[8394 東証1部] 肥後銀行 日足 時系列データ

[8394 東証1部] 肥後銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-09-25858.00896.00849.00883.001437800012686012000
2015-09-24807.00930.00807.00870.0071400006254418000
2015-09-18790.00800.00771.00794.0019230001525649000
2015-09-17795.00805.00778.00795.001020000809331000
2015-09-16770.00795.00766.00790.001163000915010000
2015-09-15751.00777.00747.00766.00697000532668000
2015-09-14727.00752.00713.00744.00742000547688000
2015-09-11678.00725.00678.00720.00822000577812000
2015-09-10692.00695.00681.00688.00319000219544000
2015-09-09689.00717.00683.00714.00476000332993000
2015-09-08666.00670.00660.00661.00278000184975000
2015-09-07660.00684.00646.00670.00426000283483000
2015-09-04675.00683.00662.00670.00425000285485000
2015-09-03679.00686.00669.00670.00231000156839000
2015-09-02657.00695.00657.00678.00398000269559000
2015-09-01696.00696.00674.00677.00328000224744000
2015-08-31698.00704.00680.00697.00332000230642000
2015-08-28683.00696.00675.00692.00214000147265000
2015-08-27664.00680.00660.00663.00307000205023000
2015-08-26633.00656.00633.00654.00292000188869000
2015-08-25636.00666.00632.00634.00454000293394000
2015-08-24697.00703.00666.00666.00486000331952000
2015-08-21747.00756.00727.00727.00425000312613000
2015-08-20769.00774.00760.00761.00402000307281000
2015-08-19772.00779.00771.00773.00334000258682000
2015-08-18770.00775.00767.00773.00162000125000000
2015-08-17765.00775.00759.00767.00256000195905000
2015-08-14763.00766.00758.00766.00198000151092000
2015-08-13762.00766.00748.00761.00362000274077000
2015-08-12768.00770.00759.00769.00306000234333000
2015-08-11779.00779.00760.00773.00243000187297000
2015-08-10770.00771.00755.00769.00159000121642000
2015-08-07765.00768.00760.00764.00253000193079000
2015-08-06774.00782.00770.00772.00207000160618000
2015-08-05767.00780.00767.00774.00189000146402000
2015-08-04768.00772.00761.00772.00149000114528000
2015-08-03765.00769.00758.00768.00147000112226000
2015-07-31769.00769.00762.00766.00182000139248000
2015-07-30766.00772.00750.00765.00213000162799000
2015-07-29762.00766.00756.00763.0010800082324000
2015-07-28745.00764.00744.00762.00271000204894000
2015-07-27755.00765.00750.00754.00144000108468000
2015-07-24775.00777.00760.00765.00187000143276000
2015-07-23771.00781.00771.00779.0012300095674000
2015-07-22778.00779.00768.00771.00275000212774000
2015-07-21786.00787.00779.00785.00183000143458000
2015-07-17782.00790.00778.00781.00301000235570000
2015-07-16770.00782.00769.00782.00271000210788000
2015-07-15764.00766.00756.00766.00297000226423000
2015-07-14760.00760.00753.00759.00265000200679000
2015-07-13732.00750.00727.00744.00254000188653000
2015-07-10721.00740.00721.00724.00515000375020000
2015-07-09731.00738.00704.00719.00777000557918000
2015-07-08776.00781.00745.00745.00540000408093000
2015-07-07787.00796.00778.00783.00249000195314000
2015-07-06781.00786.00770.00773.00317000246281000
2015-07-03800.00806.00795.00797.00177000141279000
2015-07-02809.00812.00797.00804.00171000137594000
2015-07-01797.00798.00791.00798.0010900086737000
2015-06-30796.00800.00784.00797.00250000198154000
2015-06-29791.00804.00791.00796.00272000217010000
2015-06-26804.00818.00795.00818.00415000335733000
2015-06-25813.00814.00802.00804.00346000280167000
2015-06-24807.00814.00795.00810.00326000263797000
2015-06-23794.00809.00794.00807.00387000310878000
2015-06-22777.00790.00775.00790.00264000207034000
2015-06-19775.00776.00756.00773.00403000310795000
2015-06-18770.00773.00759.00766.00331000253790000
2015-06-17773.00781.00765.00771.00254000195822000
2015-06-16785.00785.00772.00773.00322000250380000
2015-06-15785.00792.00785.00791.00131000103373000
2015-06-12795.00797.00785.00793.00464000368098000
2015-06-11780.00794.00780.00788.00213000167896000
2015-06-10790.00790.00777.00780.00196000153282000
2015-06-09792.00795.00782.00782.00281000220924000
2015-06-08795.00813.00795.00803.00388000311145000
2015-06-05781.00792.00781.00791.00206000162514000
2015-06-04782.00793.00781.00788.00166000130578000
2015-06-03790.00790.00779.00784.00268000209981000
2015-06-02799.00799.00789.00790.00437000346639000
2015-06-01793.00799.00784.00799.00203000161107000
2015-05-29783.00792.00781.00789.00317000249911000
2015-05-28784.00787.00778.00787.00212000165865000
2015-05-27787.00787.00774.00780.00193000150284000
2015-05-26785.00789.00783.00785.0010000078579000
2015-05-25792.00797.00785.00789.00279000220192000
2015-05-22798.00798.00784.00788.00375000295774000
2015-05-21794.00799.00786.00796.00301000239051000
2015-05-20799.00800.00790.00794.00311000247576000
2015-05-19784.00797.00774.00797.00323000255586000
2015-05-18768.00786.00759.00786.00379000294078000
2015-05-15756.00770.00746.00764.00216000163619000
2015-05-14768.00771.00752.00754.00212000160954000
2015-05-13785.00789.00769.00772.00175000135873000
2015-05-12780.00790.00775.00788.00245000191887000
2015-05-11779.00789.00773.00780.00331000258328000
2015-05-08764.00774.00764.00769.00329000252944000
2015-05-07769.00783.00759.00764.00356000272448000
2015-05-01757.00778.00753.00764.00304000232253000
2015-04-30781.00786.00765.00771.00434000335107000
2015-04-28785.00792.00782.00787.00219000172209000
2015-04-27787.00790.00775.00783.00136000106372000
2015-04-24792.00793.00783.00786.0011600091310000
2015-04-23800.00803.00782.00792.00387000307621000
2015-04-22790.00800.00786.00796.00400000318066000
2015-04-21773.00798.00773.00784.00363000285934000
2015-04-20770.00785.00763.00771.00398000308158000
2015-04-17759.00790.00757.00770.00621000481549000
2015-04-16733.00771.00733.00770.00347000262509000
2015-04-15736.00742.00733.00733.009400069185000
2015-04-14729.00746.00728.00745.00214000158870000
2015-04-13739.00739.00726.00729.00163000118922000
2015-04-10750.00750.00737.00739.00185000137334000
2015-04-09752.00752.00742.00745.00230000171900000
2015-04-08745.00753.00744.00748.00338000253115000
2015-04-07735.00745.00735.00741.00280000207183000
2015-04-06734.00734.00727.00732.0011600084738000
2015-04-03744.00745.00727.00735.00174000127909000
2015-04-02724.00755.00721.00747.00402000298460000
2015-04-01729.00737.00720.00727.00548000398538000
2015-03-31768.00771.00736.00737.00612000457749000
2015-03-30750.00765.00742.00759.00563000425130000
2015-03-27734.00762.00734.00741.00345000257139000
2015-03-26760.00761.00739.00748.00483000361376000
2015-03-25758.00765.00748.00760.00215000162691000
2015-03-24753.00759.00743.00758.00302000227133000
2015-03-23752.00752.00741.00751.00194000145098000
2015-03-20755.00756.00745.00756.00341000256564000
2015-03-19765.00769.00748.00752.00325000245030000
2015-03-18767.00771.00760.00769.00141000107923000
2015-03-17776.00776.00761.00766.00241000184858000
2015-03-16765.00780.00762.00770.00415000319408000
2015-03-13760.00775.00755.00765.00617000471347000
2015-03-12749.00760.00749.00755.00605000456843000
2015-03-11743.00749.00742.00747.00324000241916000
2015-03-10744.00748.00738.00745.00396000294159000
2015-03-09740.00742.00731.00740.00548000404098000
2015-03-06734.00748.00734.00743.00448000332437000
2015-03-05725.00740.00723.00739.00325000238521000
2015-03-04730.00730.00721.00725.00328000237866000
2015-03-03735.00735.00726.00733.00262000191528000
2015-03-02735.00738.00723.00729.00490000358494000
2015-02-27744.00750.00735.00738.00448000332236000
2015-02-26739.00744.00731.00743.00311000229893000
2015-02-25740.00740.00733.00736.00165000121425000
2015-02-24732.00739.00730.00737.00314000231176000
2015-02-23750.00750.00728.00734.00462000340808000
2015-02-20746.00750.00737.00749.00314000234185000
2015-02-19721.00747.00721.00746.00428000316971000
2015-02-18714.00730.00714.00726.00399000288912000
2015-02-17704.00715.00702.00704.00406000287513000
2015-02-16683.00709.00683.00707.00405000285334000
2015-02-13680.00693.00680.00685.00354000242169000
2015-02-12671.00693.00669.00685.00358000244490000
2015-02-10667.00668.00658.00664.00205000135993000
2015-02-09661.00668.00661.00667.00234000155894000
2015-02-06659.00666.00657.00661.00201000132861000
2015-02-05655.00660.00644.00651.00316000206268000
2015-02-04641.00657.00638.00652.00344000224121000
2015-02-03643.00647.00635.00637.00284000181628000
2015-02-02639.00645.00637.00641.00182000116616000
2015-01-30646.00649.00641.00643.00323000208251000
2015-01-29632.00641.00631.00636.0014700093535000
2015-01-28628.00643.00627.00640.00187000118961000
2015-01-27624.00634.00616.00634.00182000114294000
2015-01-26604.00617.00604.00615.00214000131062000
2015-01-23613.00615.00609.00613.00170000104117000
2015-01-22612.00613.00602.00609.00196000118858000
2015-01-21618.00619.00611.00616.00201000123718000
2015-01-20617.00625.00615.00622.00208000128876000
2015-01-19618.00619.00609.00615.00173000106073000
2015-01-16614.00617.00602.00610.00321000195163000
2015-01-15614.00628.00614.00627.00256000159348000
2015-01-14620.00624.00599.00616.00401000247163000
2015-01-13622.00626.00616.00625.00246000152592000
2015-01-09632.00635.00625.00631.00281000176969000
2015-01-08631.00635.00624.00628.00230000144598000
2015-01-07620.00633.00620.00627.00316000197966000
2015-01-06633.00635.00622.00625.00363000227896000
2015-01-05640.00650.00635.00642.00198000127201000
2014-12-30649.00650.00641.00642.00188000121377000
2014-12-29645.00649.00640.00646.00168000108442000
2014-12-26643.00647.00640.00643.0012900082906000
2014-12-25643.00647.00642.00643.0011700075419000
2014-12-24640.00647.00637.00644.00237000152557000
2014-12-22643.00643.00628.00631.00196000123947000
2014-12-19636.00644.00633.00643.00283000180717000
2014-12-18634.00644.00621.00623.00629000396345000
2014-12-17612.00628.00612.00616.00323000200106000
2014-12-16613.00619.00608.00613.00400000245364000
2014-12-15623.00635.00623.00623.00314000197069000
2014-12-12638.00645.00631.00631.00642000409159000
2014-12-11642.00651.00641.00641.00240000154380000
2014-12-10668.00669.00649.00651.00475000313071000
2014-12-09659.00667.00659.00667.00178000118191000
2014-12-08665.00665.00655.00662.00185000122311000
2014-12-05661.00665.00656.00663.00172000113680000
2014-12-04659.00669.00659.00665.00238000158024000
2014-12-03658.00660.00653.00657.00175000115040000
2014-12-02649.00659.00643.00657.00258000168653000
2014-12-01650.00657.00647.00650.00258000168108000
2014-11-28640.00653.00640.00652.00262000169741000
2014-11-27650.00650.00636.00637.00272000174518000
2014-11-26647.00655.00647.00650.00227000148024000
2014-11-25658.00661.00651.00652.00313000205332000
2014-11-21650.00659.00649.00655.00259000169216000
2014-11-20656.00657.00649.00653.00244000159339000
2014-11-19653.00658.00645.00654.00367000239922000
2014-11-18640.00651.00640.00650.00222000143645000
2014-11-17654.00659.00632.00633.00333000213574000
2014-11-14653.00658.00648.00657.00322000210560000
2014-11-13641.00650.00637.00648.00279000179854000
2014-11-12641.00652.00639.00641.00361000232965000
2014-11-11649.00649.00631.00640.00645000411494000
2014-11-10653.00654.00644.00649.00358000232663000
2014-11-07624.00659.00619.00651.001191000772410000
2014-11-06639.00639.00616.00619.00317000198949000
2014-11-05635.00639.00628.00639.00428000271581000
2014-11-04647.00647.00619.00636.00660000421646000
2014-10-31599.00630.00597.00627.00698000428464000
2014-10-30583.00596.00580.00592.00384000226275000
2014-10-29569.00585.00569.00583.00315000183141000
2014-10-28564.00570.00564.00567.0012900073183000
2014-10-27563.00567.00559.00566.00190000107112000
2014-10-24567.00569.00558.00561.0017500098199000
2014-10-23555.00562.00550.00560.00186000103775000
2014-10-22552.00562.00550.00560.00261000145232000
2014-10-21560.00563.00541.00544.00316000173042000
2014-10-20559.00563.00555.00559.00531000296577000
2014-10-17549.00550.00537.00540.00530000286834000
2014-10-16552.00563.00545.00549.00344000188983000
2014-10-15557.00567.00556.00562.00251000140831000
2014-10-14556.00565.00554.00555.00316000176240000
2014-10-10569.00570.00564.00569.00339000192207000
2014-10-09591.00591.00576.00581.00374000217372000
2014-10-08596.00596.00588.00589.00461000272424000
2014-10-07600.00609.00599.00603.00384000232025000
2014-10-06602.00602.00598.00600.00234000140405000
2014-10-03590.00599.00584.00591.00283000167148000
2014-10-02605.00607.00592.00593.00453000270478000
2014-10-01605.00613.00601.00610.00231000140627000
2014-09-30612.00612.00600.00603.00325000196075000
2014-09-29616.00620.00605.00612.00288000175702000
2014-09-26612.00615.00600.00610.00369000224305000
2014-09-25605.00620.00605.00620.00269000164873000
2014-09-24599.00603.00588.00600.00301000179950000
2014-09-22607.00611.00603.00606.00305000184812000
2014-09-19592.00610.00586.00606.00824000497201000
2014-09-18583.00594.00582.00588.00460000270607000
2014-09-17575.00579.00574.00575.00198000113996000

   ※ 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