[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 
2017-07-25357.00358.00355.00356.0021600076987000
2017-07-24357.00357.00353.00357.0019300068634000
2017-07-21358.00358.00354.00358.0022100078842000
2017-07-20358.00360.00357.00359.0013800049504000
2017-07-19358.00360.00355.00358.0015500055418000
2017-07-18363.00363.00355.00358.00369000132265000
2017-07-14364.00364.00361.00363.0021700078737000
2017-07-13367.00367.00361.00362.00298000108127000
2017-07-12373.00373.00366.00366.0025900095358000
2017-07-11369.00375.00368.00374.0018600069351000
2017-07-10374.00375.00369.00369.00286000105963000
2017-07-07372.00376.00371.00371.0025300094215000
2017-07-06374.00377.00373.00375.0021900082090000
2017-07-05371.00377.00371.00375.0026400098732000
2017-07-04378.00379.00372.00373.00280000104921000
2017-07-03372.00375.00369.00374.00285000106174000
2017-06-30369.00373.00367.00371.00319000118233000
2017-06-29372.00376.00370.00371.0021500079936000
2017-06-28362.00370.00362.00368.00457000168008000
2017-06-27362.00366.00362.00362.0019600071127000
2017-06-26361.00363.00360.00361.00282000101935000
2017-06-23360.00365.00359.00363.00277000100399000
2017-06-22362.00364.00360.00360.0019800071570000
2017-06-21361.00363.00359.00360.00286000103107000
2017-06-20362.00368.00362.00363.00432000157536000
2017-06-19363.00364.00360.00360.0024100087197000
2017-06-16361.00367.00360.00363.00529000192057000
2017-06-15364.00365.00359.00359.00334000120508000
2017-06-14368.00370.00365.00365.0027000098953000
2017-06-13362.00367.00362.00365.00398000144964000
2017-06-12358.00365.00358.00362.00410000148384000
2017-06-09356.00359.00353.00355.00978000348605000
2017-06-08361.00363.00358.00359.00402000144749000
2017-06-07361.00362.00358.00361.00367000132319000
2017-06-06363.00366.00360.00360.00442000160592000
2017-06-05365.00365.00358.00362.00342000123715000
2017-06-02362.00369.00360.00366.00628000229382000
2017-06-01356.00360.00355.00360.00385000137956000
2017-05-31357.00357.00350.00352.00382000134563000
2017-05-30360.00360.00355.00357.00299000106850000
2017-05-29361.00363.00357.00358.0027100097458000
2017-05-26367.00368.00360.00361.00289000104815000
2017-05-25370.00372.00368.00369.0025500094306000
2017-05-24371.00374.00365.00370.00393000145347000
2017-05-23366.00370.00365.00369.00314000115335000
2017-05-22367.00370.00366.00368.00306000112573000
2017-05-19369.00371.00366.00369.00302000111494000
2017-05-18374.00374.00369.00369.00366000135768000
2017-05-17379.00382.00377.00380.00313000118669000
2017-05-16383.00385.00382.00385.00268000102846000
2017-05-15383.00386.00379.00381.00312000119182000
2017-05-12388.00390.00384.00390.0022400086908000
2017-05-11385.00391.00385.00390.00268000104170000
2017-05-10386.00387.00383.00384.00296000114007000
2017-05-09390.00391.00387.00389.0023100089883000
2017-05-08384.00390.00383.00389.00507000196833000
2017-05-02374.00382.00374.00379.00463000175508000
2017-05-01369.00375.00366.00375.0026300097570000
2017-04-28377.00377.00366.00369.00291000107720000
2017-04-27374.00377.00372.00376.0025800096709000
2017-04-26375.00376.00371.00373.00318000118704000
2017-04-25369.00374.00369.00371.00310000115107000
2017-04-24367.00369.00363.00369.00350000128603000
2017-04-21360.00366.00359.00360.0026500095723000
2017-04-20347.00361.00347.00358.00539000192320000
2017-04-19350.00354.00347.00349.00495000173288000
2017-04-18352.00360.00352.00354.0022900081489000
2017-04-17350.00351.00346.00350.0018300063790000
2017-04-14350.00352.00347.00350.0028300099124000
2017-04-13352.00356.00352.00353.0024300085925000
2017-04-12355.00358.00352.00357.0023900085009000
2017-04-11358.00360.00355.00358.0019800070897000
2017-04-10361.00364.00358.00361.0019700071066000
2017-04-07361.00364.00356.00357.00342000122945000
2017-04-06365.00365.00355.00356.00358000128425000
2017-04-05372.00374.00366.00366.00322000118767000
2017-04-04376.00377.00371.00374.00520000194476000
2017-04-03370.00379.00369.00376.00402000150127000
2017-03-31388.00390.00376.00376.00398000151453000
2017-03-30386.00389.00383.00384.0025600098588000
2017-03-29390.00390.00384.00389.0024200093911000
2017-03-28389.00394.00387.00394.00725000283141000
2017-03-27386.00387.00378.00383.00426000162774000
2017-03-24382.00394.00382.00388.00329000127540000
2017-03-23391.00392.00380.00382.00652000250820000
2017-03-22391.00394.00391.00391.00443000173472000
2017-03-21395.00398.00394.00396.0015700062185000
2017-03-17396.00397.00393.00395.00275000108604000
2017-03-16395.00399.00394.00396.00363000143866000
2017-03-15398.00405.00398.00402.0015800063534000
2017-03-14404.00404.00400.00401.0013500054161000
2017-03-13405.00405.00402.00403.0015700063335000
2017-03-10405.00405.00400.00405.00581000234911000
2017-03-09396.00400.00396.00399.0020900083222000
2017-03-08396.00397.00393.00395.00264000104197000
2017-03-07401.00401.00396.00396.0021700086309000
2017-03-06398.00406.00396.00404.00251000100958000
2017-03-03400.00400.00396.00399.0019300076858000
2017-03-02405.00407.00399.00400.00393000157994000
2017-03-01400.00405.00396.00403.00486000194816000
2017-02-28396.00407.00396.00402.00638000257432000
2017-02-27398.00398.00391.00393.00385000151471000
2017-02-24398.00405.00396.00402.00334000134093000
2017-02-23399.00399.00392.00396.00267000105668000
2017-02-22401.00402.00398.00399.0024500098017000
2017-02-21399.00401.00396.00399.0016900067322000
2017-02-20398.00401.00395.00401.0017500069837000
2017-02-17400.00402.00399.00400.0019700078832000
2017-02-16400.00405.00399.00400.00311000124894000
2017-02-15400.00404.00398.00399.00349000139646000
2017-02-14398.00402.00395.00395.0015400061160000
2017-02-13404.00406.00397.00398.0017200068908000
2017-02-10395.00402.00395.00400.00366000146079000
2017-02-09392.00394.00390.00390.0020500080285000
2017-02-08394.00396.00390.00396.0013500053092000
2017-02-07388.00397.00388.00394.0024900098045000
2017-02-06399.00399.00391.00391.00372000146659000
2017-02-03377.00396.00377.00391.00557000216777000
2017-02-02388.00388.00373.00376.00353000133729000
2017-02-01378.00388.00372.00386.00320000122364000
2017-01-31382.00382.00375.00376.0021700081934000
2017-01-30385.00387.00380.00386.0023400089952000
2017-01-27388.00392.00385.00386.0022800088487000
2017-01-26382.00386.00380.00384.0017400066663000
2017-01-25377.00381.00374.00375.0010400039090000
2017-01-24378.00378.00370.00371.0024400091034000
2017-01-23383.00384.00379.00380.0015200057930000
2017-01-20386.00389.00382.00388.0018300070771000
2017-01-19384.00393.00383.00387.00259000100064000
2017-01-18376.00380.00375.00378.00404000152543000
2017-01-17385.00386.00381.00383.00309000118484000
2017-01-16395.00395.00388.00388.0018000070249000
2017-01-13390.00396.00390.00395.00263000103526000
2017-01-12399.00399.00390.00392.00298000117149000
2017-01-11399.00402.00398.00400.0024700098846000
2017-01-10399.00402.00396.00399.00339000135208000
2017-01-06402.00402.00395.00401.00392000156224000
2017-01-05413.00413.00403.00408.00312000127093000
2017-01-04398.00412.00398.00410.00473000193189000
2016-12-30396.00399.00392.00397.0023600093487000
2016-12-29401.00403.00394.00399.00391000155835000
2016-12-28398.00402.00396.00402.0019900079717000
2016-12-27399.00406.00397.00399.00420000168402000
2016-12-26402.00403.00400.00401.0014900059830000
2016-12-22410.00410.00403.00404.0022800092416000
2016-12-21411.00414.00408.00408.00456000186713000
2016-12-20409.00411.00406.00408.00471000192261000
2016-12-19413.00413.00406.00408.00323000132060000
2016-12-16405.00415.00403.00414.00765000314180000
2016-12-15393.00403.00392.00401.00489000194948000
2016-12-14398.00398.00391.00393.00279000109787000
2016-12-13395.00399.00390.00398.00372000147486000
2016-12-12406.00407.00390.00398.00384000153060000
2016-12-09394.00403.00394.00402.00781000311047000
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

   ※ 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