[8396 東証1部] 十八銀行 日足 時系列データ

[8396 東証1部] 十八銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13305.00315.00304.00313.00582000181070000
2017-12-12299.00304.00298.00303.0021900066064000
2017-12-11296.00299.00296.00299.0022200065976000
2017-12-08290.00295.00290.00295.00385000112372000
2017-12-07292.00294.00291.00294.0018900055342000
2017-12-06293.00295.00291.00292.0020700060640000
2017-12-05289.00295.00288.00295.0016400048030000
2017-12-04292.00294.00290.00290.0016700048718000
2017-12-01295.00296.00292.00294.0017400051208000
2017-11-30294.00298.00293.00293.0028500084118000
2017-11-29289.00297.00289.00294.0022700066630000
2017-11-28288.00290.00288.00288.008600024853000
2017-11-27289.00291.00288.00288.009900028637000
2017-11-24287.00290.00286.00289.0013900040100000
2017-11-22291.00291.00288.00289.0020400059054000
2017-11-21289.00293.00288.00289.0022400064927000
2017-11-20285.00290.00285.00288.0013000037447000
2017-11-17290.00292.00288.00290.0024600071336000
2017-11-16291.00291.00287.00288.0020800060093000
2017-11-15292.00293.00287.00291.00347000100657000
2017-11-14294.00295.00292.00294.0023900070077000
2017-11-13295.00295.00290.00292.0017600051392000
2017-11-10290.00296.00290.00294.00387000113708000
2017-11-09290.00295.00290.00294.00466000136244000
2017-11-08296.00296.00291.00293.0027700081325000
2017-11-07287.00299.00287.00298.00415000121797000
2017-11-06299.00300.00292.00295.00470000138954000
2017-11-02299.00302.00299.00302.0017100051451000
2017-11-01304.00304.00298.00302.00354000106575000
2017-10-31305.00306.00302.00304.0032900099958000
2017-10-30307.00309.00302.00307.00442000135268000
2017-10-27294.00306.00294.00306.00513000155112000
2017-10-26297.00298.00293.00295.0016400048332000
2017-10-25294.00298.00293.00295.00388000114770000
2017-10-24290.00293.00289.00293.0025100073086000
2017-10-23284.00290.00284.00290.0029200084084000
2017-10-20285.00286.00283.00283.0023800067602000
2017-10-19285.00287.00284.00286.0018500052818000
2017-10-18286.00286.00283.00286.0015100043010000
2017-10-17290.00290.00284.00287.0029000083069000
2017-10-16284.00289.00283.00289.00390000112003000
2017-10-13281.00283.00275.00283.00443000124014000
2017-10-12282.00282.00279.00282.0029100081678000
2017-10-11282.00283.00280.00283.0031700089290000
2017-10-10277.00284.00276.00284.0034700097101000
2017-10-06274.00278.00274.00278.0025400070150000
2017-10-05273.00274.00271.00274.0025800070316000
2017-10-04275.00275.00271.00273.0022800062219000
2017-10-03275.00275.00271.00273.0020100054900000
2017-10-02274.00275.00270.00273.0020700056437000
2017-09-29272.00275.00269.00275.0023800064923000
2017-09-28272.00273.00268.00273.0022000059589000
2017-09-27268.00269.00266.00269.0015600041838000
2017-09-26274.00274.00270.00273.0027700075352000
2017-09-25275.00276.00274.00275.0015200041789000
2017-09-22275.00277.00274.00276.0032800090297000
2017-09-21273.00278.00273.00274.00402000110509000
2017-09-20270.00271.00269.00270.0023000062105000
2017-09-19264.00270.00264.00269.00391000104221000
2017-09-15257.00263.00256.00263.0031900083229000
2017-09-14259.00261.00257.00257.0014800038256000
2017-09-13255.00260.00255.00259.0030400078577000
2017-09-12254.00255.00252.00254.0019900050489000
2017-09-11254.00257.00251.00253.0022600057247000
2017-09-08254.00255.00251.00254.00456000115435000
2017-09-07257.00258.00255.00257.0016200041508000
2017-09-06257.00257.00254.00256.0019600050021000
2017-09-05261.00261.00258.00258.0022600058678000
2017-09-04268.00269.00260.00261.0031700083480000
2017-09-01265.00270.00263.00268.0027600073644000
2017-08-31261.00266.00261.00263.0021200055965000
2017-08-30260.00263.00260.00262.0018400048030000
2017-08-29262.00262.00259.00261.0017200044863000
2017-08-28263.00265.00261.00264.0016400043025000
2017-08-25264.00266.00264.00266.0014000037097000
2017-08-24265.00266.00264.00264.0013700036307000
2017-08-23268.00271.00265.00266.0021900058451000
2017-08-22271.00271.00267.00267.0020400054811000
2017-08-21274.00274.00269.00270.0022200060083000
2017-08-18276.00276.00272.00274.0026400072311000
2017-08-17280.00281.00278.00278.0017700049359000
2017-08-16282.00284.00281.00281.0015500043677000
2017-08-15282.00286.00282.00282.0017000048231000
2017-08-14285.00285.00281.00281.0023000065012000
2017-08-10288.00289.00286.00288.0026600076404000
2017-08-09291.00294.00284.00288.00359000103566000
2017-08-08294.00295.00291.00294.0015100044266000
2017-08-07293.00295.00293.00294.0011500033820000
2017-08-04291.00293.00291.00293.0010200029798000
2017-08-03293.00294.00291.00294.0011400033365000
2017-08-02298.00298.00292.00293.0016900049673000
2017-08-01293.00298.00293.00298.009800029045000
2017-07-31297.00298.00294.00294.0010000029585000
2017-07-28295.00299.00295.00299.0012300036572000
2017-07-27294.00298.00293.00297.0011900035209000
2017-07-26296.00297.00293.00294.0020200059480000
2017-07-25294.00296.00293.00294.007200021176000
2017-07-24294.00296.00292.00296.0014500042607000
2017-07-21295.00296.00292.00295.00349000102475000
2017-07-20296.00299.00295.00299.0010200030323000
2017-07-19301.00301.00296.00298.0016600049386000
2017-07-18300.00300.00297.00298.0020000059636000
2017-07-14300.00304.00299.00304.0019700059448000
2017-07-13304.00304.00298.00298.0018500055595000
2017-07-12304.00304.00302.00302.0017400052625000
2017-07-11304.00307.00304.00306.0012100036964000
2017-07-10308.00308.00302.00304.0021400064992000
2017-07-07307.00308.00304.00304.0020600063068000
2017-07-06312.00312.00303.00311.0028400087913000
2017-07-05314.00315.00311.00313.0027000084509000
2017-07-04322.00323.00315.00316.0023100073443000
2017-07-03319.00321.00315.00319.0018500058791000
2017-06-30321.00325.00319.00321.0020200064819000
2017-06-29327.00327.00323.00326.0018000058500000
2017-06-28317.00323.00317.00321.0018100058138000
2017-06-27316.00321.00316.00319.0011300036056000
2017-06-26320.00320.00317.00318.0012700040377000
2017-06-23321.00321.00318.00320.0017200054908000
2017-06-22323.00323.00318.00321.0015900050924000
2017-06-21330.00330.00320.00320.0016500053312000
2017-06-20333.00333.00328.00329.0015600051436000
2017-06-19330.00330.00323.00327.0022300072721000
2017-06-16325.00333.00324.00333.00427000140116000
2017-06-15323.00328.00321.00321.0010500033895000
2017-06-14320.00329.00320.00326.0022600073496000
2017-06-13312.00320.00312.00320.0014000044458000
2017-06-12316.00319.00311.00312.0016400051707000
2017-06-09309.00316.00309.00314.00354000110185000
2017-06-08311.00317.00311.00314.0027200085345000
2017-06-07309.00313.00309.00312.0016800052305000
2017-06-06316.00319.00312.00312.0018200057472000
2017-06-05315.00316.00311.00315.0019600061528000
2017-06-02310.00319.00309.00319.00340000107223000
2017-06-01302.00307.00302.00306.0011800036024000
2017-05-31305.00305.00300.00301.0018200054874000
2017-05-30303.00307.00298.00305.00377000113966000
2017-05-29306.00306.00300.00305.0028800087519000
2017-05-26310.00311.00302.00305.00451000138288000
2017-05-25318.00319.00309.00313.00340000106534000
2017-05-24313.00318.00311.00316.00371000116575000
2017-05-23311.00313.00305.00311.0028500088207000
2017-05-22316.00316.00307.00309.0020300062888000
2017-05-19312.00314.00308.00311.00322000100061000
2017-05-18318.00318.00311.00312.00360000112784000
2017-05-17330.00330.00321.00323.00431000139617000
2017-05-16334.00335.00331.00333.00346000115078000
2017-05-15342.00342.00332.00335.0029200097939000
2017-05-12342.00343.00335.00342.0029000098383000
2017-05-11339.00346.00336.00345.00453000154309000
2017-05-10348.00348.00338.00341.00328000112117000
2017-05-09347.00348.00343.00344.0015000051740000
2017-05-08340.00350.00338.00349.00368000126936000
2017-05-02336.00344.00336.00337.0022900077819000
2017-05-01340.00340.00330.00336.0021300071249000
2017-04-28351.00351.00341.00342.0024900085413000
2017-04-27359.00359.00350.00351.0024700087090000
2017-04-26360.00361.00357.00357.0018100064987000
2017-04-25355.00361.00355.00355.0019000067863000
2017-04-24360.00360.00354.00354.0014600052143000
2017-04-21355.00360.00352.00352.0016200057334000
2017-04-20345.00354.00344.00351.0013000045546000
2017-04-19344.00352.00339.00340.0015800054454000
2017-04-18344.00355.00344.00350.0013800048467000
2017-04-17339.00344.00337.00343.0022300075808000
2017-04-14342.00346.00339.00343.0022600077617000
2017-04-13342.00349.00342.00345.0010200035218000
2017-04-12344.00350.00342.00348.0013300046014000
2017-04-11350.00354.00346.00349.0011200039175000
2017-04-10350.00357.00350.00353.0013600047967000
2017-04-07348.00354.00346.00348.0020200070716000
2017-04-06351.00351.00344.00346.0011400039574000
2017-04-05356.00357.00351.00352.0014700052004000
2017-04-04364.00364.00356.00359.0025400091269000
2017-04-03361.00365.00359.00363.0017700064173000
2017-03-31375.00378.00359.00359.0019200070140000
2017-03-30372.00374.00370.00370.0010900040536000
2017-03-29367.00373.00364.00373.0011600042835000
2017-03-28368.00373.00365.00372.0021300078738000
2017-03-27370.00371.00362.00363.0024000087558000
2017-03-24370.00378.00369.00374.0016100060255000
2017-03-23368.00371.00360.00366.00294000107642000
2017-03-22381.00381.00372.00373.0024500092106000
2017-03-21385.00388.00384.00386.0019300074483000
2017-03-17373.00387.00373.00387.0025000095771000
2017-03-16372.00376.00371.00376.0016300061032000
2017-03-15370.00379.00367.00376.0017700066035000
2017-03-14375.00375.00370.00371.008900033135000
2017-03-13376.00376.00370.00373.0010200038034000
2017-03-10376.00376.00372.00375.00281000105381000
2017-03-09365.00369.00365.00368.006600024184000
2017-03-08366.00368.00364.00365.009600035083000
2017-03-07370.00371.00368.00368.004200015486000
2017-03-06366.00375.00366.00372.008600031987000
2017-03-03368.00372.00368.00369.005700021044000
2017-03-02375.00377.00370.00371.007800029074000
2017-03-01368.00371.00364.00370.0013200048531000
2017-02-28361.00368.00361.00366.009000032905000
2017-02-27365.00365.00357.00361.0021000075878000
2017-02-24364.00369.00363.00367.0012500045806000
2017-02-23369.00369.00362.00365.0012100044086000
2017-02-22370.00373.00367.00373.0019900073779000
2017-02-21365.00367.00365.00367.0011700042820000
2017-02-20361.00364.00356.00364.0018000064837000
2017-02-17363.00365.00358.00360.0013600049110000
2017-02-16360.00371.00357.00363.00395000143408000
2017-02-15359.00367.00358.00363.0019200069874000
2017-02-14364.00365.00353.00354.00305000109556000
2017-02-13360.00361.00355.00358.0014400051702000
2017-02-10348.00358.00347.00357.0020700073191000
2017-02-09342.00344.00339.00340.0020700070695000
2017-02-08351.00353.00335.00342.00406000138348000
2017-02-07351.00357.00351.00351.009000031830000
2017-02-06360.00361.00352.00354.0012700045202000
2017-02-03347.00360.00346.00358.0023000081670000
2017-02-02354.00354.00345.00346.0017900062263000
2017-02-01345.00353.00340.00350.0010900037842000
2017-01-31351.00352.00345.00349.0012700044307000
2017-01-30357.00358.00352.00355.009500033728000
2017-01-27360.00362.00359.00359.0015400055454000
2017-01-26351.00359.00349.00356.0016000056805000
2017-01-25347.00349.00344.00345.008400029062000
2017-01-24351.00351.00342.00345.0014900051525000
2017-01-23351.00355.00351.00352.0010500037053000
2017-01-20354.00358.00353.00354.0014200050411000
2017-01-19350.00359.00350.00353.0013900049214000
2017-01-18346.00350.00343.00348.0015100052247000
2017-01-17347.00347.00340.00345.007200024703000
2017-01-16349.00349.00335.00347.0013100045279000
2017-01-13348.00353.00347.00351.0010900038192000
2017-01-12355.00355.00347.00349.0017700061990000
2017-01-11360.00361.00356.00358.009200032987000
2017-01-10361.00362.00350.00359.0021900078094000
2017-01-06356.00362.00355.00361.0023000082686000
2017-01-05359.00360.00354.00359.0020300072698000
2017-01-04351.00359.00351.00359.0010600037872000
2016-12-30348.00351.00343.00349.0010100035140000
2016-12-29353.00354.00347.00350.0013300046565000
2016-12-28353.00355.00351.00355.006100021596000
2016-12-27348.00353.00348.00351.009500033283000
2016-12-26356.00356.00349.00351.0013300046777000
2016-12-22357.00359.00354.00357.0016300058152000
2016-12-21359.00360.00356.00359.0022300079967000
2016-12-20358.00358.00353.00358.0014100050207000
2016-12-19360.00360.00355.00357.0022000078513000
2016-12-16365.00365.00358.00361.00491000177763000
2016-12-15360.00364.00358.00364.0012900046658000
2016-12-14366.00366.00357.00362.009800035391000
2016-12-13356.00368.00350.00366.0024700089602000
2016-12-12361.00361.00351.00356.0020400072943000
2016-12-09353.00361.00353.00361.00281000100527000

   ※ 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