[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 
2017-08-18416.00419.00415.00416.0013700057097000
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
2016-12-08441.00441.00434.00437.00413000180785000
2016-12-07425.00438.00424.00436.00573000248377000
2016-12-06411.00422.00411.00420.00386000161200000
2016-12-05414.00419.00405.00406.00277000113097000
2016-12-02417.00420.00414.00420.00265000110744000
2016-12-01416.00422.00414.00416.00322000134330000
2016-11-30408.00411.00405.00408.00306000125060000
2016-11-29402.00417.00399.00406.00587000239433000
2016-11-28398.00404.00396.00403.0018300073304000
2016-11-25395.00400.00392.00400.00257000101811000
2016-11-24408.00408.00395.00396.0023200092452000
2016-11-22409.00410.00403.00405.0021600087565000
2016-11-21410.00411.00405.00410.0020900085367000
2016-11-18404.00408.00399.00407.00435000175826000
2016-11-17400.00400.00391.00399.00418000165455000
2016-11-16394.00405.00394.00405.00455000182066000
2016-11-15398.00400.00384.00390.00429000168574000
2016-11-14391.00400.00391.00395.00347000137185000
2016-11-11390.00408.00384.00387.00649000256489000
2016-11-10384.00392.00377.00382.00603000231089000
2016-11-09399.00403.00362.00370.00516000197700000
2016-11-08395.00400.00394.00398.0023600093721000
2016-11-07391.00396.00391.00393.0024000094384000
2016-11-04391.00392.00384.00386.0025000096698000
2016-11-02392.00396.00387.00395.00324000126979000
2016-11-01398.00398.00391.00397.00460000181539000
2016-10-31399.00399.00393.00398.0022700090152000
2016-10-28394.00399.00392.00397.00452000178919000
2016-10-27392.00393.00389.00393.0020000078235000
2016-10-26390.00393.00388.00393.0021600084413000
2016-10-25385.00392.00385.00389.0025300098314000
2016-10-24386.00390.00383.00389.0014700056810000
2016-10-21385.00390.00384.00385.00265000102473000
2016-10-20382.00384.00380.00383.0017100065317000
2016-10-19378.00387.00378.00385.0016600063786000
2016-10-18372.00380.00369.00379.00307000115274000
2016-10-17380.00384.00372.00374.00335000125937000
2016-10-14374.00377.00372.00375.00271000101433000
2016-10-13379.00382.00372.00374.0019800074190000
2016-10-12375.00381.00374.00376.0018000068000000
2016-10-11379.00384.00378.00382.0012600048116000
2016-10-07374.00376.00366.00376.0017700065790000
2016-10-06377.00384.00372.00374.0026200099004000
2016-10-05375.00379.00369.00371.0025500095243000
2016-10-04368.00379.00366.00375.00274000102690000
2016-10-03367.00376.00363.00366.0020500075627000
2016-09-30369.00369.00355.00366.00502000182409000
2016-09-29361.00373.00355.00372.00358000130582000
2016-09-28359.00361.00353.00360.00377000134879000
2016-09-27360.00367.00347.00365.00350000125855000
2016-09-26378.00380.00363.00364.00364000133951000
2016-09-23374.00386.00369.00382.00479000181521000
2016-09-21355.00379.00346.00373.00431000158006000
2016-09-20353.00362.00351.00355.00464000165979000
2016-09-16346.00359.00346.00354.00400000141454000
2016-09-15354.00354.00344.00346.0018300063758000
2016-09-14339.00358.00335.00357.00313000109474000
2016-09-13346.00346.00339.00342.0014600050060000
2016-09-12344.00357.00343.00346.00297000103383000
2016-09-09344.00352.00342.00347.00350000121263000
2016-09-08341.00348.00340.00344.0017800060955000
2016-09-07344.00355.00337.00339.00362000123658000
2016-09-06347.00351.00346.00348.0012100042126000
2016-09-05353.00353.00344.00346.00298000103632000
2016-09-02343.00354.00341.00354.0027200095065000
2016-09-01343.00353.00340.00343.00423000146022000
2016-08-31336.00340.00335.00338.0021000070984000
2016-08-30329.00336.00327.00333.0011200037088000
2016-08-29327.00330.00325.00328.008400027513000
2016-08-26320.00324.00318.00322.007900025393000
2016-08-25323.00326.00321.00322.005300017115000
2016-08-24317.00337.00317.00325.0012400040184000
2016-08-23323.00323.00315.00317.0011800037560000
2016-08-22318.00323.00318.00322.007600024323000
2016-08-19319.00321.00316.00318.007200022902000
2016-08-18322.00329.00318.00319.0011700037655000
2016-08-17312.00326.00311.00325.0021000067195000
2016-08-16323.00328.00315.00315.0013100041881000
2016-08-15329.00334.00321.00323.0018400059938000

   ※ 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