[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 
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
2016-08-12343.00344.00324.00335.0019300064621000
2016-08-10336.00341.00336.00337.0015400052173000
2016-08-09334.00346.00328.00343.00407000138387000
2016-08-08323.00329.00320.00326.0014300046458000
2016-08-05316.00322.00313.00315.0011700037069000
2016-08-04310.00318.00305.00316.0013900043439000
2016-08-03314.00318.00306.00308.0023900073757000
2016-08-02331.00331.00321.00322.0020000065202000
2016-08-01330.00337.00321.00334.0024000079401000
2016-07-29312.00339.00308.00333.00451000148208000
2016-07-28317.00317.00311.00313.009600030051000
2016-07-27322.00328.00319.00321.0023600076041000
2016-07-26318.00323.00318.00320.0015300048995000
2016-07-25321.00328.00319.00320.0014900048007000
2016-07-22320.00327.00319.00320.0022700072854000
2016-07-21320.00327.00317.00320.0012500040090000
2016-07-20323.00323.00311.00316.0010400032909000
2016-07-19323.00323.00316.00320.007100022676000
2016-07-15316.00325.00316.00321.0016600053263000
2016-07-14309.00319.00309.00313.0020400064070000
2016-07-13307.00316.00305.00314.0016800052458000
2016-07-12306.00317.00303.00304.00344000106192000
2016-07-11292.00310.00292.00304.0018000054672000
2016-07-08294.00297.00290.00290.0015200044565000
2016-07-07293.00304.00292.00294.0014500042986000
2016-07-06296.00296.00290.00295.0012100035551000
2016-07-05295.00300.00293.00299.0016700049489000
2016-07-04304.00304.00297.00298.0011400034104000
2016-07-01299.00303.00297.00302.0018700056096000
2016-06-30293.00298.00289.00294.0020200059207000
2016-06-29292.00295.00286.00293.0011700034191000
2016-06-28285.00292.00282.00285.0024500070104000
2016-06-27290.00292.00285.00290.0026200075530000
2016-06-24307.00308.00278.00282.0022300064330000
2016-06-23300.00304.00299.00303.008000024163000
2016-06-22302.00302.00297.00301.009300027886000
2016-06-21298.00303.00296.00302.0021100063077000
2016-06-20292.00298.00292.00298.007700022811000
2016-06-17298.00298.00289.00291.0015100044140000
2016-06-16295.00297.00290.00291.0015500045416000
2016-06-15295.00300.00293.00297.0016000047603000
2016-06-14298.00298.00293.00295.0012800037760000
2016-06-13306.00306.00299.00299.0018900057122000
2016-06-10312.00312.00307.00309.0024800076900000
2016-06-09311.00311.00307.00310.0011300034945000
2016-06-08314.00314.00308.00313.0015100047000000
2016-06-07314.00316.00313.00315.0010700033671000
2016-06-06314.00314.00312.00314.0014100044146000
2016-06-03319.00323.00316.00318.0012800040719000
2016-06-02330.00330.00318.00319.0019300062367000
2016-06-01328.00336.00327.00329.0017600058182000
2016-05-31327.00330.00325.00327.0027800090943000
2016-05-30326.00328.00322.00328.0014300046529000
2016-05-27324.00325.00322.00323.0010600034301000
2016-05-26327.00328.00321.00323.0010600034437000
2016-05-25326.00328.00322.00323.0018500060153000
2016-05-24326.00326.00320.00321.007900025558000
2016-05-23328.00329.00321.00327.0018200059392000
2016-05-20322.00329.00322.00328.0015600050869000
2016-05-19327.00335.00320.00322.0025400082368000
2016-05-18320.00328.00320.00326.0020300065721000
2016-05-17319.00320.00311.00320.0019300061160000
2016-05-16312.00321.00312.00319.0016100051248000
2016-05-13323.00323.00312.00314.0028900091296000
2016-05-12320.00325.00318.00323.006300020247000
2016-05-11326.00330.00321.00323.0023900077488000
2016-05-10319.00326.00316.00321.0026200084170000
2016-05-09318.00326.00317.00318.0014400046023000
2016-05-06324.00324.00316.00319.0018000057669000
2016-05-02322.00333.00314.00316.0025600082088000
2016-04-28358.00359.00326.00335.0028200096800000
2016-04-27353.00356.00350.00354.0012600044529000
2016-04-26352.00352.00344.00350.0010100035178000
2016-04-25356.00357.00348.00352.0028100098953000
2016-04-22342.00363.00337.00352.00534000186515000
2016-04-21344.00344.00340.00342.0026100089206000
2016-04-20340.00348.00337.00338.0016100055037000
2016-04-19333.00341.00327.00339.0022100074307000
2016-04-18334.00337.00323.00326.00367000121011000
2016-04-15346.00346.00339.00342.009700033287000
2016-04-14335.00350.00335.00350.0019100065702000
2016-04-13325.00331.00323.00328.0028500093372000
2016-04-12318.00329.00317.00324.0023500076262000
2016-04-11327.00327.00316.00318.0024200077177000
2016-04-08324.00337.00317.00330.0021400070126000
2016-04-07327.00332.00326.00329.0020900068760000
2016-04-06330.00337.00328.00330.0022600074755000
2016-04-05339.00341.00330.00330.0020200067759000
2016-04-04338.00346.00338.00344.0014600049969000
2016-04-01357.00357.00335.00336.0020800071051000
2016-03-31350.00358.00346.00351.0020400071951000
2016-03-30364.00364.00349.00350.0012300043637000
2016-03-29367.00369.00362.00364.0015400056187000
2016-03-28359.00367.00358.00367.0012200044376000
2016-03-25360.00360.00354.00357.0012800045680000
2016-03-24367.00368.00360.00361.0017500063482000
2016-03-23373.00374.00367.00369.0018000066597000
2016-03-22367.00373.00367.00372.0014000051853000
2016-03-18366.00369.00358.00367.0025200091663000
2016-03-17366.00371.00365.00366.0012600046267000
2016-03-16371.00372.00365.00366.0017000062377000
2016-03-15373.00378.00369.00374.00313000116941000
2016-03-14365.00379.00365.00375.0024500091421000
2016-03-11355.00366.00352.00362.00359000128720000
2016-03-10350.00362.00348.00360.0023500083414000
2016-03-09352.00354.00342.00346.0028000096843000
2016-03-08362.00367.00350.00356.0025200090055000
2016-03-07362.00366.00359.00362.0017800064517000
2016-03-04354.00364.00347.00363.00321000114818000
2016-03-03348.00360.00348.00354.0020500072559000
2016-03-02354.00360.00346.00349.0019600068783000
2016-03-01345.00351.00344.00350.0023900083199000
2016-02-29345.00352.00344.00347.00362000126022000
2016-02-26336.00346.00336.00344.00435000149158000
2016-02-25337.00343.00333.00333.00334000112637000
2016-02-24326.00342.00326.00337.00360000121284000
2016-02-23341.00343.00325.00329.00406000135384000
2016-02-22334.00345.00331.00339.00332000112352000
2016-02-19340.00343.00331.00334.00591000198685000
2016-02-18348.00351.00339.00344.00688000236151000
2016-02-17340.00350.00340.00343.00394000135858000
2016-02-16345.00351.00340.00341.00756000260336000
2016-02-15342.00352.00340.00349.00641000222549000
2016-02-12333.00339.00328.00334.00901000301638000
2016-02-10352.00355.00336.00341.00734000252477000
2016-02-09355.00368.00350.00353.00581000208181000
2016-02-08371.00377.00362.00371.00492000182772000
2016-02-05386.00391.00376.00379.00406000154994000
2016-02-04386.00396.00384.00389.00460000179587000
2016-02-03393.00397.00384.00386.00573000222752000
2016-02-02395.00404.00387.00398.00583000232003000
2016-02-01416.00417.00395.00402.00538000216982000
2016-01-29415.00424.00397.00414.00360000148403000
2016-01-28411.00412.00408.00410.0016400067357000
2016-01-27408.00416.00408.00413.0022200091519000
2016-01-26402.00407.00397.00400.00275000110204000
2016-01-25420.00421.00410.00412.0011000045687000
2016-01-22405.00421.00405.00420.00248000101904000
2016-01-21400.00413.00399.00399.00302000122323000
2016-01-20413.00414.00404.00406.0024300099288000
2016-01-19415.00422.00414.00418.00252000105119000
2016-01-18412.00421.00412.00418.0011200046589000
2016-01-15435.00438.00425.00428.00248000106709000
2016-01-14420.00437.00419.00436.00315000134742000
2016-01-13429.00436.00427.00434.0020600089138000
2016-01-12423.00433.00422.00428.00281000120117000
2016-01-08425.00437.00424.00433.0022900098599000
2016-01-07439.00443.00433.00433.0020700090564000
2016-01-06450.00455.00443.00446.0016100072206000
2016-01-05458.00461.00454.00454.0015300069984000
2016-01-04464.00472.00457.00458.008500039229000
2015-12-30476.00476.00470.00472.007300034522000
2015-12-29457.00472.00457.00471.0010400048545000
2015-12-28450.00457.00447.00457.0012700057556000
2015-12-25462.00462.00446.00449.0015000067843000
2015-12-24467.00468.00462.00462.008600039866000
2015-12-22470.00471.00461.00465.0020700096238000
2015-12-21465.00468.00457.00464.00288000133224000
2015-12-18464.00476.00462.00464.00350000163031000
2015-12-17471.00472.00460.00462.00470000219035000
2015-12-16461.00469.00459.00460.00478000221097000
2015-12-15475.00476.00463.00466.00336000157162000
2015-12-14468.00477.00468.00475.0018700088722000
2015-12-11470.00483.00470.00483.00467000222538000
2015-12-10481.00482.00475.00478.0016900080934000
2015-12-09488.00490.00484.00484.0012100058831000
2015-12-08494.00497.00491.00494.0018100089297000
2015-12-07502.00504.00494.00494.0014600072926000
2015-12-04498.00500.00494.00494.0014100069998000
2015-12-03507.00511.00503.00506.0011000055650000
2015-12-02507.00516.00507.00510.0016400083799000
2015-12-01508.00513.00506.00512.00212000107975000
2015-11-30500.00506.00498.00504.0019900099952000
2015-11-27506.00512.00501.00504.0014600073787000
2015-11-26514.00517.00505.00506.00419000213329000

   ※ 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