[8421 東証] 信金中央金庫 日足 時系列データ

[8421 東証] 信金中央金庫
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24240900.00243500.00240900.00242900.0026664537700
2017-03-23239500.00243000.00239500.00243000.0029370751200
2017-03-22240000.00240900.00239000.00240900.0017141046400
2017-03-21240300.00240500.00239500.00240400.009623052700
2017-03-17239000.00239800.00238500.00239800.007116976200
2017-03-16238800.00240000.00237500.00239100.0020849701200
2017-03-15237000.00241000.00237000.00240900.0036787749000
2017-03-14236800.00238000.00236600.00237500.0015035610900
2017-03-13236400.00236700.00236100.00236500.0013832628700
2017-03-10235900.00236500.00235500.00236200.0011126204200
2017-03-09235900.00236500.00235500.00235800.0014233525900
2017-03-08235800.00236300.00235400.00235700.0023154453400
2017-03-07236300.00236300.00235700.00235800.0010725244200
2017-03-06235400.00236100.00235000.00235500.0010023549400
2017-03-03235400.00236200.00235400.00235600.00358252100
2017-03-02236000.00236300.00235100.00236000.005312495100
2017-03-01235800.00236300.00235000.00235000.007617899100
2017-02-28236000.00236700.00235900.00235900.006114399800
2017-02-27236300.00236600.00236000.00236100.004410397300
2017-02-24236100.00236800.00236100.00236500.00327566200
2017-02-23235900.00236600.00235600.00236600.007718185500
2017-02-22235700.00235900.00235300.00235900.004811311100
2017-02-21235000.00235600.00235000.00235300.004711051900
2017-02-20238500.00238500.00234300.00234700.0013030852400
2017-02-17233300.00233800.00232700.00232800.0030270492100
2017-02-16233200.00233400.00232300.00233000.0024256450700
2017-02-15233000.00233400.00232100.00232300.0033177098900
2017-02-14232900.00233300.00232100.00232100.0040794782800
2017-02-13233100.00233100.00232500.00232500.005613034800
2017-02-10232400.00233100.00232100.00232400.0039190978100
2017-02-09232200.00233000.00232200.00232500.00472109816900
2017-02-08232100.00232500.00232000.00232300.006314629900
2017-02-07232700.00233000.00231900.00232000.0037386723800
2017-02-06232000.00232900.00232000.00232100.0030069758100
2017-02-03231800.00232700.00231800.00232000.0018843704000
2017-02-02232000.00232500.00231800.00232000.0023654823000
2017-02-01231800.00232200.00231500.00231600.0016237553700
2017-01-31232000.00232100.00231500.00231900.005612989700
2017-01-30232100.00232200.00231200.00232100.006515077600
2017-01-27231100.00232000.00230400.00232000.0011927498700
2017-01-26230500.00232400.00230500.00230500.0031773397200
2017-01-25230500.00230700.00230300.00230500.0010023059200
2017-01-24231200.00231200.00230300.00230300.006214300900
2017-01-23230900.00230900.00230300.00230700.004610616300
2017-01-20231200.00231200.00230400.00230900.00235310400
2017-01-19230200.00230900.00230000.00230200.004710826900
2017-01-18230300.00230800.00229800.00230200.009020716800
2017-01-17230500.00230600.00230000.00230200.00255756700
2017-01-16230300.00230700.00229700.00230100.008920482000
2017-01-13231200.00231200.00229800.00230500.00419463500
2017-01-12230300.00230400.00217400.00230000.00800182100800
2017-01-11230300.00231000.00230000.00230200.0012428591600
2017-01-10231200.00231300.00229000.00230200.0034880139900
2017-01-06231700.00231700.00231100.00231200.0010624521200
2017-01-05232500.00232500.00230500.00231000.0027162711000
2017-01-04232400.00232500.00231400.00232000.0017640815600
2016-12-30232000.00232400.00231800.00232400.00245568200
2016-12-29232200.00232600.00231700.00232000.0015836713500
2016-12-28232300.00232800.00231900.00232200.009722531100
2016-12-27231600.00231900.00231100.00231500.0037386360300
2016-12-26231500.00231600.00231200.00231500.0012428701600
2016-12-22231400.00231400.00230700.00231200.0019344596300
2016-12-21230800.00231100.00230700.00231100.0011426325800
2016-12-20231600.00231600.00230600.00230900.0012328412700
2016-12-19230800.00230800.00230400.00230500.009221219500
2016-12-16230600.00230700.00230400.00230400.0014533421900
2016-12-15230400.00231000.00230300.00230400.0023353728900
2016-12-14230900.00231000.00230200.00230200.0013330667600
2016-12-13230200.00231000.00230200.00230300.0011125597300
2016-12-12230500.00230800.00230400.00230400.005813372600
2016-12-09230400.00230700.00230100.00230400.0010423959900
2016-12-08230700.00230700.00229900.00230100.0031372043000
2016-12-07230700.00230800.00230300.00230700.008118669900
2016-12-06230300.00231000.00230100.00230100.0012027668700
2016-12-05230200.00230500.00230100.00230100.007216575900
2016-12-02230500.00230500.00230100.00230400.005813360300
2016-12-01230200.00230700.00230000.00230000.008118646700
2016-11-30230000.00230600.00229800.00229800.005111736200
2016-11-29230400.00230500.00229800.00230400.009020725900
2016-11-28229700.00230000.00229600.00229700.006514934000
2016-11-25230000.00230200.00229600.00229600.0031973366800
2016-11-24229400.00230400.00229100.00230000.00581133610200
2016-11-22229000.00230200.00229000.00229600.0012328250000
2016-11-21229300.00230300.00228800.00228800.0017439927800
2016-11-18230000.00230000.00229200.00229200.006915846400
2016-11-17229900.00230000.00229500.00229500.00296667600
2016-11-16229800.00230000.00229300.00229400.009722284300
2016-11-15229000.00230000.00229000.00229800.0017640430400
2016-11-14230000.00230100.00229300.00229400.0023153118800
2016-11-11229100.00230000.00229100.00229600.0017339747200
2016-11-10230200.00230200.00229600.00230000.004811040900
2016-11-09229400.00230000.00228300.00228900.006414653800
2016-11-08230000.00230100.00229500.00230000.0013130127600
2016-11-07229400.00230000.00229000.00229000.0023954919900
2016-11-04229400.00229900.00229400.00229500.004911245200
2016-11-02230000.00230100.00229500.00230100.008820234000
2016-11-01230100.00230200.00230000.00230200.00143220800
2016-10-31230300.00230300.00230000.00230100.0010123235000
2016-10-28230200.00230200.00229800.00230100.0040994083500
2016-10-27230100.00230200.00230100.00230200.00255754000
2016-10-26230200.00230200.00229000.00229400.006815610300
2016-10-25229600.00230200.00229500.00230200.0017941163700
2016-10-24230000.00230100.00229700.00230000.0020045998500
2016-10-21230000.00230100.00229800.00230000.005412418900
2016-10-20230000.00230200.00230000.00230200.00265980800
2016-10-19230200.00230300.00229600.00230200.00286444900
2016-10-18230100.00230400.00230100.00230400.00444102286000
2016-10-17230300.00230400.00229900.00230400.00871200407400
2016-10-14230000.00230200.00229900.00230200.00143220900
2016-10-13229400.00230200.00229400.00230100.0032875431000
2016-10-12230000.00230100.00229200.00229600.0026260245200
2016-10-11230000.00230100.00228600.00230100.0022050574300
2016-10-07230400.00230400.00229500.00230000.00163681200
2016-10-06230000.00230200.00229300.00229400.004911266600
2016-10-05229000.00230100.00229000.00230000.008719998100
2016-10-04230200.00230200.00228500.00228900.0015435330400
2016-10-03229700.00230300.00229300.00229600.00378499700
2016-09-30229600.00230400.00229500.00230300.00286441800
2016-09-29229500.00230000.00229500.00230000.006514930200
2016-09-28230000.00230900.00228000.00229400.0013531027800
2016-09-27230800.00230900.00230500.00230900.0015635994900
2016-09-26230500.00230800.00230400.00230800.007617529000
2016-09-23230800.00230800.00230000.00230600.0012127880100
2016-09-21230500.00230500.00230100.00230400.008820267000
2016-09-20229900.00230300.00229900.00230000.005713111700
2016-09-16230100.00230300.00229900.00229900.00429664900
2016-09-15229500.00230200.00229500.00230200.009020683700
2016-09-14229600.00229900.00229500.00229900.00439879800
2016-09-13230000.00230000.00229300.00229500.008519514800
2016-09-12229900.00229900.00229300.00229800.005111713900
2016-09-09229900.00229900.00229200.00229900.00255740400
2016-09-08229700.00229900.00229000.00229900.007116292200
2016-09-07229700.00229700.00229100.00229500.005612849300
2016-09-06229000.00229500.00229000.00229400.004911227300
2016-09-05229300.00229500.00228700.00229000.005713062600
2016-09-02229500.00229500.00228700.00229100.005913513200
2016-09-01229500.00229600.00228600.00229200.007416957900
2016-08-31229100.00229500.00228600.00228700.008920385000
2016-08-30228700.00229100.00228000.00229000.0011125360100
2016-08-29228400.00228800.00227900.00228600.0010123061600
2016-08-26227900.00228500.00227900.00228400.005111634000
2016-08-25228200.00228200.00228000.00228200.00306843200
2016-08-24227900.00228200.00227800.00228200.009922570900
2016-08-23227900.00228000.00227100.00227800.0015635531000
2016-08-22227100.00227700.00227100.00227100.00317043900
2016-08-19227300.00227900.00227300.00227800.00163638900
2016-08-18228500.00228500.00227100.00227100.008018245100
2016-08-17227300.00228300.00227200.00228000.0017339425100
2016-08-16226700.00227700.00226700.00227600.00306819500
2016-08-15226800.00227600.00226700.00226900.00347714400
2016-08-12227100.00227800.00226500.00226800.009321114300
2016-08-10227000.00228000.00226800.00227600.0017138833200
2016-08-09227900.00227900.00226900.00227000.0012428173800
2016-08-08227200.00227900.00227100.00227900.007015926800
2016-08-05227000.00227500.00226900.00227000.00296586600
2016-08-04227300.00227300.00226900.00227300.00419308500
2016-08-03227300.00228000.00226900.00227100.00317041900
2016-08-02228400.00228400.00227200.00227300.00225010200
2016-08-01226500.00229000.00226500.00228300.0018341727500
2016-07-29226700.00226900.00226400.00226400.006314279800
2016-07-28226900.00227500.00226500.00226900.004710674900
2016-07-27226600.00227200.00226500.00226500.005813147000
2016-07-26227600.00227800.00226700.00227500.007617261600
2016-07-25227000.00227500.00226500.00227300.007917922800
2016-07-22226900.00227600.00226600.00227600.0011626342300
2016-07-21226900.00227500.00226500.00227500.007817699700
2016-07-20227000.00227800.00226900.00227800.008218617800
2016-07-19227500.00228000.00226900.00226900.0020045540800
2016-07-15226500.00228000.00226400.00227500.0020045500700
2016-07-14227700.00228000.00226500.00227200.0015635435600
2016-07-13226600.00227900.00226000.00227700.0016036362500
2016-07-12225500.00226800.00225500.00226700.00194302000
2016-07-11227300.00227300.00225000.00225100.0037985434100
2016-07-08226100.00227100.00226000.00226800.00378373400
2016-07-07227300.00227300.00225600.00227100.005612676000
2016-07-06226100.00226200.00225800.00226200.00286330000
2016-07-05226600.00227200.00226000.00226000.007216299200
2016-07-04227900.00228000.00226400.00227300.009621869900
2016-07-01226600.00227500.00225700.00225800.008419038400
2016-06-30227700.00227700.00225000.00225300.009922370400
2016-06-29225600.00228000.00224900.00227200.0017439447900
2016-06-28225900.00226800.00225000.00225800.00368131500
2016-06-27221000.00225900.00221000.00225000.0018541228200
2016-06-24228000.00228000.00224000.00225000.0021047506900
2016-06-23226500.00226900.00226000.00226000.006414486000
2016-06-22226300.00227000.00226100.00226100.00419289600
2016-06-21226600.00227200.00226200.00226300.006514723600
2016-06-20227900.00227900.00226400.00226600.00439780800
2016-06-17226300.00227400.00226200.00226300.005011341400
2016-06-16226900.00227200.00226000.00226400.0015635331200
2016-06-15226700.00227100.00226500.00226900.005011339600
2016-06-14227500.00227500.00226600.00227000.00449994800
2016-06-13227600.00227800.00226500.00226500.005111594900
2016-06-10227600.00227600.00226600.00227600.006715212000
2016-06-09226900.00227700.00226700.00227000.00398858900
2016-06-08227400.00227600.00226800.00226800.005312045300
2016-06-07227000.00227200.00226600.00227200.00327260200
2016-06-06227500.00227500.00226300.00227300.008118370100
2016-06-03226700.00227900.00226500.00226500.00306814400
2016-06-02227700.00228100.00226700.00226700.008318904600
2016-06-01226500.00227800.00226300.00227800.007316569000
2016-05-31226300.00227400.00226100.00226200.0014332387900
2016-05-30226300.00227000.00226200.00226300.005913361600
2016-05-27227600.00227600.00226200.00226300.005512475200
2016-05-26227400.00227600.00226300.00226300.006013626700
2016-05-25227600.00227700.00226300.00226300.00245446400
2016-05-24227700.00227700.00226400.00226500.006414535800
2016-05-23227700.00227700.00226100.00227200.00378402200
2016-05-20226100.00228000.00225900.00227900.0011425818900
2016-05-19226100.00226400.00225900.00226000.005813117500
2016-05-18228500.00228500.00225800.00225900.006815431600
2016-05-17227500.00227500.00226400.00226500.00265898500
2016-05-16228000.00228000.00226400.00226400.0012127546200
2016-05-13226800.00227800.00226500.00227800.0014232188700
2016-05-12228500.00228500.00226300.00226800.007617257800
2016-05-11227400.00228000.00226100.00226200.0011826790900
2016-05-10226300.00227900.00226100.00227400.008419068100
2016-05-09226500.00227200.00226000.00226300.007717473000
2016-05-06227400.00227400.00226500.00226500.007517010100
2016-05-02227000.00227900.00226600.00226700.00327266200
2016-04-28228400.00228400.00226400.00227000.0012328011300
2016-04-27228300.00228700.00227800.00228400.0019544532000
2016-04-26228000.00228400.00227400.00228300.0017940842900
2016-04-25228300.00228300.00226300.00228100.004710685300
2016-04-22227700.00228500.00226000.00228300.0039189137600
2016-04-21228000.00228000.00226100.00226900.0010924724200
2016-04-20226000.00228000.00226000.00227500.0013029575000
2016-04-19227000.00228000.00225400.00226300.0029166158100
2016-04-18226300.00227000.00225200.00226900.0017840313800
2016-04-15226500.00226600.00225200.00226500.00337466500
2016-04-14226900.00226900.00225000.00226500.006715153400
2016-04-13225000.00227000.00224500.00226600.0025056486600
2016-04-12223800.00225500.00222000.00225000.0016136214200
2016-04-11224600.00224700.00222500.00224700.009020174700
2016-04-08223700.00223700.00222200.00223700.0010122559900
2016-04-07221600.00223800.00221500.00223700.0027260700100
2016-04-06221500.00223000.00221400.00222400.0021848413800
2016-04-05222100.00222900.00221500.00222300.0010823973100
2016-04-04221900.00223800.00221500.00223200.0013830725500
2016-04-01222800.00223500.00221000.00221900.0015634594700
2016-03-31223800.00223800.00222500.00223300.0012728321600
2016-03-30223800.00224200.00223000.00223800.008819686900
2016-03-29220600.00225000.00220200.00223800.0021347386800
2016-03-28230800.00230800.00229800.00230300.0018743040300
2016-03-25230800.00231000.00229900.00231000.0038287937100
2016-03-24231700.00232000.00230400.00231000.0026561187400
2016-03-23231000.00232000.00230700.00231700.0024055509000
2016-03-22233500.00233800.00230800.00231100.0023053440500
2016-03-18233600.00233600.00233400.00233500.0019244831300
2016-03-17232000.00233500.00232000.00233400.0021149170900

   ※ 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