[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 
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
2016-04-18460.00468.00460.00461.0039547001831005200
2016-04-15483.00485.00477.00481.0042345002034085000
2016-04-14473.00488.00468.00486.0069041003311554300
2016-04-13456.00464.00453.00463.0035963001652433800
2016-04-12444.00454.00441.00452.0043758001963686100
2016-04-11443.00446.00440.00443.0027188001202954900
2016-04-08442.00456.00436.00450.0047447002120069700
2016-04-07447.00457.00445.00452.0029949001351631200
2016-04-06451.00459.00446.00450.0039120001766310900
2016-04-05464.00466.00454.00455.0039507001807329000
2016-04-04466.00475.00464.00467.0049342002310058800
2016-04-01479.00480.00463.00467.0050609002368673500
2016-03-31479.00485.00477.00480.0037318001795797700
2016-03-30485.00486.00479.00481.0031960001540277800
2016-03-29480.00488.00479.00488.0030113001459128300
2016-03-28484.00487.00477.00485.0029146001405955200
2016-03-25471.00481.00468.00479.0021088001001690400
2016-03-24482.00483.00472.00473.0029099001384403700
2016-03-23473.00488.00472.00484.0049211002371240000
2016-03-22467.00472.00461.00469.0033692001575103300
2016-03-18465.00470.00454.00461.0057629002645239600
2016-03-17471.00479.00469.00471.0045357002145308900
2016-03-16482.00486.00470.00472.0048109002287517900
2016-03-15485.00491.00481.00486.0047269002301752800
2016-03-14488.00496.00483.00487.0045899002240746100
2016-03-11476.00490.00475.00486.0045079002174783200
2016-03-10478.00483.00475.00480.0031051001488941700
2016-03-09484.00485.00473.00474.0037614001793378800
2016-03-08494.00496.00483.00488.0056273002751888200
2016-03-07496.00502.00491.00500.0051995002590501600
2016-03-04499.00504.00494.00498.0046493002318640200
2016-03-03489.00501.00488.00497.0059817002968862300
2016-03-02494.00495.00482.00488.0051555002508084800
2016-03-01478.00489.00478.00486.0033893001641010000
2016-02-29491.00496.00480.00482.0055968002721660700
2016-02-26505.00512.00488.00490.0057357002846923200
2016-02-25484.00500.00484.00497.0044330002195685500
2016-02-24479.00490.00475.00484.0037582001815879000
2016-02-23486.00488.00480.00485.0039863001929636000
2016-02-22481.00488.00471.00483.0051335002470612400
2016-02-19484.00489.00477.00486.0046243002237990800
2016-02-18482.00490.00480.00484.0062183003018930800
2016-02-17467.00482.00463.00468.0060358002843562500
2016-02-16459.00480.00457.00471.0063325002986512900
2016-02-15449.00466.00445.00463.0067014003046487100
2016-02-12405.00442.00404.00427.00148810006330780600
2016-02-10460.00468.00421.00427.0096709004227914700
2016-02-09468.00474.00459.00463.0076034003536144900
2016-02-08461.00488.00461.00483.0050740002422840800
2016-02-05475.00484.00458.00469.0067217003167782500
2016-02-04488.00495.00479.00483.0060675002950987900
2016-02-03491.00498.00487.00492.0074065003645331300
2016-02-02476.00500.00476.00490.0076726003777299600
2016-02-01512.00513.00473.00476.0080247003887175900
2016-01-29481.00511.00464.00508.00115958005673287200
2016-01-28476.00483.00471.00474.0031603001508071900
2016-01-27472.00478.00468.00474.0031458001488638500
2016-01-26467.00467.00459.00461.0031475001456003000
2016-01-25475.00477.00469.00474.0035325001672255100
2016-01-22458.00466.00450.00465.0034082001563627400
2016-01-21456.00465.00446.00446.0055555002538057800
2016-01-20476.00478.00456.00459.0041623001937124400
2016-01-19480.00484.00473.00478.0039073001869790500
2016-01-18468.00483.00467.00479.0049172002343122200
2016-01-15488.00489.00473.00476.0040982001957205800
2016-01-14484.00485.00463.00483.0072158003429755800
2016-01-13488.00499.00487.00494.0045952002263670100
2016-01-12495.00498.00484.00484.0035905001761741900
2016-01-08500.00509.00498.00500.0042184002119239500
2016-01-07515.00523.00505.00506.0036827001887623300
2016-01-06524.00527.00514.00518.0032516001688200500
2016-01-05519.00527.00517.00521.0027304001426350400
2016-01-04524.00531.00519.00519.0029295001533618500
2015-12-30533.00538.00531.00533.0021991001176245700
2015-12-29519.00535.00517.00534.0023999001267088800
2015-12-28518.00521.00516.00519.001715400889489800
2015-12-25513.00516.00510.00515.0019675001009826900
2015-12-24520.00523.00515.00517.0022036001141754000
2015-12-22521.00524.00517.00520.0028733001494907000
2015-12-21517.00522.00510.00522.0036314001873604600
2015-12-18532.00540.00522.00522.0042637002259822800
2015-12-17532.00536.00528.00534.0032114001711328100
2015-12-16517.00525.00516.00524.0026717001392716700
2015-12-15522.00523.00510.00511.0027671001422878300
2015-12-14512.00519.00509.00518.0033008001698260700
2015-12-11521.00525.00520.00520.0045925002395345800
2015-12-10521.00529.00521.00525.0035419001861036800
2015-12-09524.00532.00522.00524.0031687001665260500
2015-12-08530.00532.00524.00524.0035956001891351700
2015-12-07533.00538.00529.00530.0027015001437741800
2015-12-04522.00529.00522.00527.0035308001856949400
2015-12-03536.00538.00530.00531.0028528001517707500
2015-12-02533.00543.00530.00535.0036650001965619300
2015-12-01538.00541.00535.00538.0034668001862150700
2015-11-30545.00547.00538.00539.0035928001943322900
2015-11-27556.00556.00548.00550.0024021001324405300
2015-11-26560.00562.00558.00560.001232800689903400

   ※ 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