[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 
2017-03-294255.004315.004195.004315.0043300184605000
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
2016-12-054180.004180.004085.004135.0040600167717000
2016-12-024210.004230.004160.004195.0062000260068000
2016-12-014260.004285.004155.004190.00101400427431000
2016-11-304320.004360.004270.004275.005935002546957000
2016-11-294280.004295.004215.004285.0081400347542000
2016-11-284150.004340.004115.004330.00122900524244000
2016-11-254240.004240.004165.004220.0075500317974000
2016-11-244165.004225.004085.004215.0070400293697500
2016-11-224095.004130.004075.004095.0038900159558000
2016-11-214000.004120.003970.004115.0070500287142000
2016-11-183985.004020.003935.004010.0055800222330000
2016-11-173845.003920.003825.003915.0045900177947500
2016-11-163800.003950.003795.003945.0079500308800000
2016-11-153680.003740.003545.003730.00129700474498500
2016-11-143620.003690.003600.003630.0052200190072500
2016-11-113645.003765.003520.003560.0085400308937000
2016-11-103700.003715.003600.003645.0047000171532000
2016-11-093590.003615.003375.003420.0065900227881500
2016-11-083585.003670.003520.003590.0028500102812500
2016-11-073630.003705.003605.003620.001960071262500
2016-11-043565.003630.003520.003585.0035000124941500
2016-11-023660.003660.003580.003610.0042300152862000
2016-11-013695.003735.003645.003690.002630096967000
2016-10-313660.003705.003615.003690.0032100117827000
2016-10-283685.003700.003595.003665.00156200572394000
2016-10-273555.003665.003555.003650.0059700215790000
2016-10-263545.003565.003490.003555.0045900162414500
2016-10-253550.003600.003545.003575.0029500105368500
2016-10-243570.003570.003510.003540.002390084486500
2016-10-213640.003640.003545.003570.0040100143832500
2016-10-203490.003655.003490.003645.0051500184472500
2016-10-193435.003485.003415.003460.0039400136139000
2016-10-183420.003440.003380.003415.0035600121590500
2016-10-173425.003460.003400.003415.002490085345000
2016-10-143420.003450.003405.003425.0034900119703000
2016-10-133385.003445.003360.003415.0031400107060500
2016-10-123350.003435.003330.003385.0032600110301500
2016-10-113380.003460.003350.003415.0037800128854500
2016-10-073330.003330.003285.003330.002300076219500
2016-10-063250.003345.003250.003330.0036000119278000
2016-10-053200.003250.003150.003235.002670086158500
2016-10-043095.003195.003095.003170.002680084625000
2016-10-033040.003095.002950.003070.001730052660500
2016-09-303070.003085.002999.003000.002460074587200
2016-09-293115.003190.003080.003140.002300072231500
2016-09-283075.003085.002995.003055.001750053083000
2016-09-273040.003105.002956.003105.0047400144185200
2016-09-263185.003185.003050.003075.001850057410000
2016-09-233235.003235.003120.003185.0035300112043000
2016-09-213010.003230.002917.003225.0044800139688200
2016-09-203005.003085.002941.003010.0034500104529900
2016-09-162885.003050.002881.003035.0043200128381800
2016-09-152895.002900.002835.002857.002730078296800
2016-09-142895.002931.002882.002904.001330038668400
2016-09-132978.002978.002900.002921.001460042711600
2016-09-122977.003015.002907.002928.001500044112500
2016-09-092974.003035.002974.003005.002120063434500
2016-09-083005.003015.002951.002997.001170034868100
2016-09-073010.003010.002939.002998.001440042903600
2016-09-062970.003010.002970.003010.00900026976300
2016-09-052990.003025.002959.002959.00610018234400
2016-09-023020.003020.002942.002990.002030060391100
2016-09-012951.003025.002932.003005.0033600100520200
2016-08-312817.002906.002810.002901.001470042033200
2016-08-302822.002830.002798.002805.0041800117790300
2016-08-292810.002859.002803.002821.001750049484000
2016-08-262790.002807.002757.002765.002310064098700
2016-08-252839.002842.002791.002792.001650046299300
2016-08-242829.002863.002828.002839.00780022157800
2016-08-232878.002880.002814.002826.001520043197100
2016-08-222874.002898.002867.002880.001800051893000
2016-08-192893.002915.002890.002892.001150033330400
2016-08-182960.003015.002919.002932.003070090872000
2016-08-172888.002980.002888.002975.001970058122000
2016-08-163000.003005.002917.002921.002060060869200
2016-08-153035.003035.002952.002968.001320039336400
2016-08-123110.003110.002971.003010.001840055478300
2016-08-103090.003090.003040.003055.001090033328500
2016-08-093115.003135.003070.003090.001600049536000
2016-08-083130.003170.003075.003115.001810056414000
2016-08-053080.003120.003050.003070.00980030142500
2016-08-043025.003075.002983.003075.001510046088800
2016-08-033120.003120.002959.002979.002970089218900
2016-08-023140.003165.003100.003130.001700053400500
2016-08-013240.003240.003120.003150.0048100151669500
2016-07-293200.003290.003130.003245.0079000253924500
2016-07-283190.003190.003135.003150.00790024887000
2016-07-273240.003240.003160.003200.002290073332500
2016-07-263195.003210.003140.003150.001790056615000
2016-07-253150.003160.003120.003150.002020063555500
2016-07-223175.003175.003135.003150.001030032440500
2016-07-213280.003315.003185.003215.001620052424000
2016-07-203240.003265.003175.003225.00890028667500
2016-07-193265.003310.003225.003270.001410045997500
2016-07-153140.003290.003140.003265.0033000107193500
2016-07-143210.003210.003140.003140.001110035074000
2016-07-133150.003250.003135.003215.002520080941500
2016-07-122998.003130.002998.003090.002770085732100
2016-07-112810.003010.002810.002990.002200065007300
2016-07-082854.002912.002796.002796.001780050397200
2016-07-072829.002895.002829.002854.001680047961300
2016-07-062930.002930.002847.002867.001630046890100
2016-07-053010.003020.002923.002962.001630048374300
2016-07-043015.003015.002969.003010.001360040801500
2016-07-012990.003070.002980.003015.001750052815800
2016-06-303080.003080.002985.002990.001920057924200
2016-06-293030.003075.002991.003030.002450074506400
2016-06-283115.003115.002942.002988.002190065700500
2016-06-273530.003555.003510.003530.002020071339500
2016-06-243895.003895.003435.003490.002530091433500
2016-06-233690.003775.003685.003755.001510056420500
2016-06-223650.003685.003620.003670.001090039861000
2016-06-213575.003670.003550.003650.001570057004500
2016-06-203645.003690.003625.003645.001060038745500
2016-06-173570.003640.003570.003635.0045300163771500
2016-06-163660.003685.003550.003555.001520054769000
2016-06-153685.003755.003685.003685.001790066449000
2016-06-143845.003865.003705.003710.002340087927500
2016-06-133930.003935.003845.003845.001230047823500
2016-06-103960.004020.003940.003990.0031300124415000
2016-06-093940.003970.003905.003960.00940037124000
2016-06-083915.003965.003875.003950.00900035344500
2016-06-073805.003915.003805.003915.00500019408000
2016-06-063810.003820.003770.003805.001750066415500
2016-06-033825.003855.003750.003840.00870033200000
2016-06-023900.003900.003770.003800.001230047051000
2016-06-013900.003950.003830.003870.001270049476500
2016-05-313785.003900.003785.003900.001140044193500
2016-05-303795.003800.003740.003795.00560021171500
2016-05-273700.003735.003680.003730.00690025574500
2016-05-263780.003790.003700.003710.00990037012000
2016-05-253765.003765.003715.003730.00670025050000
2016-05-243765.003800.003690.003700.001200044754000
2016-05-233755.003805.003700.003790.001100041384000
2016-05-203745.003815.003745.003780.00660024994500
2016-05-193840.003845.003740.003770.00800030309500
2016-05-183650.003765.003650.003750.001460054256000
2016-05-173710.003710.003615.003650.00930033916500
2016-05-163600.003690.003600.003660.001660060628500
2016-05-133750.003765.003505.003530.002480089323000
2016-05-123660.003780.003660.003775.001490055640000
2016-05-113710.003740.003660.003695.001130041796000
2016-05-103605.003725.003560.003695.001610058906500
2016-05-093575.003615.003570.003600.00870031255500
2016-05-063545.003615.003515.003575.002010071377000
2016-05-023500.003640.003490.003530.0051700182857000
2016-04-283935.003970.003615.003635.0039600148691000
2016-04-273820.003895.003790.003890.0046500179938000
2016-04-263850.003850.003750.003795.001450055181000
2016-04-253800.003875.003735.003855.001790068381500
2016-04-223700.003775.003675.003765.002600097174500
2016-04-213695.003715.003640.003705.002020074570000
2016-04-203685.003725.003600.003640.002310084430500
2016-04-193530.003665.003530.003630.001810065513000
2016-04-183435.003555.003420.003430.001830063419500
2016-04-153565.003635.003450.003600.002750098342500
2016-04-143510.003620.003495.003620.002160077301500
2016-04-133400.003495.003390.003450.002030069966000
2016-04-123200.003410.003200.003375.002510083688500
2016-04-113305.003325.003185.003215.0031000100109500
2016-04-083285.003390.003220.003340.002380078832000
2016-04-073375.003395.003315.003340.001520050857000
2016-04-063385.003445.003335.003385.002560086402000
2016-04-053490.003500.003375.003385.001990068026500
2016-04-043485.003615.003485.003550.002180077134500
2016-04-013695.003755.003470.003480.0036400129745500
2016-03-313645.003800.003645.003695.001850068776000
2016-03-303795.003810.003655.003670.001500055708500
2016-03-293760.003805.003715.003800.001530057787500
2016-03-283670.003800.003670.003800.002010075165500
2016-03-253650.003685.003585.003655.001820066053000
2016-03-243750.003775.003650.003660.001630060145000
2016-03-233845.003845.003765.003780.001060040259000

   ※ 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