[8409 東証1部] 八千代銀行 日足 時系列データ

[8409 東証1部] 八千代銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-09-253505.003535.003445.003475.0036800127851500
2014-09-243630.003640.003525.003555.001070038285500
2014-09-223555.003660.003555.003630.001810065398500
2014-09-193555.003680.003540.003610.0034300124314000
2014-09-183470.003595.003470.003575.002160076565000
2014-09-173615.003615.003520.003520.00790028101000
2014-09-163645.003690.003575.003615.001940070271000
2014-09-123605.003770.003605.003740.0052000191778500
2014-09-113530.003595.003520.003590.0028100100327000
2014-09-103400.003535.003400.003530.0045700159237000
2014-09-093445.003450.003400.003420.001420048631000
2014-09-083435.003445.003375.003445.002630090039500
2014-09-053445.003450.003300.003370.001560052963000
2014-09-043405.003445.003380.003445.001850063367500
2014-09-033440.003455.003410.003420.001110038147500
2014-09-023400.003435.003300.003415.0035600120952500
2014-09-013335.003400.003255.003390.0033500112036000
2014-08-293275.003325.003270.003295.002130070142500
2014-08-283225.003285.003220.003285.002120069166000
2014-08-273270.003270.003200.003225.00990031955000
2014-08-263235.003235.003195.003225.001210038973000
2014-08-253220.003240.003190.003220.00720023146500
2014-08-223260.003300.003175.003215.0038700125302000
2014-08-213200.003260.003200.003260.001780057555000
2014-08-203205.003235.003150.003180.0032300102832000
2014-08-193215.003230.003185.003205.001600051331000
2014-08-183200.003240.003165.003180.001430045787000
2014-08-153185.003220.003180.003195.001750056015000
2014-08-143200.003235.003170.003190.002600083087500
2014-08-133195.003195.003150.003185.001100034961500
2014-08-123150.003200.003145.003190.001960062250500
2014-08-113160.003180.003135.003145.001590050264000
2014-08-083125.003140.003070.003090.001290040028500
2014-08-073035.003170.003035.003125.001620050445000
2014-08-063095.003105.003040.003045.001940059510500
2014-08-053160.003185.003100.003130.001910060065000
2014-08-043275.003290.003135.003160.002220071167500
2014-08-013280.003300.003250.003285.00900029527500
2014-07-313300.003335.003290.003300.002040067458500
2014-07-303270.003310.003245.003300.002440080167000
2014-07-293290.003295.003245.003280.00950031137000
2014-07-283310.003315.003255.003280.001490048932000
2014-07-253290.003310.003275.003300.001750057660500
2014-07-243290.003305.003260.003265.001090035747500
2014-07-233300.003335.003260.003260.001240040767500
2014-07-223270.003310.003250.003295.001270041693500
2014-07-183225.003225.003175.003195.001310041899500
2014-07-173285.003325.003255.003265.00800026209500
2014-07-163240.003310.003225.003290.001480048580000
2014-07-153270.003280.003220.003230.00770024998000
2014-07-143275.003300.003210.003250.00690022455500
2014-07-113260.003260.003155.003245.001800057793500
2014-07-103345.003345.003270.003275.001670055053000
2014-07-093310.003325.003280.003290.00980032345000
2014-07-083365.003385.003335.003350.002180073285000
2014-07-073290.003375.003290.003365.00890029743500
2014-07-043365.003365.003230.003350.001590053031000
2014-07-033315.003340.003295.003330.00920030549500
2014-07-023365.003375.003335.003335.00980032903500
2014-07-013305.003365.003305.003335.001570052467000
2014-06-303215.003340.003215.003320.001990065407500
2014-06-273345.003345.003245.003260.001780058427500
2014-06-263390.003400.003320.003350.001520051117000
2014-06-253405.003405.003340.003360.001960066049500
2014-06-243400.003460.003400.003415.002390081990500
2014-06-233365.003420.003355.003395.002230075468500
2014-06-203390.003390.003350.003375.002880097082500
2014-06-193320.003385.003310.003385.0034900116934000
2014-06-183250.003330.003235.003320.002310076111000
2014-06-173100.003245.003100.003245.002900092724000
2014-06-163155.003180.003145.003165.001460046147000
2014-06-133160.003175.003120.003175.002440076984000
2014-06-123145.003175.003120.003160.001750055112000
2014-06-113075.003145.003075.003145.001840057306500
2014-06-103055.003110.003055.003070.001230037961500
2014-06-093080.003095.003055.003065.001170035988000
2014-06-063085.003095.003070.003095.001380042596500
2014-06-053090.003090.003020.003085.001280039416500
2014-06-043075.003090.003070.003090.001190036625500
2014-06-033070.003090.003045.003080.001230037863000
2014-06-022994.003060.002994.003055.002000060813500
2014-05-303050.003060.003015.003025.001620049157500
2014-05-293045.003055.003025.003045.001060032260500
2014-05-283050.003085.003045.003065.001440044155000
2014-05-273080.003090.003045.003060.002010061745000
2014-05-263030.003075.003030.003075.002460075183500
2014-05-233035.003065.003020.003040.002350071568500
2014-05-222990.003045.002966.003005.002920087959400
2014-05-212911.002988.002911.002982.002380070359400
2014-05-202903.002994.002903.002948.002660078632300
2014-05-192967.002971.002923.002925.001990058676100
2014-05-163015.003100.002958.002984.0036200108576200
2014-05-153060.003065.003010.003065.002640080248500
2014-05-143000.003080.002990.003065.0071700218777500
2014-05-132960.003020.002958.002989.0034200102504300
2014-05-122917.002964.002917.002934.0037000109005600
2014-05-092854.002969.002854.002933.0062600183411900
2014-05-082792.002897.002778.002865.0052400149998500
2014-05-072824.002878.002761.002792.0078800220574700
2014-05-022820.002866.002820.002860.003440097681600
2014-05-012735.002828.002735.002812.002410067747400
2014-04-302716.002776.002716.002762.001930053229100
2014-04-282717.002735.002667.002735.001810049283300
2014-04-252657.002735.002657.002726.002020054652600
2014-04-242683.002706.002674.002686.001120030150700
2014-04-232666.002695.002663.002678.001260033710400
2014-04-222684.002699.002653.002657.001580042216500
2014-04-212698.002702.002671.002684.00830022314500
2014-04-182693.002693.002662.002693.00680018252700
2014-04-172657.002691.002652.002680.001850049414700
2014-04-162608.002664.002608.002663.001730045688200
2014-04-152594.002617.002577.002608.002880074795900
2014-04-142580.002622.002566.002568.001510039198000
2014-04-112603.002637.002580.002591.002860074287000
2014-04-102671.002709.002624.002630.002410063918500
2014-04-092663.002672.002628.002657.002620069435000
2014-04-082722.002751.002677.002712.0053900145740700
2014-04-072793.002797.002737.002759.0036500100972000
2014-04-042860.002869.002803.002836.0039000110434300
2014-04-032829.002888.002828.002860.0060900174136300
2014-04-022847.002876.002812.002829.0052400149715600
2014-04-012835.002848.002781.002823.003010084620600
2014-03-312873.002873.002780.002822.0050200142057500
2014-03-282837.002838.002786.002823.0048300135858900
2014-03-272755.002810.002742.002809.0046000127941500
2014-03-262760.002796.002732.002768.0064700179512300
2014-03-252730.002820.002631.002746.0079900222020300
2014-03-242550.002746.002542.002726.0097100261902300
2014-03-202595.002647.002536.002547.0085200220100200
2014-03-192647.002649.002595.002616.003810099737600
2014-03-182586.002669.002586.002647.0052300137909400
2014-03-172636.002642.002558.002570.002760071291600
2014-03-142650.002683.002623.002636.0056300149008800
2014-03-132684.002745.002684.002702.001100029848600
2014-03-122720.002734.002698.002712.001400037983800
2014-03-112754.002786.002729.002770.002870079102200
2014-03-102734.002767.002726.002755.002320063783600
2014-03-072750.002784.002721.002735.002910080020200
2014-03-062740.002770.002729.002757.003010082830200
2014-03-052700.002778.002700.002740.0056700156226300
2014-03-042631.002699.002628.002696.0053200142317600
2014-03-032600.002634.002571.002623.002860074375500
2014-02-282580.002630.002567.002627.0057700150198200
2014-02-272583.002631.002557.002601.003290085555500
2014-02-262605.002637.002604.002606.001250032678200
2014-02-252607.002650.002607.002648.001980052272000
2014-02-242618.002649.002550.002607.0040200104903800
2014-02-212558.002606.002558.002598.0046500120095400
2014-02-202645.002645.002551.002556.0077100198712300
2014-02-192647.002705.002639.002663.0057000151816900
2014-02-182636.002695.002632.002691.0052700140770200
2014-02-172568.002687.002530.002677.0052300136906400
2014-02-142601.002624.002544.002591.0055000141952200
2014-02-132646.002654.002566.002585.0072800189195200
2014-02-122637.002707.002631.002653.0072400194010200
2014-02-102619.002685.002564.002655.0062500163734900
2014-02-072535.002612.002535.002607.002430062923000
2014-02-062524.002556.002496.002535.002230056457200
2014-02-052530.002558.002465.002524.003730093921100
2014-02-042503.002503.002425.002453.0063500156972700
2014-02-032674.002685.002611.002616.0050000131679600
2014-01-312742.002767.002662.002706.002490067327200
2014-01-302702.002772.002702.002722.0037100101560400
2014-01-292720.002778.002710.002773.002960081276400
2014-01-282718.002795.002702.002704.003000081856200
2014-01-272760.002780.002713.002728.0041500114119100
2014-01-242835.002849.002800.002813.003360094948100
2014-01-232925.002925.002885.002885.001710049622900
2014-01-222910.002928.002893.002927.002300066999100
2014-01-212896.002920.002894.002914.001660048237400
2014-01-202909.002909.002884.002904.00670019413600
2014-01-172855.002909.002851.002898.001680048469500
2014-01-162899.002920.002868.002885.002390069226300
2014-01-152855.002899.002855.002899.002750078900800
2014-01-142874.002878.002830.002855.002270064778000
2014-01-102853.002894.002817.002894.0035000100312800
2014-01-092821.002880.002821.002878.002830081101000
2014-01-082786.002854.002786.002852.001720048576000
2014-01-072789.002858.002781.002787.0059100166701900
2014-01-062740.002778.002713.002776.002450067468600
2013-12-302670.002746.002670.002741.0071600192932300
2013-12-272649.002670.002619.002670.003570094820000
2013-12-262599.002659.002598.002649.003590094616500
2013-12-252581.002593.002572.002593.0068400176482700
2013-12-242591.002620.002574.002579.0045800118756600
2013-12-202611.002639.002611.002634.002460064496300
2013-12-192650.002670.002628.002646.002640069925200
2013-12-182628.002650.002612.002649.001470038868100
2013-12-172604.002634.002604.002628.001360035651800
2013-12-162631.002645.002601.002601.002140055965700
2013-12-132624.002654.002620.002639.003690097037900
2013-12-122651.002656.002633.002635.002100055518900
2013-12-112671.002671.002625.002653.001920050861200
2013-12-102642.002676.002642.002671.001970052549300
2013-12-092647.002666.002647.002653.00810021517600
2013-12-062623.002675.002621.002640.002900076701500
2013-12-052640.002683.002623.002623.002760072976900
2013-12-042668.002675.002626.002627.0038000100531500
2013-12-032651.002690.002640.002668.0037600100581800
2013-12-022650.002669.002626.002634.002820074477700
2013-11-292687.002687.002647.002666.002130056708700
2013-11-282650.002689.002650.002687.002380063556700
2013-11-272663.002665.002631.002639.003630095981300
2013-11-262661.002701.002661.002673.002670071681600
2013-11-252690.002690.002670.002688.00840022515400
2013-11-222675.002705.002651.002671.002930078477700
2013-11-212641.002689.002641.002685.002520067320200
2013-11-202661.002675.002636.002643.0038400101842600
2013-11-192657.002674.002657.002661.002540067745900
2013-11-182737.002737.002639.002650.0043000115112100
2013-11-152675.002734.002675.002716.0067800183908400
2013-11-142665.002718.002665.002684.002470066510100
2013-11-132685.002708.002636.002650.003040081292100
2013-11-122601.002693.002596.002668.0044100117068300
2013-11-112621.002640.002598.002617.003610094446900
2013-11-082596.002633.002588.002604.002640068710100
2013-11-072647.002648.002600.002617.002500065377700
2013-11-062610.002685.002610.002647.003230085439900
2013-11-052656.002669.002583.002612.002760072401700
2013-11-012693.002709.002612.002643.003720098420100
2013-10-312773.002803.002672.002672.0038900105665200
2013-10-302730.002796.002692.002796.0071100196124500
2013-10-292715.002733.002678.002686.002820076130200
2013-10-282705.002752.002701.002716.002430065958200
2013-10-252740.002740.002710.002710.003590097660400
2013-10-242750.002769.002717.002741.0060600165612600
2013-10-232861.002888.002770.002770.0037500105398800
2013-10-222888.002888.002857.002861.001840052761100
2013-10-212883.002911.002883.002900.00830024039800
2013-10-182864.002894.002851.002883.001260036144500
2013-10-172852.002871.002845.002869.001500042847100
2013-10-162860.002870.002840.002852.00740021128500
2013-10-152900.002915.002864.002865.002280065891400
2013-10-112880.002894.002865.002884.0046900135069700
2013-10-102794.002915.002794.002871.0083900238731300
2013-10-092812.002816.002781.002793.002680074833700
2013-10-082829.002855.002801.002812.001840051814600
2013-10-072860.002909.002820.002822.001670047551000
2013-10-042909.002911.002857.002898.001330038423400
2013-10-032929.002946.002902.002902.00970028241400
2013-10-023010.003015.002914.002929.00860025370700
2013-10-012955.002988.002948.002985.001050031135300
2013-09-302977.003000.002943.002946.001500044490700
2013-09-273035.003075.003030.003045.00960029236000
2013-09-263050.003080.003010.003070.00630019208500
2013-09-253055.003090.003000.003080.001300039676000
2013-09-243060.003080.003005.003020.001350040998000
2013-09-203085.003105.003070.003100.001740053779000
2013-09-192988.003065.002985.003065.002350070974700
2013-09-182997.003015.002937.002938.002910086616500

   ※ 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