[8397 東証1部] 沖縄銀行 日足 時系列データ

[8397 東証1部] 沖縄銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-084250.004335.004250.004325.0050500216303500
2017-12-074310.004325.004265.004265.002290098173500
2017-12-064365.004390.004300.004305.002160093478500
2017-12-054285.004410.004285.004410.001820079596000
2017-12-044390.004410.004345.004345.001870081755500
2017-12-014405.004410.004335.004385.001950085282500
2017-11-304340.004420.004340.004395.0033800148213500
2017-11-294290.004335.004285.004310.001910082351000
2017-11-284255.004290.004255.004260.001270054194000
2017-11-274290.004295.004265.004290.001530065515000
2017-11-244295.004340.004290.004300.001520065460500
2017-11-224330.004330.004285.004315.0029400126889000
2017-11-214285.004335.004280.004315.002110091056500
2017-11-204255.004320.004255.004305.001950083810500
2017-11-174335.004335.004270.004280.0044000188748500
2017-11-164280.004335.004265.004290.0036300155937000
2017-11-154320.004340.004245.004290.0048200206580000
2017-11-144385.004385.004300.004355.0028800125709000
2017-11-134390.004395.004365.004385.0024500107347000
2017-11-104490.004495.004415.004430.0042600189293000
2017-11-094515.004540.004465.004510.0038700174437000
2017-11-084490.004495.004410.004475.0034100151940500
2017-11-074450.004495.004440.004490.0032200144045000
2017-11-064600.004600.004465.004485.0038800174886000
2017-11-024585.004620.004545.004610.0043100198139000
2017-11-014615.004615.004550.004600.0041300189704500
2017-10-314595.004610.004560.004605.0026600122211500
2017-10-304620.004625.004535.004600.0053000243481500
2017-10-274550.004655.004535.004615.0066200305309500
2017-10-264550.004580.004515.004550.0025500116035500
2017-10-254540.004570.004520.004525.0055000249876000
2017-10-244495.004515.004455.004505.0040400181301500
2017-10-234500.004500.004440.004475.0028400126733500
2017-10-204475.004485.004440.004445.0025400113157000
2017-10-194515.004530.004490.004505.002070093279000
2017-10-184545.004545.004495.004530.0026200118302500
2017-10-174560.004570.004515.004545.0028200128147000
2017-10-164520.004570.004485.004530.0049900226811000
2017-10-134460.004500.004430.004490.002070092343500
2017-10-124500.004505.004450.004455.001480066174500
2017-10-114500.004520.004495.004495.001420063923500
2017-10-104500.004520.004480.004520.002080093684000
2017-10-064500.004545.004500.004505.0024200109225000
2017-10-054550.004555.004500.004510.001600072365500
2017-10-044555.004565.004520.004560.0022100100569500
2017-10-034550.004565.004510.004555.0022100100477500
2017-10-024565.004565.004475.004520.0024000108276500
2017-09-294555.004565.004500.004525.0048700220562000
2017-09-284550.004575.004525.004560.0037000168372000
2017-09-274500.004535.004460.004525.0025700115756000
2017-09-264515.004565.004495.004560.0036900167606000
2017-09-254560.004575.004530.004560.0030000136584000
2017-09-224570.004590.004510.004555.0030200137483500
2017-09-214540.004585.004510.004525.0024600111734500
2017-09-204550.004565.004510.004530.0025400115267000
2017-09-194450.004575.004445.004565.0053500242464000
2017-09-154300.004420.004290.004420.0043700191179500
2017-09-144330.004350.004290.004300.001720074191000
2017-09-134280.004340.004240.004295.002010086178000
2017-09-124225.004225.004175.004220.002180091705000
2017-09-114185.004240.004160.004175.0027900116852500
2017-09-084205.004240.004140.004150.0048100201205000
2017-09-074260.004285.004230.004255.001320056185500
2017-09-064225.004255.004180.004225.0030600129034500
2017-09-054320.004350.004260.004275.0029100124903500
2017-09-044425.004445.004310.004320.0032900143073500
2017-09-014465.004475.004385.004440.0027800122993000
2017-08-314435.004510.004420.004450.0022700101268000
2017-08-304370.004425.004355.004425.002220097510000
2017-08-294330.004375.004300.004370.002030088240000
2017-08-284415.004415.004330.004365.0023200101031000
2017-08-254355.004385.004335.004375.001700074187000
2017-08-244360.004405.004340.004350.001560068115500
2017-08-234450.004450.004360.004375.001710075016000
2017-08-224390.004405.004370.004380.001900083310000
2017-08-214460.004460.004385.004390.001400061733500
2017-08-184455.004495.004435.004455.001540068608500
2017-08-174505.004550.004485.004525.001170052851500
2017-08-164560.004600.004500.004535.001740079172000
2017-08-154550.004605.004545.004565.0026200119898000
2017-08-144550.004580.004480.004535.0030600138789500
2017-08-104500.004570.004465.004565.0023800107767000
2017-08-094545.004550.004455.004490.001490066846500
2017-08-084550.004575.004535.004560.001780081086500
2017-08-074555.004560.004495.004530.0023000104118500
2017-08-044480.004560.004480.004535.001950088110000
2017-08-034415.004480.004405.004465.001500066646500
2017-08-024455.004470.004420.004445.001230054698000
2017-08-014390.004450.004385.004450.001370060649500
2017-07-314395.004395.004345.004355.002210096439500
2017-07-284400.004415.004375.004405.001520066799500
2017-07-274390.004440.004345.004405.0027500120689500
2017-07-264415.004445.004385.004420.001420062723500
2017-07-254420.004465.004400.004410.001160051356000
2017-07-244435.004450.004400.004450.002230098863500
2017-07-214450.004475.004400.004465.002240099620500
2017-07-204450.004510.004425.004495.002080093304500
2017-07-194415.004470.004395.004450.001600071008000
2017-07-184450.004460.004420.004445.001830081276000
2017-07-144440.004505.004440.004495.002140095826000
2017-07-134500.004510.004430.004435.001520067634500
2017-07-124505.004510.004480.004495.001140051222500
2017-07-114505.004550.004505.004530.001360061692500
2017-07-104510.004530.004495.004505.001700076702500
2017-07-074520.004540.004480.004480.001870084182500
2017-07-064520.004595.004515.004560.002120096547000
2017-07-054545.004590.004510.004560.0022700103386500
2017-07-044630.004665.004560.004565.0025300116347500
2017-07-034540.004640.004540.004615.0026900123630500
2017-06-304600.004620.004540.004560.0031000141970500
2017-06-294700.004745.004505.004635.0044700208443500
2017-06-284505.004700.004505.004655.0056000258153000
2017-06-274530.004545.004510.004510.002070093706500
2017-06-264470.004550.004440.004500.0030500137629000
2017-06-234490.004490.004445.004460.00880039245500
2017-06-224435.004475.004425.004455.001250055671000
2017-06-214445.004480.004410.004425.001920085381500
2017-06-204400.004490.004400.004465.0032900146894500
2017-06-194390.004420.004360.004405.001370060280000
2017-06-164380.004450.004350.004355.0039800174639500
2017-06-154360.004410.004355.004355.001420062058500
2017-06-144420.004450.004405.004405.001740077024500
2017-06-134370.004435.004365.004400.001320058222500
2017-06-124380.004440.004380.004390.001790078860500
2017-06-094400.004450.004355.004430.0058100256169500
2017-06-084350.004390.004340.004350.002260098515500
2017-06-074345.004370.004310.004365.002060089586000
2017-06-064360.004400.004335.004340.0030400133048000
2017-06-054315.004385.004285.004360.001970085602000
2017-06-024275.004395.004255.004375.0030900134421500
2017-06-014180.004255.004180.004245.001630069047500
2017-05-314230.004230.004165.004170.0025700107576500
2017-05-304275.004275.004200.004230.001820077064000
2017-05-294295.004310.004260.004270.001490063818000
2017-05-264310.004340.004290.004310.0024800107182500
2017-05-254335.004375.004315.004325.0023200100677000
2017-05-244330.004410.004295.004365.0026900117026000
2017-05-234290.004315.004265.004285.0026900115363000
2017-05-224310.004345.004275.004290.002140091991000
2017-05-194320.004335.004280.004310.0027400118031500
2017-05-184360.004360.004290.004290.0033500144272500
2017-05-174410.004410.004365.004395.001620071171000
2017-05-164475.004480.004430.004465.0026300117218000
2017-05-154400.004415.004335.004405.0024400107031000
2017-05-124430.004460.004400.004420.002000088396000
2017-05-114495.004495.004440.004480.0024500109518500
2017-05-104485.004495.004455.004475.002020090504000
2017-05-094500.004520.004480.004495.0035600160143000
2017-05-084440.004500.004395.004500.0052400234578000
2017-05-024350.004380.004340.004355.0029300127836000
2017-05-014290.004305.004250.004300.002060088215500
2017-04-284350.004350.004280.004300.002310099631000
2017-04-274315.004345.004310.004335.0026800116102000
2017-04-264320.004325.004290.004320.0027000116563500
2017-04-254245.004330.004245.004315.0034200147309000
2017-04-244275.004300.004245.004250.0026700113978500
2017-04-214185.004240.004175.004195.0024900104589000
2017-04-204115.004210.004115.004165.0024300101443500
2017-04-194050.004145.004015.004110.0028000114760500
2017-04-184065.004165.004065.004110.0027200112149000
2017-04-174015.004055.003995.004050.001720069329500
2017-04-144050.004090.004050.004065.0025700104542500
2017-04-134070.004100.004015.004090.001510061505500
2017-04-124110.004120.004055.004120.001900077883500
2017-04-114115.004140.004100.004120.002230091855500
2017-04-104115.004140.004065.004125.001870076805500
2017-04-074085.004135.004040.004045.0043400176761500
2017-04-064160.004160.004040.004055.001970080283500
2017-04-054220.004260.004155.004160.0034800146067500
2017-04-044285.004305.004230.004265.0040800174439000
2017-04-034300.004310.004220.004275.0036300155016000
2017-03-314360.004390.004260.004260.0035400152548500
2017-03-304290.004355.004280.004320.0023800102739000
2017-03-294255.004315.004195.004315.0043300184605000
2017-03-284245.004320.004230.004285.0066000281921500
2017-03-274210.004220.004135.004175.0032500135517000
2017-03-244185.004330.004185.004280.0030000128199500
2017-03-234335.004380.004175.004215.0075100319179500
2017-03-224360.004370.004270.004270.0035400152364500
2017-03-214485.004515.004465.004480.0029700133234500
2017-03-174470.004500.004465.004500.001940087114500
2017-03-164450.004500.004435.004500.0026100116966500
2017-03-154435.004495.004430.004475.001070047820000
2017-03-144475.004495.004455.004485.002070092798500
2017-03-134430.004500.004430.004475.0029900133938000
2017-03-104400.004460.004400.004450.0061500271705000
2017-03-094315.004400.004315.004400.002040089193500
2017-03-084335.004340.004290.004305.0023600101654000
2017-03-074340.004365.004320.004335.001990086210000
2017-03-064310.004400.004300.004365.0031200136146000
2017-03-034305.004360.004300.004335.0025300109724000
2017-03-024330.004395.004325.004350.0032600141854500
2017-03-014280.004310.004250.004295.0026600114052500
2017-02-284240.004330.004230.004280.0045800196723000
2017-02-274235.004290.004170.004175.0033800142361500
2017-02-244250.004295.004240.004290.002120090781500
2017-02-234310.004310.004235.004285.0024600105048500
2017-02-224250.004310.004225.004310.0037800162183000
2017-02-214220.004240.004190.004210.00860036256000
2017-02-204175.004230.004150.004230.001590066873000
2017-02-174195.004220.004160.004185.001430059909500
2017-02-164210.004255.004185.004185.001770074515000
2017-02-154200.004220.004160.004180.001760073626000
2017-02-144225.004230.004135.004135.0027800115773000
2017-02-134280.004290.004170.004180.0027800117054000
2017-02-104155.004255.004125.004225.0038300161524000
2017-02-094135.004150.004080.004085.001530062749500
2017-02-084145.004190.004110.004165.002020083753500
2017-02-074140.004195.004120.004140.001310054400500
2017-02-064250.004250.004135.004145.002250094062500
2017-02-034015.004235.004015.004180.0048400199937500
2017-02-024130.004130.003990.004010.0033100133776500
2017-02-014040.004115.004010.004090.0025900105650500
2017-01-314110.004150.004050.004065.002230091104500
2017-01-304125.004185.004100.004170.001900078680000
2017-01-274140.004190.004120.004160.0026000108189500
2017-01-264090.004125.004030.004110.0035600145604000
2017-01-254045.004070.004010.004030.0025100101360000
2017-01-244080.004100.003965.003975.0040400161302500
2017-01-234100.004135.004075.004080.001640067107500
2017-01-204120.004165.004105.004145.001750072500000
2017-01-194140.004185.004080.004120.0041700171966500
2017-01-184085.004115.004035.004090.0026800109026500
2017-01-174160.004160.004085.004110.0044500182984500
2017-01-164220.004255.004190.004190.0029300123556000
2017-01-134190.004265.004190.004250.0039400166829500
2017-01-124265.004265.004185.004215.0024400102994500
2017-01-114215.004275.004210.004255.001960083373500
2017-01-104260.004270.004170.004215.0047000197866500
2017-01-064265.004270.004210.004260.002250095361500
2017-01-054335.004335.004260.004290.0024600105601000
2017-01-044240.004345.004240.004335.0034100147340500
2016-12-304225.004270.004190.004255.0027300115695000
2016-12-294250.004275.004200.004245.0029100123214500
2016-12-284300.004300.004255.004285.001440061620000
2016-12-274275.004340.004255.004265.001380059223500
2016-12-264275.004315.004275.004275.001560066933500
2016-12-224275.004300.004240.004275.002100089734500
2016-12-214375.004400.004285.004300.0033100142895000
2016-12-204360.004385.004310.004355.0053000230316500
2016-12-194415.004415.004380.004395.0030800135346000
2016-12-164400.004450.004395.004445.0066500294543500
2016-12-154290.004375.004240.004375.0075000324825500
2016-12-144350.004350.004260.004300.0036200155251000
2016-12-134250.004345.004240.004340.0030100129604000
2016-12-124330.004355.004205.004290.0040900175100000
2016-12-094230.004330.004220.004325.0066000282577000
2016-12-084245.004260.004165.004210.0047700200717500
2016-12-074180.004280.004180.004275.0068700291571500
2016-12-064190.004195.004110.004130.0054400225262000

   ※ 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