[8390 東証1部] 鹿児島銀行 日足 時系列データ

[8390 東証1部] 鹿児島銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-09-25941.00990.00941.00970.0029020002824147000
2015-09-24884.001026.00875.00956.0045450004394164000
2015-09-18876.00885.00852.00877.00987000864094000
2015-09-17870.00886.00857.00876.00631000550919000
2015-09-16847.00877.00847.00870.00950000823449000
2015-09-15822.00858.00819.00844.00695000585038000
2015-09-14800.00831.00791.00822.00866000707050000
2015-09-11777.00804.00762.00800.00755000596040000
2015-09-10764.00773.00755.00766.00397000303353000
2015-09-09759.00794.00758.00788.00480000372238000
2015-09-08736.00743.00732.00735.00157000115831000
2015-09-07735.00753.00720.00744.00339000250313000
2015-09-04748.00761.00735.00744.00441000328974000
2015-09-03751.00766.00744.00746.00251000189405000
2015-09-02735.00768.00732.00751.00341000256980000
2015-09-01771.00771.00749.00749.00325000247134000
2015-08-31767.00778.00756.00772.00265000203656000
2015-08-28768.00774.00747.00767.00235000179588000
2015-08-27728.00759.00728.00739.00339000251634000
2015-08-26706.00727.00706.00725.00277000199089000
2015-08-25703.00745.00703.00706.00394000283182000
2015-08-24780.00787.00740.00740.00437000330718000
2015-08-21835.00835.00804.00806.00364000296274000
2015-08-20858.00858.00845.00846.00230000195520000
2015-08-19855.00866.00855.00859.00352000303157000
2015-08-18854.00859.00850.00857.00202000172825000
2015-08-17849.00859.00841.00849.00236000200425000
2015-08-14842.00848.00838.00844.00184000155104000
2015-08-13840.00849.00826.00840.00282000235704000
2015-08-12851.00853.00841.00847.00186000157546000
2015-08-11851.00860.00840.00852.00250000212502000
2015-08-10844.00851.00832.00851.00206000174069000
2015-08-07840.00848.00835.00844.00297000250054000
2015-08-06854.00865.00843.00844.00353000301456000
2015-08-05845.00857.00844.00851.00312000265630000
2015-08-04847.00849.00842.00849.00140000118527000
2015-08-03845.00849.00838.00848.00140000118206000
2015-07-31852.00853.00842.00848.00184000155657000
2015-07-30840.00855.00838.00846.00272000229535000
2015-07-29848.00848.00837.00845.0010900092030000
2015-07-28833.00849.00826.00843.00280000234802000
2015-07-27842.00846.00833.00842.0011400095831000
2015-07-24865.00868.00846.00853.00168000143453000
2015-07-23860.00870.00859.00868.009700084039000
2015-07-22866.00867.00859.00861.00178000153563000
2015-07-21879.00879.00866.00875.00155000135437000
2015-07-17876.00882.00867.00874.00213000186158000
2015-07-16860.00874.00859.00874.00313000272138000
2015-07-15850.00857.00845.00857.00298000253929000
2015-07-14848.00850.00840.00847.00291000246189000
2015-07-13825.00835.00815.00831.00250000206817000
2015-07-10812.00824.00808.00811.00520000423998000
2015-07-09817.00817.00789.00806.00598000479064000
2015-07-08866.00874.00831.00832.00563000476020000
2015-07-07871.00884.00869.00875.00187000163614000
2015-07-06871.00874.00858.00862.00336000290426000
2015-07-03895.00903.00883.00887.00244000217107000
2015-07-02900.00902.00883.00895.00322000287964000
2015-07-01880.00889.00876.00885.00213000187992000
2015-06-30890.00890.00873.00885.00313000276203000
2015-06-29890.00895.00881.00885.00244000216626000
2015-06-26890.00908.00877.00907.00326000292699000
2015-06-25900.00906.00892.00894.00298000268035000
2015-06-24900.00909.00895.00903.00322000290674000
2015-06-23889.00899.00887.00895.00376000335652000
2015-06-22860.00880.00860.00880.00304000265480000
2015-06-19856.00864.00853.00863.00327000281044000
2015-06-18860.00861.00848.00852.00285000243384000
2015-06-17861.00868.00855.00860.00263000226121000
2015-06-16880.00880.00861.00861.00279000241713000
2015-06-15883.00883.00874.00880.00211000185602000
2015-06-12889.00889.00875.00883.00582000515216000
2015-06-11870.00884.00870.00875.00242000212281000
2015-06-10880.00880.00866.00869.00241000209966000
2015-06-09884.00887.00868.00870.00268000234835000
2015-06-08895.00905.00884.00893.00317000283852000
2015-06-05874.00884.00872.00881.00304000267181000
2015-06-04865.00880.00861.00878.00277000242359000
2015-06-03870.00873.00862.00866.00252000218458000
2015-06-02878.00879.00869.00871.00472000412176000
2015-06-01870.00880.00867.00880.00185000161740000
2015-05-29870.00876.00867.00873.00232000202318000
2015-05-28860.00875.00859.00873.00303000262500000
2015-05-27867.00868.00855.00859.00281000241550000
2015-05-26879.00880.00868.00872.00176000153757000
2015-05-25885.00888.00875.00879.00241000212150000
2015-05-22875.00880.00869.00879.00455000398717000
2015-05-21868.00879.00866.00873.00335000292750000
2015-05-20878.00881.00868.00870.00314000274180000
2015-05-19860.00878.00858.00878.00280000244213000
2015-05-18851.00868.00840.00865.00420000360319000
2015-05-15851.00863.00833.00851.00358000302843000
2015-05-14862.00862.00842.00844.00300000254590000
2015-05-13882.00883.00859.00862.00250000216748000
2015-05-12872.00883.00866.00882.00307000268861000
2015-05-11875.00883.00866.00872.00327000285278000
2015-05-08857.00868.00854.00863.00372000320356000
2015-05-07857.00870.00850.00856.00326000279178000
2015-05-01860.00871.00845.00858.00362000309694000
2015-04-30877.00878.00856.00865.00459000396921000
2015-04-28884.00888.00870.00884.00295000259787000
2015-04-27878.00884.00868.00878.00168000147057000
2015-04-24883.00887.00877.00882.00230000202687000
2015-04-23898.00900.00875.00889.00380000337851000
2015-04-22880.00898.00878.00898.00439000390641000
2015-04-21868.00880.00863.00873.00508000443006000
2015-04-20850.00863.00840.00851.00301000257022000
2015-04-17839.00869.00836.00850.00599000511835000
2015-04-16820.00850.00817.00850.00359000300332000
2015-04-15817.00828.00813.00815.00184000150178000
2015-04-14805.00825.00804.00825.00212000173584000
2015-04-13819.00819.00799.00803.00276000222005000
2015-04-10821.00822.00810.00815.00211000172365000
2015-04-09829.00830.00820.00823.00174000143486000
2015-04-08836.00836.00822.00829.00315000261219000
2015-04-07811.00831.00811.00826.00179000147634000
2015-04-06817.00819.00807.00815.0010600086264000
2015-04-03828.00830.00811.00817.00172000140709000
2015-04-02813.00844.00808.00834.00306000254325000
2015-04-01816.00824.00806.00815.00326000265225000
2015-03-31850.00851.00816.00817.00474000395470000
2015-03-30831.00845.00821.00843.00299000250325000
2015-03-27831.00838.00813.00819.00325000267806000
2015-03-26846.00850.00830.00835.00325000272702000
2015-03-25847.00852.00839.00850.00212000179604000
2015-03-24835.00850.00834.00847.00291000244961000
2015-03-23834.00840.00825.00840.00201000167742000
2015-03-20842.00842.00829.00840.00206000172405000
2015-03-19850.00855.00830.00839.00303000254546000
2015-03-18862.00867.00847.00855.00412000352007000
2015-03-17864.00870.00855.00862.00298000257062000
2015-03-16860.00877.00856.00863.00282000243935000
2015-03-13854.00868.00844.00859.00563000482194000
2015-03-12831.00847.00831.00843.00356000299548000
2015-03-11816.00829.00816.00827.00188000155031000
2015-03-10817.00825.00811.00819.00290000237161000
2015-03-09820.00823.00813.00816.00359000293164000
2015-03-06828.00837.00823.00829.00318000263543000
2015-03-05806.00832.00806.00828.00290000238648000
2015-03-04817.00817.00808.00813.00310000252079000
2015-03-03823.00824.00812.00818.00368000301247000
2015-03-02830.00831.00817.00823.00342000281951000
2015-02-27839.00845.00825.00829.00484000403922000
2015-02-26829.00837.00823.00834.00248000206071000
2015-02-25828.00833.00822.00829.00149000123224000
2015-02-24819.00831.00817.00827.00365000301828000
2015-02-23824.00835.00815.00825.00327000269728000
2015-02-20849.00849.00822.00829.00310000257111000
2015-02-19821.00844.00821.00839.00368000307003000
2015-02-18800.00824.00800.00819.00353000288348000
2015-02-17795.00805.00795.00799.00303000242421000
2015-02-16780.00810.00780.00795.00325000259095000
2015-02-13775.00782.00775.00776.00221000171821000
2015-02-12764.00786.00764.00775.00242000187647000
2015-02-10764.00765.00750.00756.00164000124002000
2015-02-09761.00767.00758.00764.007800059561000
2015-02-06755.00765.00755.00761.00210000159820000
2015-02-05750.00764.00746.00753.00350000263885000
2015-02-04738.00755.00733.00748.00227000170064000
2015-02-03745.00745.00725.00732.00194000142693000
2015-02-02731.00738.00722.00731.00172000125626000
2015-01-30747.00749.00739.00741.00365000271718000
2015-01-29735.00744.00735.00737.00144000106410000
2015-01-28728.00747.00727.00744.00185000136646000
2015-01-27718.00738.00718.00738.00158000115345000
2015-01-26701.00716.00701.00714.0011100078738000
2015-01-23708.00711.00707.00710.008700061690000
2015-01-22712.00712.00691.00701.00147000102639000
2015-01-21715.00717.00706.00707.0013600096700000
2015-01-20706.00721.00706.00721.00149000106646000
2015-01-19705.00709.00701.00704.0010600074728000
2015-01-16706.00708.00696.00705.00196000137689000
2015-01-15701.00714.00701.00714.00160000113472000
2015-01-14715.00716.00700.00704.00266000187712000
2015-01-13716.00717.00708.00715.0012500088945000
2015-01-09731.00735.00702.00726.00306000221286000
2015-01-08733.00735.00726.00731.00154000112612000
2015-01-07719.00733.00719.00727.00180000130820000
2015-01-06743.00746.00725.00727.00226000165996000
2015-01-05758.00759.00742.00754.0010000075071000
2014-12-30765.00766.00757.00759.0013000098899000
2014-12-29767.00768.00755.00765.0010300078563000
2014-12-26761.00763.00758.00762.005200039547000
2014-12-25766.00766.00758.00761.006300048003000
2014-12-24760.00769.00755.00766.00285000217973000
2014-12-22757.00757.00744.00751.0013200098910000
2014-12-19750.00756.00745.00756.00201000151191000
2014-12-18740.00749.00735.00736.00163000120998000
2014-12-17713.00732.00713.00722.00177000127920000
2014-12-16723.00727.00710.00715.00213000152550000
2014-12-15730.00739.00730.00730.00170000124771000
2014-12-12743.00749.00738.00738.00550000408083000
2014-12-11742.00749.00738.00748.00376000279721000
2014-12-10751.00760.00740.00742.00217000162047000
2014-12-09751.00764.00751.00757.008300062858000
2014-12-08763.00769.00752.00757.00145000109983000
2014-12-05763.00763.00755.00761.0012000091044000
2014-12-04760.00770.00759.00764.00210000160635000
2014-12-03755.00759.00753.00758.00172000130230000
2014-12-02762.00762.00751.00754.00258000194532000
2014-12-01755.00764.00752.00761.00203000154105000
2014-11-28751.00760.00750.00758.00192000145113000
2014-11-27759.00761.00745.00745.00178000133702000
2014-11-26752.00764.00752.00759.00233000177154000
2014-11-25765.00765.00754.00756.00213000161559000
2014-11-21750.00761.00745.00758.00152000114380000
2014-11-20757.00766.00749.00752.00160000120664000
2014-11-19764.00773.00756.00757.00222000169128000
2014-11-18757.00766.00757.00764.00267000203169000
2014-11-17770.00775.00741.00743.00395000296885000
2014-11-14756.00771.00752.00769.00596000453464000
2014-11-13741.00749.00740.00746.00297000221154000
2014-11-12750.00757.00740.00742.00325000243552000
2014-11-11743.00750.00735.00746.00455000338508000
2014-11-10731.00746.00729.00743.00368000272418000
2014-11-07711.00746.00709.00731.001241000912863000
2014-11-06727.00731.00705.00707.00207000148829000
2014-11-05723.00730.00718.00727.00201000145677000
2014-11-04740.00740.00720.00724.00452000330009000
2014-10-31681.00717.00679.00715.00484000338285000
2014-10-30668.00677.00663.00672.00220000147652000
2014-10-29646.00666.00646.00662.0014700096883000
2014-10-28640.00647.00638.00644.009600061715000
2014-10-27634.00645.00632.00644.007200046234000
2014-10-24638.00639.00629.00634.007400046874000
2014-10-23628.00637.00623.00633.0012900081330000
2014-10-22619.00634.00616.00634.0015100094573000
2014-10-21627.00627.00609.00611.0016200099724000
2014-10-20620.00629.00618.00627.00255000159229000
2014-10-17618.00619.00598.00600.00264000159427000
2014-10-16622.00625.00616.00618.00209000129551000
2014-10-15634.00645.00633.00640.00175000111621000
2014-10-14626.00642.00626.00629.00220000139093000
2014-10-10643.00650.00640.00644.00187000120502000
2014-10-09669.00669.00658.00658.00157000103892000
2014-10-08670.00670.00661.00665.0014500096422000
2014-10-07677.00686.00672.00672.00150000101647000
2014-10-06676.00683.00676.00677.0012300083656000
2014-10-03669.00679.00669.00669.00184000123610000
2014-10-02691.00693.00675.00677.00253000172693000
2014-10-01699.00705.00693.00698.00172000120094000
2014-09-30713.00713.00697.00697.00207000145075000
2014-09-29713.00715.00706.00714.00163000115900000
2014-09-26715.00718.00708.00710.00204000145232000
2014-09-25704.00734.00704.00734.00182000130560000
2014-09-24704.00709.00700.00702.0012300086481000
2014-09-22708.00713.00706.00707.0011900084330000
2014-09-19700.00712.00699.00710.00319000225747000
2014-09-18691.00699.00691.00694.00150000104330000
2014-09-17695.00696.00690.00690.007300050521000

   ※ 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