[8415 東証1部] 紀陽HD 日足 時系列データ

[8415 東証1部] 紀陽HD (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-09-25136.00136.00129.00136.001440000191881000
2013-09-24134.00136.00134.00135.00757000101910000
2013-09-20138.00138.00135.00138.001064000145611000
2013-09-19136.00137.00135.00137.00856000116542000
2013-09-18135.00137.00134.00136.0064700087402000
2013-09-17135.00138.00134.00135.00763000103584000
2013-09-13134.00136.00133.00134.001445000193781000
2013-09-12136.00137.00133.00136.0054100073121000
2013-09-11138.00138.00136.00137.0022700031040000
2013-09-10135.00137.00135.00137.0064800088353000
2013-09-09137.00137.00135.00137.0037800051587000
2013-09-06134.00134.00132.00134.0045300060498000
2013-09-05135.00136.00133.00134.0024900033337000
2013-09-04133.00136.00133.00136.0042900057501000
2013-09-03135.00138.00135.00137.00923000125840000
2013-09-02130.00134.00130.00133.0061400081034000
2013-08-30132.00133.00128.00129.001230000160109000
2013-08-29131.00132.00130.00131.0024200031756000
2013-08-28132.00134.00130.00131.0053200069820000
2013-08-27134.00135.00133.00134.0024900033367000
2013-08-26136.00136.00134.00134.0015600021127000
2013-08-23136.00137.00135.00136.0037700051252000
2013-08-22134.00135.00133.00134.0033500044899000
2013-08-21135.00136.00131.00133.001109000147340000
2013-08-20140.00140.00136.00136.0066000091033000
2013-08-19137.00140.00137.00140.0044300061679000
2013-08-16137.00138.00136.00137.0036200049583000
2013-08-15140.00140.00138.00138.0042800059463000
2013-08-14139.00140.00138.00140.0037900052757000
2013-08-13137.00139.00137.00139.0036700050578000
2013-08-12137.00138.00136.00136.0031300042796000
2013-08-09138.00139.00137.00137.0059900082665000
2013-08-08137.00141.00137.00137.0054500075538000
2013-08-07142.00142.00138.00138.001003000140356000
2013-08-06141.00145.00138.00145.0069100098209000
2013-08-05143.00144.00138.00141.001355000190797000
2013-08-02146.00147.00144.00146.00964000140277000
2013-08-01137.00142.00136.00142.00824000115374000
2013-07-31137.00138.00135.00136.00805000109734000
2013-07-30132.00139.00132.00139.001191000162370000
2013-07-29135.00138.00133.00133.00842000113732000
2013-07-26143.00143.00138.00139.001337000187419000
2013-07-25150.00151.00146.00146.0061200090406000
2013-07-24152.00153.00150.00151.0053700081267000
2013-07-23151.00154.00148.00151.001007000152555000
2013-07-22148.00150.00147.00150.001176000174799000
2013-07-19145.00148.00144.00147.001445000210917000
2013-07-18141.00145.00141.00145.001158000165040000
2013-07-17138.00141.00138.00141.00738000102985000
2013-07-16142.00142.00138.00140.00842000117539000
2013-07-12139.00141.00139.00140.0068600095836000
2013-07-11139.00141.00137.00140.00735000102256000
2013-07-10140.00141.00138.00140.00911000127425000
2013-07-09137.00139.00136.00139.0063400087426000
2013-07-08140.00140.00135.00135.00780000107276000
2013-07-05135.00139.00134.00137.0064400087960000
2013-07-04135.00135.00132.00135.0051700069194000
2013-07-03132.00136.00132.00136.00911000122415000
2013-07-02135.00135.00129.00133.001554000205995000
2013-07-01131.00133.00128.00133.001106000144171000
2013-06-28123.00130.00123.00130.001820000232773000
2013-06-27123.00123.00121.00123.0058100071113000
2013-06-26124.00124.00121.00121.0048800059899000
2013-06-25125.00126.00121.00124.0072600089553000
2013-06-24127.00129.00124.00125.0060000075695000
2013-06-21123.00125.00121.00125.001199000148107000
2013-06-20128.00129.00124.00126.00866000109383000
2013-06-19124.00128.00124.00128.0078800099338000
2013-06-18129.00129.00123.00123.00797000100345000
2013-06-17120.00128.00120.00127.001550000192063000
2013-06-14124.00125.00119.00119.003045000372827000
2013-06-13123.00123.00119.00123.001624000196475000
2013-06-12125.00127.00121.00125.001752000217594000
2013-06-11131.00133.00127.00127.001725000223093000
2013-06-10132.00134.00130.00132.001857000244544000
2013-06-07128.00133.00125.00129.001893000243877000
2013-06-06134.00135.00127.00129.001567000204863000
2013-06-05137.00140.00135.00135.001262000173049000
2013-06-04138.00140.00134.00140.001816000249328000
2013-06-03140.00141.00138.00138.001201000167337000
2013-05-31139.00144.00139.00143.001497000212195000
2013-05-30144.00144.00136.00137.002211000310849000
2013-05-29149.00151.00147.00147.00995000148049000
2013-05-28145.00149.00145.00147.001387000203994000
2013-05-27152.00153.00147.00148.001725000258382000
2013-05-24154.00160.00152.00154.002482000387361000
2013-05-23170.00170.00150.00150.003208000510640000
2013-05-22172.00173.00169.00170.001317000225059000
2013-05-21170.00171.00169.00170.001077000182872000
2013-05-20175.00175.00171.00171.001289000222175000
2013-05-17170.00175.00169.00173.001600000274175000
2013-05-16175.00176.00170.00172.001697000293011000
2013-05-15180.00180.00174.00175.002098000368761000
2013-05-14181.00181.00177.00179.001234000220462000
2013-05-13181.00182.00176.00180.002752000495574000
2013-05-10179.00180.00177.00179.001360000243150000
2013-05-09179.00182.00174.00175.001704000302908000
2013-05-08180.00182.00178.00179.001965000353775000
2013-05-07179.00182.00178.00180.002631000474064000
2013-05-02172.00176.00172.00175.002042000356356000
2013-05-01170.00173.00168.00172.002440000416975000
2013-04-30171.00173.00170.00170.00872000149466000
2013-04-26172.00174.00171.00171.001058000182297000
2013-04-25170.00175.00169.00173.001917000331657000
2013-04-24170.00171.00168.00170.001218000206472000
2013-04-23171.00171.00167.00168.003009000509849000
2013-04-22154.00183.00154.00170.00152690002635012000
2013-04-19152.00153.00150.00151.001322000199997000
2013-04-18155.00156.00152.00152.001098000169620000
2013-04-17152.00157.00152.00155.001095000168776000
2013-04-16152.00153.00150.00150.001434000216320000
2013-04-15157.00157.00153.00154.00915000141813000
2013-04-12156.00158.00155.00157.001304000204186000
2013-04-11160.00161.00155.00157.001683000265003000
2013-04-10157.00159.00156.00158.00783000123309000
2013-04-09162.00162.00156.00156.001389000219254000
2013-04-08159.00164.00155.00161.003025000480498000
2013-04-05156.00160.00155.00157.003373000531464000
2013-04-04144.00153.00144.00153.001710000255965000
2013-04-03142.00146.00142.00144.001214000174895000
2013-04-02145.00145.00138.00143.001583000226389000
2013-04-01154.00154.00144.00145.002014000298876000
2013-03-29152.00152.00149.00149.00918000137967000
2013-03-28152.00152.00148.00151.0066400099694000
2013-03-27149.00151.00149.00150.00958000143501000
2013-03-26149.00154.00149.00152.001401000211964000
2013-03-25158.00158.00154.00154.00844000131145000
2013-03-22158.00159.00154.00154.001368000214679000
2013-03-21152.00158.00152.00157.001740000270896000
2013-03-19151.00152.00150.00151.00882000133262000
2013-03-18150.00151.00149.00149.00856000128307000
2013-03-15148.00152.00148.00151.001120000168210000
2013-03-14148.00149.00147.00148.00728000107790000
2013-03-13149.00151.00147.00147.001295000192291000
2013-03-12152.00153.00148.00148.002066000310339000
2013-03-11147.00155.00147.00153.003081000465091000
2013-03-08147.00149.00146.00147.003469000510340000
2013-03-07150.00151.00145.00147.002152000318586000
2013-03-06151.00153.00145.00148.001854000275661000
2013-03-05146.00153.00146.00149.002300000343426000
2013-03-04141.00147.00141.00146.002271000327766000
2013-03-01138.00140.00138.00140.0068500095367000
2013-02-28137.00139.00136.00139.00838000115690000
2013-02-27137.00137.00135.00135.00836000113621000
2013-02-26134.00138.00134.00138.001043000142037000
2013-02-25137.00140.00137.00138.001382000191135000
2013-02-22136.00136.00133.00135.001204000162501000
2013-02-21137.00138.00135.00136.0071800097869000
2013-02-20139.00139.00135.00137.001292000176952000
2013-02-19140.00140.00138.00138.001019000141960000
2013-02-18132.00140.00132.00140.001937000265289000
2013-02-15133.00134.00130.00130.001061000139643000
2013-02-14135.00136.00134.00134.0061600083101000
2013-02-13138.00138.00135.00135.001005000137056000
2013-02-12136.00143.00136.00138.002822000395013000
2013-02-08137.00138.00133.00133.001552000209440000
2013-02-07137.00139.00135.00136.001372000187707000
2013-02-06139.00139.00136.00137.001193000164462000
2013-02-05137.00140.00137.00137.001130000155961000
2013-02-04140.00141.00136.00137.001300000180119000
2013-02-01137.00140.00137.00139.001144000158699000
2013-01-31136.00137.00134.00135.00851000115433000
2013-01-30133.00136.00133.00135.00939000126304000
2013-01-29130.00133.00130.00133.00802000105541000
2013-01-28133.00133.00130.00130.0050200065597000
2013-01-25130.00133.00130.00132.0074300097391000
2013-01-24128.00130.00126.00130.0062900080844000
2013-01-23128.00130.00127.00129.0057700074040000
2013-01-22132.00135.00129.00129.001019000133475000
2013-01-21131.00133.00130.00131.0045900060169000
2013-01-18133.00133.00132.00133.0053500070966000
2013-01-17128.00131.00127.00130.00871000112534000
2013-01-16131.00132.00126.00127.00855000110279000
2013-01-15135.00135.00131.00131.0053400071016000
2013-01-11133.00134.00132.00132.0055900074243000
2013-01-10127.00133.00127.00131.00957000124324000
2013-01-09124.00128.00124.00127.001073000134620000
2013-01-08126.00128.00125.00126.001152000145707000
2013-01-07137.00143.00129.00131.001475000199966000
2013-01-04130.00131.00128.00130.0072100093606000
2012-12-28127.00128.00126.00126.0039900050394000
2012-12-27128.00129.00127.00127.0065000083228000
2012-12-26127.00128.00126.00127.0063100080185000
2012-12-25129.00129.00123.00124.001358000170719000
2012-12-21122.00125.00122.00125.001242000153805000
2012-12-20121.00124.00121.00124.001307000160097000
2012-12-19117.00120.00117.00120.001186000140554000
2012-12-18115.00117.00115.00115.00954000110325000
2012-12-17114.00115.00114.00114.0061400070200000
2012-12-14114.00115.00114.00114.001381000157555000
2012-12-13116.00117.00115.00115.0065800076352000
2012-12-12115.00116.00115.00115.0038800044863000
2012-12-11114.00115.00114.00114.0027900031963000
2012-12-10116.00117.00114.00114.0054300062604000
2012-12-07115.00116.00115.00116.0028900033427000
2012-12-06114.00115.00113.00115.0078200089264000
2012-12-05114.00115.00113.00114.0046600053107000
2012-12-04115.00115.00114.00115.0068200078325000
2012-12-03114.00115.00114.00114.0043000049167000
2012-11-30115.00116.00113.00114.0065100074444000
2012-11-29113.00115.00113.00114.0064400073424000
2012-11-28115.00115.00112.00113.0061700070091000
2012-11-27113.00116.00113.00115.00899000103339000
2012-11-26113.00115.00113.00113.00918000104587000
2012-11-22113.00113.00112.00113.0087300098412000
2012-11-21112.00113.00111.00113.0064000071776000
2012-11-20112.00112.00111.00112.0054900061392000
2012-11-19110.00111.00110.00111.0060300066456000
2012-11-16107.00110.00107.00110.0057800062932000
2012-11-15107.00108.00106.00107.0037900040757000
2012-11-14108.00109.00107.00107.0072000077662000
2012-11-13109.00109.00108.00108.0033200035968000
2012-11-12109.00109.00108.00108.0025600027735000
2012-11-09109.00110.00108.00109.0063000068668000
2012-11-08109.00110.00109.00109.0025300027580000
2012-11-07110.00111.00110.00110.0036500040317000
2012-11-06110.00111.00110.00110.0016500018170000
2012-11-05110.00111.00110.00111.0019900021960000
2012-11-02111.00112.00110.00111.0057600063831000
2012-11-01110.00111.00109.00111.0071300078488000
2012-10-31109.00110.00108.00109.0032900035824000
2012-10-30110.00110.00108.00108.0045100049061000
2012-10-29109.00110.00108.00110.0037800041289000
2012-10-26110.00110.00109.00110.0045900050271000
2012-10-25111.00111.00110.00111.0022200024512000
2012-10-24111.00112.00110.00111.0046000051058000
2012-10-23111.00112.00110.00112.0068800076576000
2012-10-22110.00111.00109.00111.0040900045109000
2012-10-19111.00111.00110.00111.0040200044569000
2012-10-18110.00111.00109.00111.0070500077689000
2012-10-17110.00110.00109.00110.0058600064273000
2012-10-16109.00110.00108.00109.0037100040459000
2012-10-15109.00109.00107.00109.0026100028285000
2012-10-12107.00109.00107.00109.0044900048532000
2012-10-11108.00109.00107.00107.0066000071114000
2012-10-10109.00110.00108.00109.0043600047514000
2012-10-09112.00113.00109.00110.001056000116777000
2012-10-05113.00113.00112.00112.0036000040340000
2012-10-04113.00114.00112.00113.0035600040314000
2012-10-03113.00114.00112.00112.0054600061626000
2012-10-02116.00117.00113.00113.0080700092768000
2012-10-01113.00115.00112.00115.0056900064647000
2012-09-28116.00117.00112.00113.001093000125359000
2012-09-27114.00115.00113.00115.0069600079408000
2012-09-26112.00114.00112.00114.0057700065438000
2012-09-25109.00113.00109.00113.001008000111692000
2012-09-24110.00110.00108.00110.0081500089074000
2012-09-21109.00111.00108.00109.00926000101210000
2012-09-20110.00111.00109.00109.0074000081381000
2012-09-19110.00111.00109.00109.0086900095532000

   ※ 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