[8410 JQスタンダード] セブン銀行 日足 時系列データ

[8410 JQスタンダード] セブン銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-04-13179.00182.00179.00182.008390015107800
2012-04-12177.00179.00177.00179.008870015782300
2012-04-11173.00178.00173.00178.0020160035344200
2012-04-10174.00176.00172.00176.007710013479200
2012-04-09174.00175.00172.00174.0011600020136000
2012-04-06177.00177.00175.00176.00335005896500
2012-04-05176.00178.00175.00175.008590015089200
2012-04-04179.00180.00177.00177.0010720019085200
2012-04-03178.00180.00178.00180.008170014587400
2012-04-02182.00183.00179.00179.006660011966400
2012-03-30180.00181.00179.00181.0014340025845000
2012-03-29179.00180.00177.00180.00370006606800
2012-03-28182.00182.00179.00180.0010270018436200
2012-03-27183.00183.00181.00183.0014290025981200
2012-03-26180.00183.00180.00180.009950018025600
2012-03-23180.00182.00179.00180.0013170023761600
2012-03-22177.00181.00177.00180.008240014830400
2012-03-21181.00183.00176.00177.0018580033216100
2012-03-19179.00184.00179.00183.00664900120576700
2012-03-16176.00179.00175.00179.00648100114492200
2012-03-15178.00179.00176.00177.002779900493357300
2012-03-14180.00180.00178.00179.001526600273271100
2012-03-13178.00180.00178.00178.001804600322932300
2012-03-12178.00180.00178.00178.001439800257173400
2012-03-09179.00180.00178.00178.003928200702433100
2012-03-08175.00178.00174.00176.002449200430599700
2012-03-07174.00175.00173.00173.002118500367468900
2012-03-06176.00177.00175.00176.001393500244421100
2012-03-05178.00178.00176.00177.00843900149226000
2012-03-02178.00178.00175.00177.002087300368686100
2012-03-01180.00180.00176.00176.002039900362911700
2012-02-29178.00181.00177.00178.0061240001096863100
2012-02-28173.00178.00173.00177.004027900705090500
2012-02-27177.00178.00173.00174.004557800797039000
2012-02-24171.00178.00170.00178.0074390001300917700
2012-02-23171.00171.00170.00170.002196800374664900
2012-02-22169.00171.00168.00170.001860500316276900
2012-02-21170.00170.00169.00169.001447900245285500
2012-02-20171.00173.00168.00169.003056700520850600
2012-02-17176.00176.00170.00170.004656700801636600
2012-02-16174.00177.00174.00175.003458500605058000
2012-02-15171.00177.00171.00177.005623800983325800
2012-02-14172.00172.00167.00171.003331600565773800
2012-02-13172.00175.00170.00171.003124700535037100
2012-02-10177.00178.00175.00177.0056735001000066600
2012-02-09179.00180.00176.00178.005583300992405100
2012-02-08170.00175.00169.00174.0086020001475445200
2012-02-07165.00171.00164.00167.0066109001111046800
2012-02-06163.00165.00163.00164.004796200784931900
2012-02-03161.00162.00159.00160.003363100539595100
2012-02-02160.00163.00160.00160.004320700696437200
2012-02-01160.00161.00159.00159.001555600249256400
2012-01-31161.00162.00159.00160.0072526001167680600
2012-01-30158.00163.00157.00162.00364950005895896500
2012-01-27158.00158.00156.00157.004018300631857000
2012-01-26158.00159.00157.00157.002892500456285300
2012-01-25157.00159.00157.00159.003992500630343100
2012-01-24155.00158.00155.00158.005647600885472500
2012-01-23156.00157.00155.00155.002832300441132900
2012-01-20158.00158.00153.00155.0068501001066246700
2012-01-19156.00157.00155.00155.002957900460699200
2012-01-18157.00157.00154.00156.003140500487623400
2012-01-17157.00158.00154.00157.005914800920338100
2012-01-16159.00159.00157.00158.002945100465323800
2012-01-13160.00160.00157.00159.004968700789513800
2012-01-12158.00160.00157.00159.0090722001443271000
2012-01-11156.00159.00154.00159.004823800754261400
2012-01-10159.00161.00156.00157.00110650001758508200
2012-01-06157.00158.00155.00158.0066289001039392300
2012-01-05153.00157.00152.00157.0088318001370387600
2012-01-04151.00154.00151.00153.0079885001217801900
2011-12-30151.00151.00150.00151.003172300477738700
2011-12-29150.00151.00149.00150.002785200417808400
2011-12-28151.00151.00150.00150.001915200288203200
2011-12-27150.00152.00149.00151.005335300803306200
2011-12-26151.00152.00149.00149.00232953003505005000
2011-12-22149.00151.00149.00150.005475800821304400
2011-12-21151.00151.00150.00150.001601800241420100
2011-12-20150.00151.00149.00151.004897100734628100
2011-12-19150.00151.00149.00151.001700300255829900
2011-12-16151.00151.00149.00150.00108457001625522000
2011-12-15152.00153.00150.00151.0076865001163527600
2011-12-14152.00153.00151.00152.0081005001231645400
2011-12-13149.00153.00147.00153.0087359001306044100
2011-12-12150.00151.00149.00149.002700500404415700
2011-12-09151.00151.00149.00150.003950600593781300
2011-12-08152.00153.00149.00151.005837700878794100
2011-12-07154.00154.00153.00153.003358900516584500
2011-12-06156.00157.00152.00152.004650800717676700
2011-12-05154.00160.00153.00155.0089902001411708100
2011-12-02151.00153.00150.00153.001496800227474900
2011-12-01152.00153.00150.00150.00994500150590600
2011-11-30150.00152.00149.00152.001000100150789100
2011-11-29152.00152.00148.00150.001436000215133800
2011-11-28150.00151.00145.00149.00945800139772800
2011-11-25147600.00149500.00147600.00148700.001005149454200
2011-11-24148000.00149700.00147600.00149500.001749260196100
2011-11-22149000.00149800.00147300.00149000.001570233089400
2011-11-21148400.00149700.00147900.00149700.001137169238200
2011-11-18148000.00150600.00147500.00147800.001404208433200
2011-11-17148700.00149000.00147000.00147000.002071306257500
2011-11-16148400.00150900.00147600.00149100.005225778721900
2011-11-15143600.00145300.00143300.00145000.001040150424600
2011-11-14144000.00145500.00142000.00143700.003068440673800
2011-11-11141700.00145400.00141700.00143500.003754541492500
2011-11-10142500.00142500.00140600.00141600.002032287317800
2011-11-09143400.00144700.00143100.00143600.001086155992900
2011-11-08143900.00144400.00142900.00144100.001253180120200
2011-11-07145000.00145200.00142700.00142900.001132162441600
2011-11-04144700.00145800.00144200.00144300.001456210989500
2011-11-02143000.00144000.00142300.00143300.001021146110000
2011-11-01142700.00145100.00142200.00143200.001796258566600
2011-10-31145300.00146000.00140900.00140900.001260181387500
2011-10-28146500.00146900.00144800.00144800.001538224588100
2011-10-27142500.00145700.00141200.00143500.002044293694900
2011-10-26141700.00141700.00140600.00140900.001243175384100
2011-10-25143800.00144200.00141700.00141700.002293328070200
2011-10-24143000.00143500.00142600.00143200.00943134912500
2011-10-21143400.00143800.00141500.00142500.004036576260900
2011-10-20141000.00142200.00140200.00141100.001698239188900
2011-10-19141700.00142500.00140100.00140800.002191309533800
2011-10-18140900.00143000.00140600.00141500.002027286248600
2011-10-17144500.00144800.00140800.00141400.003331473690500
2011-10-14148500.00148500.00142300.00142600.001863269239000
2011-10-13148900.00149500.00148000.00148000.001521226250500
2011-10-12148200.00148200.00147400.00147900.001108163777100
2011-10-11148000.00148700.00146600.00147800.001320195386100
2011-10-07146600.00147200.00145400.00145500.00827121102500
2011-10-06145000.00146300.00145000.00146000.00948138173200
2011-10-05145900.00146000.00143000.00144000.001859268493800
2011-10-04147500.00148000.00144800.00145100.001230178941600
2011-10-03147500.00151100.00147500.00149800.003469519349400
2011-09-30148700.00151000.00148600.00151000.002087313100200
2011-09-29146600.00148000.00146600.00148000.002061303927700
2011-09-28145900.00147700.00145000.00147000.001786262564600
2011-09-27146400.00147500.00146000.00147500.001178173167400
2011-09-26145500.00145700.00143600.00145500.002121307170900
2011-09-22146200.00146500.00145100.00146300.00807117508200
2011-09-21147000.00147500.00146500.00147500.001086159826400
2011-09-20146800.00147000.00145000.00147000.00985143746500
2011-09-16146700.00147900.00146500.00147500.001137167358300
2011-09-15144300.00145800.00144200.00145800.001652239670800
2011-09-14143400.00143700.00142500.00142500.00962137672800
2011-09-13144500.00144900.00143200.00143700.001004144171100
2011-09-12145000.00145200.00144300.00144400.001308189325300
2011-09-09143700.00145900.00143700.00145300.0067597808200
2011-09-08144400.00145500.00143800.00143900.00940135805000
2011-09-07144800.00144800.00143500.00143700.001394200681800
2011-09-06146600.00146800.00144500.00144500.001440209432300
2011-09-05147500.00147800.00146600.00147500.0050173646900
2011-09-02148000.00148500.00147500.00147800.0060889955800
2011-09-01148600.00149600.00147900.00147900.001258187143000
2011-08-31147600.00148500.00146100.00148000.003075452897400
2011-08-30149500.00149500.00147300.00147300.003070456207200
2011-08-29150000.00150000.00148700.00149400.001044155999900
2011-08-26150000.00150400.00149500.00149700.00733109802000
2011-08-25151500.00151700.00149600.00150000.00859129316100
2011-08-24150400.00151900.00150000.00150600.00881132722300
2011-08-23150000.00151600.00149800.00149800.00877132067000
2011-08-22149400.00150500.00149300.00150500.0045267705400
2011-08-19150000.00151100.00149700.00150300.0061191925900
2011-08-18150900.00151200.00150200.00150800.0065398403700
2011-08-17151500.00152600.00149800.00150900.002228336723100
2011-08-16152100.00153800.00152100.00153500.0054683593100
2011-08-15151700.00152500.00150900.00152500.0046169945800
2011-08-12153200.00153200.00149600.00150700.00753113648100
2011-08-11150100.00151800.00150000.00151800.00751113388500
2011-08-10151800.00154200.00151800.00153100.001200183435300
2011-08-09151200.00152700.00149300.00150500.001718258728900
2011-08-08159900.00159900.00157000.00157000.001019161499900
2011-08-05159000.00160400.00158000.00159500.001147182459100
2011-08-04162000.00163000.00161000.00161700.001874304263100
2011-08-03159000.00162700.00158800.00162500.001327213685700
2011-08-02160000.00161400.00159200.00160200.00888142677600
2011-08-01158300.00160800.00158300.00159500.00914146118600
2011-07-29158200.00159600.00158200.00158900.0060496041100
2011-07-28159100.00159800.00158400.00159700.00764121506300
2011-07-27161500.00161800.00159600.00159600.00865138792900
2011-07-26159800.00164100.00159000.00162000.001343216210000
2011-07-25159500.00160300.00158800.00159900.00681108452200
2011-07-22160000.00160300.00158800.00158900.00877140083200
2011-07-21161700.00161700.00159500.00159500.00735117640600
2011-07-20161700.00162000.00161000.00161100.0032652649500
2011-07-19160900.00161400.00159600.00161400.00782125273300
2011-07-15163200.00163300.00160400.00160500.00864139434400
2011-07-14163500.00163500.00162200.00162200.00634103293300
2011-07-13160700.00163400.00160700.00163400.001047170261600
2011-07-12160400.00163000.00160000.00163000.002147346856200
2011-07-11160000.00160700.00159700.00160100.00990158520300
2011-07-08163000.00163000.00160700.00160700.002732441049700
2011-07-07163600.00163700.00160500.00161800.00891144372900
2011-07-06161300.00163400.00161100.00162700.001157187957700
2011-07-05162000.00162000.00160500.00161700.00730117645400
2011-07-04160900.00162200.00160600.00160700.00808130545100
2011-07-01160900.00161200.00159300.00160700.001051168080000
2011-06-30163400.00163400.00159900.00160700.001159186313200
2011-06-29162100.00163600.00161700.00161800.001192193765900
2011-06-28162400.00162900.00160100.00162000.001307211741100
2011-06-27159900.00159900.00156600.00158400.00810128327100
2011-06-24163000.00163400.00157500.00158700.003018479844300
2011-06-23163000.00165600.00161400.00162100.002611424776500
2011-06-22162300.00165700.00162000.00165700.001119183823800
2011-06-21161800.00163200.00159700.00162700.001047168779300
2011-06-20162000.00164100.00160800.00162600.001851301310500
2011-06-17163400.00163400.00159500.00163400.00942152297800
2011-06-16158300.00162100.00158300.00159500.00992159088300
2011-06-15164000.00164300.00159000.00161500.002095338883300
2011-06-14159900.00164500.00159000.00164300.003132510584000
2011-06-13155700.00162400.00155700.00158500.004276683543000
2011-06-10152000.00160600.00150500.00158500.0065011019768100
2011-06-09147800.00152200.00147800.00152200.002164324185200
2011-06-08146600.00147800.00146600.00146700.001700250073500
2011-06-07147300.00147600.00146100.00146200.001368200942400
2011-06-06148000.00148300.00147200.00147300.001115164594600
2011-06-03150500.00150500.00147700.00148400.00674100139000
2011-06-02150200.00150200.00148900.00149100.00795118930000
2011-06-01151300.00152700.00150600.00151800.001626246456400
2011-05-31149000.00151300.00147100.00151300.002918435918700
2011-05-30149600.00149800.00147500.00148800.00866128737600
2011-05-27148700.00150000.00148200.00149600.00851127098000
2011-05-26147900.00150100.00147300.00149900.002482370326100
2011-05-25145000.00147500.00145000.00146700.002823413003300
2011-05-24145800.00146200.00144900.00145000.001949283204100
2011-05-23148100.00148100.00145800.00146800.001343197517400
2011-05-20149000.00149800.00148000.00148300.001490221393600
2011-05-19149900.00150400.00148500.00149500.001730258289200
2011-05-18149900.00150200.00148500.00149600.002200328291500
2011-05-17152000.00152000.00148300.00149000.003706555638300
2011-05-16155000.00155000.00152100.00152300.00991152053800
2011-05-13157000.00157400.00155000.00155000.001582246669500
2011-05-12153100.00159500.00152800.00159100.003466541841900
2011-05-11153600.00154400.00152300.00153100.002053314262300
2011-05-10154100.00155400.00153000.00153600.002452377484300
2011-05-09154700.00157000.00154200.00157000.003370524727900
2011-05-06152500.00154600.00152000.00154600.003302505887800
2011-05-02153500.00154000.00153100.00153700.001942298273000
2011-04-28151800.00153000.00150800.00153000.001703258458000
2011-04-27153900.00154800.00151300.00152300.002686409913500
2011-04-26153500.00154000.00152500.00153800.002038312726000
2011-04-25152600.00153300.00151300.00152700.0060792526600
2011-04-22151600.00153300.00151100.00152100.002130324228800
2011-04-21154500.00155000.00150600.00151300.005694864107600
2011-04-20154800.00155700.00154200.00155300.002195340381900
2011-04-19156000.00157100.00154000.00155500.001558241734100
2011-04-18160500.00161100.00158000.00158400.001087173950200
2011-04-15161100.00161400.00158200.00159300.00996158350300
2011-04-14159500.00162900.00159500.00161500.001063171246900
2011-04-13157200.00161200.00157100.00161200.00823130803300
2011-04-12164000.00165900.00156000.00159600.002940470161900
2011-04-11165500.00167400.00165400.00165900.00900149784000

   ※ 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