332.00336.0025500085581000
2016-04-25339.00343.00334.00343.00327000111213000
2016-04-22331.00343.00330.00339.00600000202049000
2016-04-21329.00333.00324.00333.00380000124972000
2016-04-20327.00329.00322.00324.0023600076622000
2016-04-19325.00329.00323.00327.0027300089066000
2016-04-18312.00315.00310.00315.0019900062491000
2016-04-15326.00328.00320.00325.0026000084506000
2016-04-14319.00328.00317.00328.0026900087213000
2016-04-13308.00316.00307.00316.0015600048762000
2016-04-12297.00309.00294.00306.0023400071134000
2016-04-11301.00302.00295.00297.0027800082558000
2016-04-08291.00306.00289.00304.00448000134134000
2016-04-07295.00300.00294.00297.0027100080381000
2016-04-06293.00299.00291.00296.00373000109994000
2016-04-05300.00301.00293.00294.00415000122803000
2016-04-04305.00311.00301.00306.00425000129834000
2016-04-01320.00320.00302.00303.00635000194674000
2016-03-31318.00327.00315.00316.0031100099167000
2016-03-30324.00324.00314.00318.00360000114763000
2016-03-29323.00326.00321.00324.0029000093837000
2016-03-28325.00328.00322.00328.00760000247299000
2016-03-25320.00324.00317.00323.00354000113561000
2016-03-24330.00330.00322.00322.00353000114719000
2016-03-23332.00335.00329.00330.00589000195549000
2016-03-22333.00337.00329.00333.00593000197326000
2016-03-18340.00341.00328.00332.00493000164066000
2016-03-17341.00349.00338.00340.0023900081769000
2016-03-16346.00348.00337.00338.0020900071394000
2016-03-15342.00352.00341.00350.00298000103481000
2016-03-14338.00347.00338.00344.0022100075833000
2016-03-11321.00337.00321.00334.00492000161439000
2016-03-10324.00329.00321.00328.0023300075945000
2016-03-09327.00330.00320.00322.0022200071709000
2016-03-08338.00340.00326.00331.00331000109882000
2016-03-07346.00350.00339.00340.0019800067830000
2016-03-04337.00345.00336.00344.00310000105980000
2016-03-03327.00338.00327.00337.0023800079682000
2016-03-02327.00332.00324.00327.00325000106418000
2016-03-01318.00325.00317.00321.00337000108007000
2016-02-29326.00331.00319.00319.00313000101789000
2016-02-26330.00335.00322.00323.0017700057982000
2016-02-25317.00329.00317.00326.0028800093877000
2016-02-24313.00326.00313.00317.00431000137782000
2016-02-23319.00324.00312.00315.0031200099286000
2016-02-22317.00323.00314.00316.0030500096771000
2016-02-19328.00331.00315.00317.00641000205578000
2016-02-18337.00338.00324.00331.00503000166602000
2016-02-17326.00334.00326.00329.00321000105807000
2016-02-16324.00336.00322.00326.00524000172563000
2016-02-15332.00335.00322.00326.00628000205771000
2016-02-12318.00326.00311.00312.00813000258745000
2016-02-10341.00344.00322.00326.00668000220934000
2016-02-09350.00350.00335.00341.00321000109317000
2016-02-08352.00363.00350.00358.00318000113804000
2016-02-05360.00364.00350.00354.00368000130825000
2016-02-04360.00373.00360.00360.00356000129835000
2016-02-03372.00378.00362.00365.00756000279511000
2016-02-02380.00388.00376.00376.00484000184301000
2016-02-01386.00393.00376.00380.00842000322682000
2016-01-29397.00403.00369.00386.00653000253495000
2016-01-28392.00398.00391.00392.0013800054385000
2016-01-27390.00399.00390.00396.0021100083402000
2016-01-26384.00386.00377.00382.00275000104907000
2016-01-25399.00401.00391.00394.0025000098485000
2016-01-22390.00393.00376.00392.00796000306647000
2016-01-21398.00404.00385.00385.00274000107900000
2016-01-20412.00413.00397.00397.00326000131634000
2016-01-19420.00426.00411.00415.00442000184260000
2016-01-18417.00419.00410.00419.0021200088193000
2016-01-15423.00423.00414.00419.0020200084423000
2016-01-14420.00421.00411.00419.00339000141130000
2016-01-13420.00433.00420.00428.00238000101806000
2016-01-12426.00428.00417.00418.00352000148292000
2016-01-08435.00443.00431.00433.00292000127156000
2016-01-07445.00450.00434.00435.00318000140159000
2016-01-06449.00453.00439.00445.00279000124178000
2016-01-05450.00454.00447.00448.00304000136727000
2016-01-04451.00457.00445.00446.00226000101624000
2015-12-30455.00460.00451.00452.0014300065160000
2015-12-29439.00457.00438.00454.00256000115333000
2015-12-28436.00444.00435.00443.009500041918000
2015-12-25435.00435.00429.00433.0012200052670000
2015-12-24437.00439.00434.00435.0012600054935000
2015-12-22435.00441.00435.00437.00270000118316000
2015-12-21435.00442.00428.00434.00276000119449000
2015-12-18443.00448.00437.00439.00531000234491000
2015-12-17447.00449.00440.00443.00491000218268000
2015-12-16441.00448.00438.00442.00445000196778000
2015-12-15450.00450.00439.00439.00287000127230000
2015-12-14445.00451.00442.00450.0021300095265000
2015-12-11449.00458.00445.00450.00718000323686000
2015-12-10444.00449.00441.00441.00441000195605000
2015-12-09448.00451.00443.00446.00231000103188000
2015-12-08459.00461.00448.00448.00315000142528000
2015-12-07460.00469.00458.00459.00254000117542000
2015-12-04453.00458.00453.00456.00274000124793000
2015-12-03466.00474.00460.00464.00409000190927000
2015-12-02451.00470.00450.00468.00438000202268000

   ※ 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