[8392 東証1部] 大分銀行 日足 時系列データ

[8392 東証1部] 大分銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-134520.004610.004490.004595.0030600139715000
2017-12-124445.004520.004445.004505.0032100144143000
2017-12-114360.004445.004360.004445.0031900140493000
2017-12-084330.004390.004330.004375.0060200262216500
2017-12-074455.004475.004420.004430.001410062656000
2017-12-064525.004550.004435.004450.0024100107989000
2017-12-054405.004570.004405.004555.0029700134080000
2017-12-044435.004455.004410.004430.001870082928500
2017-12-014445.004455.004385.004450.001930085477000
2017-11-304355.004450.004355.004450.0032600144305000
2017-11-294290.004365.004285.004330.0025500110144000
2017-11-284285.004285.004240.004250.00870037044000
2017-11-274275.004310.004265.004285.001640070313500
2017-11-244270.004280.004255.004275.001890080673500
2017-11-224335.004340.004300.004300.002310099732000
2017-11-214320.004390.004315.004325.001970085445500
2017-11-204325.004335.004295.004310.001270054781500
2017-11-174400.004405.004305.004325.0030300131680000
2017-11-164380.004415.004360.004365.002100091958500
2017-11-154375.004455.004340.004400.0062800275425500
2017-11-144400.004525.004400.004445.0039500176496500
2017-11-134385.004425.004385.004400.001900083646500
2017-11-104370.004420.004370.004410.00980043131000
2017-11-094380.004490.004380.004440.0036600162517000
2017-11-084425.004425.004360.004380.002050089752000
2017-11-074400.004445.004390.004425.001860082145500
2017-11-064530.004530.004410.004425.0026200116618000
2017-11-024530.004570.004480.004560.001670075719500
2017-11-014615.004615.004515.004530.002120096352000
2017-10-314620.004620.004555.004565.001540070595000
2017-10-304620.004645.004580.004620.0034000157110500
2017-10-274555.004680.004555.004620.0047600220228500
2017-10-264540.004585.004535.004555.001180053861000
2017-10-254525.004620.004525.004540.0041100188128000
2017-10-244450.004560.004450.004540.0042500192048500
2017-10-234470.004485.004440.004440.0026000115899000
2017-10-204505.004505.004445.004445.002230099694500
2017-10-194500.004540.004500.004515.0028400128312500
2017-10-184565.004565.004505.004530.0025700116153500
2017-10-174600.004600.004525.004560.002130097181500
2017-10-164525.004620.004525.004570.0036900169204500
2017-10-134495.004585.004495.004535.0031900144825000
2017-10-124575.004575.004505.004525.001840083367000
2017-10-114525.004585.004515.004575.001630074309000
2017-10-104500.004535.004495.004515.0025700115979000
2017-10-064480.004540.004480.004515.0024600111050500
2017-10-054485.004485.004435.004480.002170096905000
2017-10-044560.004570.004470.004480.0030600137810500
2017-10-034645.004645.004550.004560.0026400120914500
2017-10-024690.004695.004595.004630.0027400126945500
2017-09-294655.004690.004655.004670.001950091066000
2017-09-284645.004715.004605.004705.0037500174968500
2017-09-274720.004720.004580.004600.0025800119043500
2017-09-26466.00474.00464.00474.00239000112298000
2017-09-25462.00470.00459.00467.0020000093183000
2017-09-22458.00464.00456.00464.00401000184679000
2017-09-21459.00464.00456.00458.00280000128458000
2017-09-20455.00459.00450.00456.00255000116340000
2017-09-19448.00460.00446.00458.00385000174817000
2017-09-15439.00448.00438.00446.00471000209153000
2017-09-14432.00440.00432.00439.0020800090799000
2017-09-13428.00434.00428.00432.0021000090510000
2017-09-12428.00428.00423.00426.0011000046810000
2017-09-11424.00428.00420.00421.0015800066912000
2017-09-08423.00425.00419.00421.00380000160423000
2017-09-07424.00430.00424.00427.0023100098789000
2017-09-06428.00428.00421.00426.00318000135259000
2017-09-05423.00428.00423.00426.0019200081640000
2017-09-04423.00428.00417.00425.00338000143085000
2017-09-01424.00426.00418.00425.0018900079928000
2017-08-31419.00424.00416.00419.00339000142330000
2017-08-30418.00418.00410.00417.0021600089850000
2017-08-29416.00417.00410.00416.0014900061776000
2017-08-28415.00419.00414.00417.0018100075356000
2017-08-25416.00419.00415.00419.009500039703000
2017-08-24416.00419.00414.00415.0016500068733000
2017-08-23423.00423.00415.00416.0014000058410000
2017-08-22416.00419.00414.00418.0020000083436000
2017-08-21420.00420.00416.00416.0013800057563000
2017-08-18416.00419.00415.00416.0013700057097000
2017-08-17428.00429.00419.00422.0022500095007000
2017-08-16431.00434.00429.00431.0010800046612000
2017-08-15435.00439.00431.00431.0014000060947000
2017-08-14430.00432.00427.00428.0010900046777000
2017-08-10431.00434.00429.00434.0010700046154000
2017-08-09433.00433.00427.00431.0016600071387000
2017-08-08430.00439.00429.00437.00417000181714000
2017-08-07426.00427.00423.00424.007900033578000
2017-08-04423.00425.00421.00424.0014000059234000
2017-08-03419.00424.00418.00424.0010000042225000
2017-08-02427.00428.00421.00421.0017600074515000
2017-08-01419.00425.00417.00425.0011100046806000
2017-07-31419.00420.00415.00416.0011200046743000
2017-07-28415.00419.00415.00419.0013700057214000
2017-07-27415.00420.00412.00418.0017100071130000
2017-07-26413.00417.00413.00415.0012800053075000
2017-07-25416.00418.00413.00413.004600019067000
2017-07-24416.00417.00410.00417.0019000078548000
2017-07-21419.00421.00415.00421.0017800074520000
2017-07-20420.00424.00417.00423.007400031175000
2017-07-19418.00422.00414.00418.0013600056787000
2017-07-18418.00418.00412.00417.0013500055972000
2017-07-14417.00425.00417.00422.0022300093671000
2017-07-13428.00428.00418.00418.008100034090000
2017-07-12426.00426.00420.00423.0012500052832000
2017-07-11423.00428.00421.00427.0012800054462000
2017-07-10427.00427.00421.00423.0014600061773000
2017-07-07424.00427.00419.00419.00253000107061000
2017-07-06425.00428.00423.00424.00346000147106000
2017-07-05431.00431.00427.00429.00364000155968000
2017-07-04438.00439.00431.00432.00293000127005000
2017-07-03432.00435.00428.00434.0019400083826000
2017-06-30436.00438.00430.00432.00242000105013000
2017-06-29441.00445.00438.00440.00257000113299000
2017-06-28436.00441.00431.00441.0020000087661000
2017-06-27436.00436.00433.00434.0010400045165000
2017-06-26430.00432.00429.00430.0011000047315000
2017-06-23434.00435.00432.00433.0017600076287000
2017-06-22441.00441.00436.00437.0013800060455000
2017-06-21446.00446.00441.00441.00229000101654000
2017-06-20440.00448.00438.00447.00266000118381000
2017-06-19437.00439.00435.00438.0017200075219000
2017-06-16433.00437.00427.00437.00556000241506000
2017-06-15432.00435.00429.00429.0018500079735000
2017-06-14434.00438.00434.00434.0019400084579000
2017-06-13431.00439.00431.00434.0016500071962000
2017-06-12435.00442.00433.00434.00245000106963000
2017-06-09431.00438.00427.00437.00417000180692000
2017-06-08433.00436.00428.00431.00344000148393000
2017-06-07433.00435.00429.00433.00256000110671000
2017-06-06433.00440.00433.00433.00372000162277000
2017-06-05431.00436.00428.00435.00361000156404000
2017-06-02420.00437.00420.00436.00417000179305000
2017-06-01413.00421.00413.00419.00282000117704000
2017-05-31411.00412.00407.00410.00416000170559000
2017-05-30413.00413.00408.00411.0016800069041000
2017-05-29417.00418.00415.00415.0013800057490000
2017-05-26421.00422.00415.00416.0023600098585000
2017-05-25422.00426.00419.00422.00273000115199000
2017-05-24421.00428.00421.00425.00291000123464000
2017-05-23426.00426.00420.00422.0018400077901000
2017-05-22431.00432.00425.00426.00260000111479000
2017-05-19429.00434.00427.00430.0017100073561000
2017-05-18434.00436.00429.00429.00487000210289000
2017-05-17440.00442.00436.00440.00260000114439000
2017-05-16443.00448.00443.00447.00242000107879000
2017-05-15444.00447.00437.00444.00311000137656000
2017-05-12448.00453.00443.00451.0018300082178000
2017-05-11448.00453.00447.00448.00369000165738000
2017-05-10454.00455.00450.00452.00297000134365000
2017-05-09446.00454.00444.00452.00387000173774000
2017-05-08444.00450.00443.00449.00672000299802000
2017-05-02439.00442.00435.00437.00458000201054000
2017-05-01432.00437.00428.00436.0016600071910000
2017-04-28440.00440.00430.00431.0015300066268000
2017-04-27438.00440.00434.00440.00238000104141000
2017-04-26433.00440.00430.00440.00356000154935000
2017-04-25430.00434.00427.00432.00254000109430000
2017-04-24428.00432.00426.00430.0018000077247000
2017-04-21422.00426.00418.00420.0014000059014000
2017-04-20411.00422.00411.00417.0015500064814000
2017-04-19410.00415.00405.00411.00292000119929000
2017-04-18414.00421.00412.00415.00335000139657000
2017-04-17412.00413.00408.00412.0010400042751000
2017-04-14415.00417.00412.00413.00263000108987000
2017-04-13413.00418.00408.00415.0015900066003000
2017-04-12424.00424.00417.00420.0016300068433000
2017-04-11427.00430.00425.00426.0014300061056000
2017-04-10427.00434.00427.00430.0020400087710000
2017-04-07429.00433.00425.00426.00245000104990000
2017-04-06427.00429.00422.00423.00334000142096000
2017-04-05426.00430.00425.00428.00294000125665000
2017-04-04431.00435.00428.00430.00341000146849000
2017-04-03439.00439.00433.00435.0022700098965000
2017-03-31452.00453.00435.00435.00288000127482000
2017-03-30452.00453.00447.00448.0020100090333000
2017-03-29456.00456.00449.00453.00414000186865000
2017-03-28452.00457.00449.00457.00345000156398000
2017-03-27441.00441.00433.00439.0018200079639000
2017-03-24437.00449.00437.00443.0022000097721000
2017-03-23438.00439.00433.00437.00281000122632000
2017-03-22450.00450.00443.00443.00374000166615000
2017-03-21459.00461.00456.00459.00229000105007000
2017-03-17453.00459.00450.00459.00222000101405000
2017-03-16453.00456.00451.00453.0017200077904000
2017-03-15458.00460.00454.00458.0019000086925000
2017-03-14457.00459.00454.00458.0017100078064000
2017-03-13456.00463.00455.00461.00263000120702000
2017-03-10456.00458.00451.00457.00555000252894000
2017-03-09445.00450.00445.00449.0015900071214000
2017-03-08447.00450.00444.00449.0019000085003000
2017-03-07452.00452.00448.00449.0013000058370000
2017-03-06447.00455.00447.00453.0013000058630000
2017-03-03449.00452.00448.00449.0016000071896000
2017-03-02453.00453.00448.00451.00244000109895000
2017-03-01450.00451.00446.00450.0021700097373000
2017-02-28444.00451.00444.00446.0020400091169000
2017-02-27449.00449.00441.00444.00231000102639000
2017-02-24448.00456.00448.00454.0016400074304000
2017-02-23455.00457.00446.00453.0017900080566000
2017-02-22455.00460.00453.00459.0018000082428000
2017-02-21450.00453.00447.00453.0011700052729000
2017-02-20447.00452.00446.00450.0016700074931000
2017-02-17451.00454.00447.00448.0011800052909000
2017-02-16452.00458.00451.00452.0019300087526000
2017-02-15448.00452.00446.00452.0012700057182000
2017-02-14447.00457.00442.00442.0017800079682000
2017-02-13450.00450.00439.00445.0017700078676000
2017-02-10438.00446.00435.00446.00323000143127000
2017-02-09432.00436.00431.00432.0012600054518000
2017-02-08434.00437.00432.00435.0015000065106000
2017-02-07435.00440.00433.00435.0016800073484000
2017-02-06440.00442.00433.00437.0015900069565000
2017-02-03423.00438.00422.00435.00414000179206000
2017-02-02435.00435.00421.00423.00435000186141000
2017-02-01418.00429.00415.00427.0014400061040000
2017-01-31426.00430.00421.00424.00281000119298000
2017-01-30435.00435.00431.00434.008200035539000
2017-01-27439.00439.00435.00438.0010700046814000
2017-01-26428.00434.00427.00434.0017400075092000
2017-01-25425.00426.00420.00422.0010800045744000
2017-01-24428.00428.00416.00419.0011800049585000
2017-01-23433.00433.00427.00428.0011000047289000
2017-01-20433.00436.00429.00433.0018000077833000
2017-01-19430.00440.00428.00432.00317000136962000
2017-01-18430.00430.00421.00426.009300039532000
2017-01-17432.00434.00427.00429.0022700097553000
2017-01-16446.00449.00437.00438.0015100066374000
2017-01-13436.00447.00435.00445.00339000150031000
2017-01-12439.00439.00432.00434.0018700081361000
2017-01-11438.00442.00436.00440.0013000057075000
2017-01-10440.00443.00434.00436.00272000118893000
2017-01-06440.00443.00439.00443.0020100088650000
2017-01-05453.00455.00446.00448.0019700088505000
2017-01-04442.00455.00441.00454.00355000160377000
2016-12-30438.00441.00433.00437.0015900069556000
2016-12-29443.00445.00436.00438.00296000130049000
2016-12-28448.00448.00441.00447.0014700065448000
2016-12-27444.00448.00441.00444.0016900075122000
2016-12-26451.00451.00442.00444.00224000100111000
2016-12-22451.00455.00447.00449.00513000231195000
2016-12-21444.00451.00443.00450.00550000246482000
2016-12-20444.00444.00435.00439.00307000134746000
2016-12-19444.00447.00442.00444.0019800087990000
2016-12-16444.00447.00438.00444.00415000183811000
2016-12-15440.00447.00438.00442.00412000181847000
2016-12-14437.00439.00430.00436.00390000169867000
2016-12-13434.00435.00430.00434.00241000104350000
2016-12-12443.00444.00431.00434.00305000132946000
2016-12-09435.00440.00435.00440.00499000218319000

   ※ 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。 

Twitter