[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 
2017-03-28368.00373.00365.00372.0021300078738000
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
2016-12-08356.00357.00351.00356.00290000102739000
2016-12-07351.00357.00351.00353.0024500086552000
2016-12-06345.00348.00344.00347.0013800047836000
2016-12-05346.00346.00339.00341.0015800053983000
2016-12-02343.00353.00343.00351.00300000104528000
2016-12-01345.00347.00340.00343.0019700067965000
2016-11-30340.00343.00331.00341.0024700083504000
2016-11-29344.00344.00337.00341.0013600046222000
2016-11-28340.00345.00336.00345.0013000044568000
2016-11-25341.00345.00338.00345.0011400039030000
2016-11-24345.00346.00336.00342.0010100034525000
2016-11-22346.00348.00343.00345.0012200042138000
2016-11-21346.00347.00342.00346.0023500081085000
2016-11-18345.00349.00340.00345.00323000111217000
2016-11-17335.00342.00333.00342.0017800060289000
2016-11-16340.00343.00335.00342.00301000102295000
2016-11-15336.00342.00329.00333.0028600096166000
2016-11-14328.00339.00328.00338.00342000114676000
2016-11-11328.00334.00321.00324.00335000109601000
2016-11-10318.00328.00318.00326.00445000144370000
2016-11-09328.00330.00301.00305.0022800071047000
2016-11-08325.00329.00321.00324.009800031772000
2016-11-07321.00330.00308.00325.0020800067156000
2016-11-04315.00318.00308.00316.0011600036359000
2016-11-02324.00324.00318.00322.009900031774000
2016-11-01329.00329.00325.00326.0011000035878000
2016-10-31324.00328.00323.00326.0018600060399000
2016-10-28326.00328.00323.00326.00399000129991000
2016-10-27325.00325.00322.00323.007600024616000
2016-10-26316.00322.00316.00322.0010700034239000
2016-10-25318.00326.00318.00324.0017900057923000
2016-10-24320.00322.00318.00320.004600014691000
2016-10-21318.00321.00317.00320.0016100051368000
2016-10-20312.00318.00312.00317.0011300035708000
2016-10-19310.00314.00310.00313.008300025942000
2016-10-18310.00313.00309.00312.008200025498000
2016-10-17303.00312.00303.00310.0010400032216000
2016-10-14306.00308.00304.00307.009300028485000
2016-10-13314.00314.00304.00307.005900018200000
2016-10-12312.00314.00308.00309.009800030427000
2016-10-11314.00317.00312.00314.009300029291000
2016-10-07311.00317.00311.00315.008000025087000
2016-10-06312.00318.00312.00315.0010200032127000
2016-10-05302.00312.00302.00310.0020200062267000
2016-10-04306.00313.00299.00302.0028100085549000
2016-10-03301.00306.00299.00302.0010900032967000
2016-09-30309.00309.00297.00298.0016000048293000
2016-09-29315.00319.00310.00317.0011000034677000
2016-09-28316.00316.00304.00312.0018200056729000
2016-09-27320.00320.00307.00317.0020900065552000
2016-09-26326.00326.00318.00321.0017300055809000
2016-09-23326.00330.00322.00330.0021800071268000
2016-09-21308.00329.00297.00329.0030500096421000
2016-09-20296.00313.00295.00308.0025500078226000
2016-09-16296.00304.00296.00301.0026100078423000
2016-09-15300.00301.00292.00294.0017900053049000
2016-09-14300.00306.00295.00306.008500025615000
2016-09-13313.00313.00304.00305.007600023337000
2016-09-12315.00317.00308.00310.0010000031169000
2016-09-09317.00325.00317.00321.0016300052097000
2016-09-08317.00321.00314.00321.0013400042561000
2016-09-07323.00323.00313.00318.0012800040598000
2016-09-06316.00330.00316.00325.0016300052775000
2016-09-05322.00327.00321.00321.0015800051253000
2016-09-02324.00324.00319.00322.0024000077205000
2016-09-01314.00326.00314.00322.0027700088893000
2016-08-31303.00317.00300.00317.0023200072403000
2016-08-30294.00303.00294.00302.008900026722000
2016-08-29288.00299.00288.00298.0017100050346000
2016-08-26286.00290.00286.00290.0016500047563000
2016-08-25285.00289.00283.00288.007400021133000
2016-08-24283.00289.00283.00285.0010200029168000
2016-08-23289.00293.00283.00284.0021500061558000
2016-08-22286.00295.00284.00293.0015900045864000
2016-08-19290.00294.00288.00290.0016100046679000
2016-08-18293.00303.00292.00293.0020900061881000
2016-08-17281.00297.00281.00297.0030500088678000
2016-08-16283.00286.00281.00282.0022200062837000
2016-08-15293.00293.00283.00284.0010700030635000
2016-08-12296.00297.00284.00293.0024800071753000
2016-08-10288.00293.00288.00292.0011100032343000
2016-08-09288.00291.00283.00290.0018800054279000
2016-08-08280.00290.00280.00290.0012600036195000
2016-08-05276.00281.00275.00277.0010500029191000
2016-08-04266.00277.00260.00276.0020000054239000
2016-08-03277.00279.00260.00262.0018200048464000
2016-08-02291.00295.00282.00286.0013100037654000
2016-08-01285.00293.00279.00291.0015500044456000
2016-07-29262.00290.00257.00289.0026200072508000
2016-07-28269.00269.00263.00264.006800018019000
2016-07-27271.00278.00271.00273.0014100038552000
2016-07-26267.00272.00267.00268.0011600031258000
2016-07-25264.00267.00263.00267.0011400030299000
2016-07-22265.00270.00263.00265.006200016495000
2016-07-21277.00280.00268.00270.007900021711000
2016-07-20272.00273.00268.00272.007000018955000
2016-07-19271.00274.00269.00272.007700020878000
2016-07-15264.00271.00262.00271.0014600038990000
2016-07-14262.00263.00257.00261.009100023680000
2016-07-13262.00265.00258.00261.0023800061925000
2016-07-12249.00259.00248.00255.0025100063936000
2016-07-11235.00245.00233.00244.0029200070080000
2016-07-08236.00236.00228.00228.0016100037138000
2016-07-07233.00236.00232.00234.0017300040665000
2016-07-06239.00239.00230.00234.0019300045124000
2016-07-05240.00240.00234.00240.0018800044605000
2016-07-04245.00245.00235.00240.0021300051035000
2016-07-01252.00252.00245.00246.006100015119000
2016-06-30252.00252.00246.00249.0019700049051000
2016-06-29248.00249.00242.00244.0014300035163000
2016-06-28237.00246.00233.00242.0025700061567000
2016-06-27244.00245.00233.00239.0030300072144000
2016-06-24259.00259.00233.00237.0020000049168000
2016-06-23249.00255.00249.00255.007800019743000
2016-06-22256.00256.00245.00251.0012900032393000
2016-06-21252.00255.00247.00254.009100022910000
2016-06-20242.00253.00238.00252.0015000037199000
2016-06-17242.00245.00234.00234.0032200076277000
2016-06-16244.00244.00234.00234.0014200033859000
2016-06-15238.00249.00235.00241.0016000038645000
2016-06-14244.00244.00236.00241.006900016544000
2016-06-13248.00248.00242.00242.0015400037602000
2016-06-10256.00256.00248.00252.0020500052092000
2016-06-09262.00262.00253.00255.007900020233000
2016-06-08258.00259.00255.00259.006000015454000
2016-06-07254.00259.00254.00258.006800017483000
2016-06-06254.00255.00252.00254.0010900027630000
2016-06-03260.00266.00260.00262.008000020982000
2016-06-02273.00273.00261.00263.0015400041025000
2016-06-01277.00279.00272.00274.008900024531000
2016-05-31267.00280.00267.00280.0023000063108000
2016-05-30263.00268.00263.00267.00320008490000
2016-05-27260.00264.00258.00263.008800023047000
2016-05-26268.00268.00260.00261.006300016550000
2016-05-25264.00265.00262.00264.007200018973000
2016-05-24263.00264.00258.00261.007500019621000
2016-05-23267.00267.00255.00264.0021300055623000
2016-05-20251.00263.00251.00263.0018100047080000
2016-05-19253.00258.00252.00252.0013000032982000
2016-05-18244.00252.00244.00250.0023000057075000
2016-05-17240.00243.00237.00243.0023200055476000
2016-05-16235.00242.00234.00236.0012700030264000
2016-05-13242.00247.00232.00235.0021300050722000
2016-05-12242.00244.00240.00242.005500013312000
2016-05-11251.00254.00242.00242.0023300057240000
2016-05-10244.00254.00241.00253.0012200030466000
2016-05-09243.00247.00240.00245.008500020772000
2016-05-06249.00251.00242.00246.0010800026518000
2016-05-02254.00255.00244.00245.0020300050560000
2016-04-28280.00285.00261.00261.0023200063111000
2016-04-27283.00285.00279.00283.008900025110000
2016-04-26286.00286.00278.00283.0017900050507000
2016-04-25287.00289.00281.00288.0021900062572000
2016-04-22263.00291.00262.00287.0035300097615000
2016-04-21265.00265.00261.00264.0015900041919000
2016-04-20262.00262.00255.00256.0015400039722000
2016-04-19253.00264.00251.00262.0022900059152000
2016-04-18245.00246.00243.00245.006300015414000
2016-04-15250.00257.00247.00256.0016000040703000
2016-04-14246.00255.00246.00254.0025500063949000
2016-04-13232.00243.00232.00241.0027900066567000
2016-04-12219.00233.00219.00233.0035900081703000
2016-04-11221.00221.00217.00218.0023700051768000
2016-04-08216.00228.00215.00223.0027300060491000
2016-04-07227.00227.00221.00222.0018000040142000
2016-04-06224.00229.00223.00226.0010200023072000
2016-04-05232.00233.00225.00226.0014200032437000
2016-04-04241.00242.00234.00236.0018100042861000
2016-04-01253.00253.00239.00239.0018100043801000
2016-03-31242.00256.00241.00250.0032100079911000
2016-03-30252.00253.00242.00242.0018700045776000
2016-03-29250.00255.00248.00255.0014300036002000
2016-03-28253.00257.00251.00256.0016400041725000
2016-03-25253.00254.00248.00253.0018400046290000
2016-03-24263.00264.00253.00253.0019500049928000
2016-03-23267.00270.00261.00263.0017800047300000
2016-03-22266.00266.00260.00265.0014300037774000

   ※ 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