[8410 東証1部] セブン銀行 日足 時系列データ

[8410 東証1部] セブン銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25374.00382.00373.00379.0063800002416518600
2017-04-24373.00374.00368.00373.0060391002242893500
2017-04-21374.00376.00367.00370.0070627002618720100
2017-04-20366.00373.00366.00371.0067185002486908400
2017-04-19367.00368.00362.00366.0083063003034354100
2017-04-18378.00380.00371.00372.0053317001997864400
2017-04-17369.00370.00365.00370.0073607002703937000
2017-04-14371.00374.00369.00372.0061648002289320100
2017-04-13377.00379.00368.00375.00105398003929663400
2017-04-12380.00388.00379.00381.0091438003507105900
2017-04-11393.00393.00377.00388.00147526005670648900
2017-04-10396.00403.00393.00396.002573920010214744100
2017-04-07362.00385.00362.00383.002772110010489317300
2017-04-06358.00362.00356.00361.0092307003322060100
2017-04-05360.00365.00359.00359.0071556002586372800
2017-04-04360.00363.00355.00360.0080164002876644600
2017-04-03363.00365.00360.00363.0061132002212547700
2017-03-31366.00372.00364.00364.0072844002677432000
2017-03-30368.00370.00365.00365.0064272002358620900
2017-03-29365.00370.00365.00368.0065431002407659600
2017-03-28370.00371.00366.00368.0046831001721755500
2017-03-27372.00372.00365.00367.0067066002465234400
2017-03-24363.00374.00362.00372.0078547002913721400
2017-03-23365.00366.00361.00363.0051932001886455900
2017-03-22366.00370.00365.00366.0070068002571532700
2017-03-21369.00372.00366.00371.0072122002667981000
2017-03-17364.00369.00363.00369.0067211002460798300
2017-03-16364.00369.00359.00365.0055387002023109900
2017-03-15367.00371.00364.00367.0084835003119432900
2017-03-14363.00372.00362.00370.00127337004691719000
2017-03-13354.00360.00353.00360.0086774003107640900
2017-03-10349.00354.00349.00353.0075421002650669900
2017-03-09350.00351.00346.00347.0039233001364174100
2017-03-08351.00354.00348.00350.0067639002369474300
2017-03-07350.00351.00347.00351.0058984002060555800
2017-03-06348.00351.00346.00351.0051648001802751200
2017-03-03350.00351.00346.00348.0042537001482341300
2017-03-02351.00351.00348.00350.0044464001555151100
2017-03-01351.00351.00344.00347.0064083002223326800
2017-02-28349.00354.00349.00349.0067114002357344700
2017-02-27349.00350.00345.00349.0096576003356065600
2017-02-24345.00356.00344.00351.00256902009025410500
2017-02-23333.00339.00331.00339.0083794002803700000
2017-02-22335.00335.00331.00333.0054897001827690400
2017-02-21330.00334.00330.00333.0034414001144853400
2017-02-20331.00332.00328.00331.003021200998695300
2017-02-17332.00332.00327.00330.0062208002046492800
2017-02-16330.00332.00329.00331.0063963002115273400
2017-02-15328.00330.00326.00329.0054782001797198000
2017-02-14333.00333.00328.00328.0041320001365697600
2017-02-13332.00333.00328.00331.0055506001836001600
2017-02-10323.00329.00322.00328.0071070002319250000
2017-02-09321.00322.00319.00320.0032656001045809800
2017-02-08320.00323.00319.00322.0037720001211303200
2017-02-07319.00323.00319.00321.0049854001599540900
2017-02-06323.00324.00318.00318.0043820001401062600
2017-02-03323.00327.00322.00322.0051687001674417800
2017-02-02328.00330.00320.00321.0052928001715338900
2017-02-01322.00327.00321.00326.0043225001400162100
2017-01-31326.00329.00323.00324.0048760001586309800
2017-01-30328.00332.00325.00331.0057550001893494000
2017-01-27323.00327.00320.00325.0058782001905688200
2017-01-26318.00321.00317.00321.0077852002486919600
2017-01-25319.00321.00315.00315.0072542002302164700
2017-01-24319.00319.00315.00315.0038282001211453400
2017-01-23318.00321.00318.00318.0061926001975255500
2017-01-20324.00326.00321.00323.0047498001533733300
2017-01-19325.00328.00321.00324.0056084001819817200
2017-01-18320.00322.00316.00322.0078558002506113000
2017-01-17328.00328.00322.00322.0073382002374786200
2017-01-16330.00332.00328.00328.0057893001909407900
2017-01-13329.00333.00327.00332.0059568001970711000
2017-01-12336.00337.00328.00330.0097409003233479900
2017-01-11340.00341.00336.00336.0056859001920209200
2017-01-10341.00343.00339.00340.0058779002003446000
2017-01-06346.00346.00339.00340.0062189002122958700
2017-01-05341.00347.00341.00346.0083841002884519400
2017-01-04338.00340.00336.00340.0065608002220022100
2016-12-30338.00340.00334.00335.0064765002177851400
2016-12-29338.00345.00335.00340.00125572004283116800
2016-12-28340.00341.00336.00338.0039770001345398600
2016-12-27341.00342.00336.00338.0059147002005526100
2016-12-26342.00344.00341.00342.002713100928054700
2016-12-22343.00346.00341.00341.0066680002282881900
2016-12-21352.00353.00344.00345.0084718002942730300
2016-12-20359.00359.00346.00352.00113385003996494900
2016-12-19346.00359.00345.00357.00168541005947255700
2016-12-16341.00345.00339.00345.0095995003293537500
2016-12-15336.00342.00335.00339.0072593002452048100
2016-12-14340.00341.00336.00338.0047385001603045600
2016-12-13340.00343.00335.00339.0087478002962620700
2016-12-12353.00353.00338.00343.00117732004050245500
2016-12-09353.00356.00343.00348.00129904004520927300
2016-12-08341.00351.00340.00350.00144130004980623000
2016-12-07326.00337.00326.00336.00120537004013840200
2016-12-06326.00329.00324.00325.0065637002138304700
2016-12-05327.00327.00323.00324.0058357001892008400
2016-12-02326.00329.00324.00327.0099844003266545400
2016-12-01328.00330.00326.00327.0075476002476396000
2016-11-30326.00330.00323.00326.0083034002706109200
2016-11-29327.00330.00326.00327.0062329002044216700
2016-11-28322.00330.00321.00328.00114008003704746200
2016-11-25322.00325.00319.00321.0094114003028146700
2016-11-24323.00324.00320.00323.0055065001773045700
2016-11-22319.00322.00319.00320.0073860002368844100
2016-11-21319.00321.00315.00319.0058153001854307900
2016-11-18322.00323.00316.00317.0084164002681178700
2016-11-17312.00318.00312.00318.0094957002995175900
2016-11-16308.00313.00307.00312.00128158003969195500
2016-11-15312.00312.00304.00306.0094169002895610600
2016-11-14309.00315.00306.00309.00105687003275187400
2016-11-11312.00317.00306.00307.00111668003472517400
2016-11-10306.00308.00302.00307.00126525003861707900
2016-11-09306.00307.00288.00292.00214835006369586000
2016-11-08310.00312.00301.00302.00127654003893360400
2016-11-07318.00321.00307.00310.00116897003663214300
2016-11-04316.00331.00316.00323.00113224003641675900
2016-11-02319.00320.00316.00317.0053829001712350100
2016-11-01323.00325.00320.00323.0060661001953662200
2016-10-31332.00332.00322.00323.0082769002693334800
2016-10-28333.00335.00325.00332.0066416002199338400
2016-10-27331.00334.00330.00332.0040807001354132800
2016-10-26328.00331.00325.00331.0046376001522885000
2016-10-25331.00333.00327.00327.0051854001708233400
2016-10-24333.00333.00329.00329.0034761001148764300
2016-10-21328.00331.00326.00330.0069845002303048500
2016-10-20322.00328.00321.00328.0093755003054424900
2016-10-19321.00321.00318.00320.0037929001213970700
2016-10-18320.00321.00319.00319.0050743001623565700
2016-10-17317.00322.00317.00319.0086917002774831900
2016-10-14316.00318.00313.00316.0083193002626567100
2016-10-13317.00320.00316.00317.0069211002196263800
2016-10-12318.00320.00316.00317.0052480001666483500
2016-10-11320.00323.00319.00321.0064387002067883100
2016-10-07321.00323.00315.00321.00154118004910607800
2016-10-06325.00325.00316.00319.00182133005829602200
2016-10-05332.00335.00328.00332.0042997001429282800
2016-10-04328.00337.00327.00329.0057444001909292900
2016-10-03325.00329.00322.00328.0044815001463971900
2016-09-30325.00326.00315.00322.0084772002728986900
2016-09-29334.00338.00331.00334.0062553002087821200
2016-09-28331.00333.00325.00329.0063252002081307200
2016-09-27329.00338.00323.00337.00121097004020388100
2016-09-26340.00341.00332.00333.0077794002605805600
2016-09-23345.00346.00338.00340.0063449002165147800
2016-09-21341.00351.00331.00349.00107002003665161500
2016-09-20336.00344.00336.00341.0071540002436482200
2016-09-16332.00337.00329.00335.0081232002705003000
2016-09-15328.00333.00326.00330.0064848002134236000
2016-09-14337.00339.00332.00334.0074412002490019100
2016-09-13345.00347.00340.00341.0047282001620782400
2016-09-12350.00355.00339.00343.0069104002382746700
2016-09-09353.00357.00352.00354.0037765001337336500
2016-09-08361.00362.00352.00354.0071178002532627700
2016-09-07372.00372.00359.00362.0078264002842866000
2016-09-06375.00377.00373.00377.0029864001121804900
2016-09-05379.00380.00372.00373.0035332001327567100
2016-09-02371.00377.00368.00376.0054325002024629100
2016-09-01368.00370.00364.00370.0042481001563953200
2016-08-31371.00371.00362.00366.0057567002105667700
2016-08-30365.00370.00364.00369.0037539001382970600
2016-08-29362.00367.00361.00365.0029216001066156200
2016-08-26366.00366.00357.00357.0041642001502461600
2016-08-25368.00368.00362.00366.002288500835034400
2016-08-24368.00370.00366.00367.0030317001113041000
2016-08-23371.00373.00366.00367.0048087001771234800
2016-08-22362.00371.00359.00369.0045013001641850000
2016-08-19360.00363.00355.00362.0050498001820186300
2016-08-18357.00365.00356.00358.0068054002455616200
2016-08-17354.00356.00351.00356.0040285001426218600
2016-08-16356.00359.00354.00354.0038405001368307000
2016-08-15356.00358.00353.00354.002230200791281200
2016-08-12358.00360.00350.00355.0039033001383707100
2016-08-10359.00359.00354.00357.0029397001047383800
2016-08-09362.00364.00355.00358.0041264001480905100
2016-08-08352.00363.00351.00362.0076525002748539100
2016-08-05358.00363.00344.00344.0080819002862059700
2016-08-04347.00362.00340.00358.0091235003221024100
2016-08-03344.00353.00341.00345.0070539002452364300
2016-08-02362.00364.00349.00351.0082045002913593100
2016-08-01347.00364.00345.00362.00123090004371233300
2016-07-29332.00359.00331.00354.00216728007500549700
2016-07-28336.00337.00331.00331.0039025001300009600
2016-07-27340.00342.00334.00338.0078229002648485500
2016-07-26342.00344.00337.00342.0066363002256646900
2016-07-25346.00351.00343.00345.0070970002455572300
2016-07-22343.00345.00340.00344.0057080001955737000
2016-07-21346.00347.00342.00347.0074568002573888800
2016-07-20345.00348.00338.00346.0089576003078061900
2016-07-19345.00347.00337.00344.00122961004208583800
2016-07-15328.00343.00328.00337.00127380004295895300
2016-07-14327.00328.00319.00324.0067127002172892400
2016-07-13323.00334.00318.00325.00131249004290236200
2016-07-12329.00329.00312.00316.00132648004245428300
2016-07-11305.00319.00303.00316.00115920003631468200
2016-07-08300.00305.00292.00293.0073406002180105500
2016-07-07294.00306.00294.00299.0084642002546385800
2016-07-06300.00300.00290.00294.0086375002542667100
2016-07-05311.00313.00307.00308.0051597001596466100
2016-07-04314.00315.00311.00313.0050682001587070600
2016-07-01318.00319.00312.00313.0064665002034370800
2016-06-30319.00322.00316.00316.0072495002305782500
2016-06-29314.00317.00310.00314.0064431002023074000
2016-06-28309.00315.00303.00310.0092476002861519500
2016-06-27314.00320.00310.00314.0068301002143513300
2016-06-24343.00343.00299.00307.00155474004953834100
2016-06-23338.00338.00328.00336.00128639004283667200
2016-06-22355.00355.00344.00344.0059908002084273000
2016-06-21350.00358.00344.00356.0072264002542435700
2016-06-20353.00356.00349.00350.0061993002179699300
2016-06-17351.00352.00343.00346.00108289003756261800
2016-06-16346.00353.00343.00347.00136395004752973200
2016-06-15345.00352.00343.00346.0072183002506601800
2016-06-14351.00353.00340.00343.00143174004933353700
2016-06-13358.00362.00353.00354.0091175003253960600
2016-06-10361.00366.00352.00363.00151416005423556700
2016-06-09370.00372.00360.00362.0092249003361692200
2016-06-08378.00379.00367.00370.00112110004160017600
2016-06-07382.00389.00375.00379.0088112003356037200
2016-06-06378.00380.00370.00379.0086910003264026500
2016-06-03388.00393.00380.00386.0082757003190897900
2016-06-02404.00406.00389.00392.00107811004256606500
2016-06-01407.00410.00404.00406.0087451003553905600
2016-05-31409.00410.00406.00408.0085091003471485700
2016-05-30409.00411.00405.00408.0046116001881368500
2016-05-27404.00409.00404.00408.0048356001968316100
2016-05-26403.00409.00402.00402.0086128003488353200
2016-05-25408.00409.00400.00400.0064994002619365800
2016-05-24407.00408.00401.00401.0065415002639663100
2016-05-23416.00418.00400.00407.00136123005535857900
2016-05-20425.00427.00414.00420.0078540003286937800
2016-05-19433.00436.00424.00426.0081581003488816500
2016-05-18430.00433.00424.00429.0093414003994637900
2016-05-17428.00432.00424.00426.00100743004300594100
2016-05-16451.00457.00439.00444.0043678001949425800
2016-05-13467.00471.00451.00451.0035732001637748400
2016-05-12464.00470.00461.00467.0027944001301057100
2016-05-11476.00479.00468.00469.0022541001065334200
2016-05-10463.00473.00458.00472.0028630001339603400
2016-05-09465.00468.00460.00461.0026277001215764500
2016-05-06464.00476.00458.00462.0028658001327108800
2016-05-02457.00470.00456.00459.0042013001936888200
2016-04-28499.00504.00469.00471.0062935003049091500
2016-04-27495.00498.00492.00495.0034893001728839300
2016-04-26493.00494.00484.00491.0034870001705454900
2016-04-25494.00497.00485.00497.0040500001999672400
2016-04-22475.00496.00475.00490.0090997004439010900
2016-04-21486.00486.00477.00482.0037044001782494500
2016-04-20484.00486.00477.00479.0036219001739188300
2016-04-19476.00484.00473.00483.0029526001420995800

   ※ 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