[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 
2017-11-22233000.00233300.00232500.00232900.0010524459200
2017-11-21232400.00232700.00232200.00232700.008419521700
2017-11-20233200.00233200.00232500.00232600.004710945200
2017-11-17232200.00232900.00232200.00232500.0020647870900
2017-11-16232200.00232800.00232200.00232500.005312321400
2017-11-15232300.00232600.00232200.00232600.008319282200
2017-11-14232400.00233000.00232300.00232300.009121156700
2017-11-13232900.00233100.00232400.00232400.0016438174300
2017-11-10232900.00232900.00232500.00232700.0014934655000
2017-11-09232700.00233000.00232500.00233000.0017440484600
2017-11-08233000.00233000.00232700.00232700.009121180200
2017-11-07232700.00233000.00232700.00232800.005312339400
2017-11-06232800.00233000.00232700.00232800.00266052300
2017-11-02232600.00233000.00232600.00232900.008419551300
2017-11-01232500.00233100.00232500.00232800.0011025605000
2017-10-31232500.00232700.00232500.00232700.008519770000
2017-10-30232600.00233000.00232600.00232700.004710935200
2017-10-27232600.00233000.00232600.00233000.007116520300
2017-10-26232600.00232900.00232600.00232700.006214427500
2017-10-25232700.00233100.00232600.00232600.006916059700
2017-10-24232600.00233000.00232500.00232700.006515121200
2017-10-23232800.00233200.00232600.00232600.009822811200
2017-10-20232800.00233000.00232600.00232600.0013731882800
2017-10-19232800.00233000.00232700.00232700.004911406500
2017-10-18233000.00233000.00232700.00232700.006013972400
2017-10-17232800.00233000.00232700.00233000.007316993400
2017-10-16232600.00232900.00232600.00232700.006414894500
2017-10-13232700.00233000.00232700.00232800.008219089000
2017-10-12232900.00233000.00232800.00232800.006214439800
2017-10-11232800.00233000.00232800.00233000.00133027800
2017-10-10232800.00233100.00232800.00232800.0011326322100
2017-10-06233200.00233400.00232600.00233000.0015435879400
2017-10-05233100.00233200.00233100.00233200.0051165600
2017-10-04232800.00233100.00232800.00233100.00225124900
2017-10-03232500.00233500.00232500.00233200.007717943800
2017-10-02232500.00233000.00232400.00232500.0014132827500
2017-09-29233000.00233400.00232500.00232500.00378616700
2017-09-28232600.00233200.00232500.00232600.004310005600
2017-09-27233400.00233800.00231300.00232600.0020247012900
2017-09-26234800.00234800.00234000.00234500.0019044572400
2017-09-25233700.00235600.00233500.00235000.0017741492400
2017-09-22233300.00234500.00232600.00233600.00547127522100
2017-09-21233800.00234700.00233600.00233600.0015235538400
2017-09-20234500.00234500.00233600.00233700.006515221300
2017-09-19233200.00234200.00233100.00233100.0022552516800
2017-09-15233700.00234100.00233000.00233000.0036384714200
2017-09-14234000.00234400.00233700.00233700.009221520000
2017-09-13235100.00235100.00233600.00233600.0011827615100
2017-09-12233900.00237000.00233800.00233800.0018142481400
2017-09-11233700.00234400.00233500.00233600.0019244896000
2017-09-08234600.00234600.00233600.00233700.006515199300
2017-09-07233700.00234900.00233700.00233800.005512863700
2017-09-06235400.00235400.00233500.00233500.0028566667600
2017-09-05234300.00244100.00234100.00234500.0015035731500
2017-09-04234500.00234500.00233800.00233900.0012829962700
2017-09-01234700.00234700.00234000.00234500.00347966400
2017-08-31234200.00235000.00233900.00234700.006916180100
2017-08-30234700.00234700.00233600.00233700.004410293100
2017-08-29233800.00234500.00233800.00234500.00347955000
2017-08-28234700.00234700.00233600.00234000.006214494900
2017-08-25234500.00234500.00233200.00233800.004410284100
2017-08-24234200.00234300.00233000.00233400.0015636426700
2017-08-23234200.00235000.00234100.00235000.00347976500
2017-08-22234200.00234400.00234000.00234000.00276324200
2017-08-21233800.00235200.00233800.00234200.006615481300
2017-08-18234100.00234300.00233500.00233800.007317080700
2017-08-17233500.00234100.00233300.00234100.00307014200
2017-08-16233800.00234000.00233300.00233300.00317246000
2017-08-15234000.00234000.00233600.00234000.00235379800
2017-08-14233100.00234000.00233000.00233600.006815889700
2017-08-10233000.00233400.00233000.00233300.005011656300
2017-08-09233400.00233700.00232800.00233600.006916096200
2017-08-08233500.00233500.00233000.00233400.00184198300
2017-08-07233600.00233600.00232800.00233500.008519823800
2017-08-04233500.00233500.00232600.00232600.006013975800
2017-08-03233000.00233000.00232600.00232600.006414896200
2017-08-02233300.00233800.00232600.00233000.005512818700
2017-08-01233000.00233300.00232700.00233300.008018643700
2017-07-31233100.00233100.00232800.00233000.00173961700
2017-07-28233000.00233300.00232800.00233100.00204660200
2017-07-27232900.00233100.00232800.00232900.004610714800
2017-07-26233700.00233700.00232600.00233200.00399087300
2017-07-25232600.00233600.00232300.00233000.008118854700
2017-07-24233400.00233500.00232600.00232600.007918413900
2017-07-21233100.00233500.00233000.00233000.00235361600
2017-07-20233000.00233500.00233000.00233500.00409327400
2017-07-19233800.00233800.00232500.00233800.007216798000
2017-07-18233300.00233800.00233000.00233800.0016538507300
2017-07-14233000.00233300.00233000.00233000.007016314000
2017-07-13233400.00233500.00233100.00233500.00184198100
2017-07-12233100.00233300.00233000.00233300.00225128700
2017-07-11233000.00233500.00232800.00233500.00327451700
2017-07-10233200.00233200.00232600.00233000.00255822500
2017-07-07233400.00233400.00233000.00233000.00296760600
2017-07-06233900.00233900.00233400.00233400.00102337200
2017-07-05233200.00233200.00232600.00233000.00388855500
2017-07-04233900.00233900.00232700.00233000.00307001900
2017-07-03232700.00233600.00232700.00232700.00337693800
2017-06-30233000.00233300.00232600.00232700.00358148300
2017-06-29233800.00234000.00232700.00233000.006916135300
2017-06-28233200.00234500.00232500.00232500.00163732800
2017-06-27232300.00233300.00231800.00232700.009923037700
2017-06-26231800.00232000.00231700.00231800.009421787500
2017-06-23231000.00231600.00230600.00231100.005713162100
2017-06-22230800.00231600.00230600.00231000.007116397000
2017-06-21230800.00231600.00230600.00231400.004610628300
2017-06-20231600.00231600.00230500.00230500.004911324600
2017-06-19231500.00231500.00230500.00230500.005211997000
2017-06-16231700.00231700.00230500.00230500.005713159700
2017-06-15230900.00230900.00230800.00230800.00225079300
2017-06-14231800.00231800.00230800.00230800.00327406100
2017-06-13230900.00230900.00230500.00230500.00337615100
2017-06-12230700.00230800.00230600.00230600.00347844100
2017-06-09231300.00231300.00230500.00230700.009622152800
2017-06-08231100.00231100.00230800.00231100.00388777600
2017-06-07231000.00231300.00231000.00231100.0015636054500
2017-06-06231400.00231700.00231000.00231100.008820341500
2017-06-05231400.00231800.00231300.00231400.00378562900
2017-06-02231400.00232000.00231300.00231300.006013887700
2017-06-01232000.00232100.00231300.00231400.007517380800
2017-05-31231500.00231500.00231200.00231200.00378561300
2017-05-30231500.00231900.00231400.00231400.00378567600
2017-05-29231200.00231400.00231200.00231400.00399021000
2017-05-26231500.00231500.00231000.00231300.005512710200
2017-05-25231200.00231600.00231100.00231100.00306939000
2017-05-24231400.00231800.00231100.00231200.00173931400
2017-05-23232400.00232500.00231400.00231700.00214871300
2017-05-22231800.00232200.00231500.00232200.005212057100
2017-05-19230800.00232000.00230700.00231500.007517344700
2017-05-18231700.00231700.00230600.00230700.006013875100
2017-05-17231000.00231500.00230600.00230600.009221229800
2017-05-16231000.00231800.00230700.00231000.00439938900
2017-05-15231200.00231800.00231000.00231000.00317168400
2017-05-12231000.00231200.00230700.00231200.00368316000
2017-05-11231100.00231800.00230500.00231000.0012127938300
2017-05-10231700.00232000.00231000.00231000.005312268600
2017-05-09232200.00232200.00231000.00231000.009020826600
2017-05-08231300.00231900.00231100.00231100.005913652600
2017-05-02231500.00232000.00230900.00231300.004811117500
2017-05-01231400.00231700.00231000.00231000.00317168100
2017-04-28230700.00231500.00230700.00231400.005913643700
2017-04-27231500.00231500.00230700.00230800.00378543800
2017-04-26232200.00232200.00230500.00230500.008820354800
2017-04-25231300.00232800.00230200.00230200.0011426327800
2017-04-24232700.00232900.00231000.00231300.004811108800
2017-04-21232900.00232900.00231100.00232600.00266033600
2017-04-20231400.00231500.00230900.00231500.00388785200
2017-04-19231800.00232300.00230900.00230900.0010624517800
2017-04-18233500.00233500.00231300.00231900.0014232944000
2017-04-17231200.00233000.00231200.00232700.008219009800
2017-04-14231500.00232600.00231200.00231200.009521986200
2017-04-13232000.00232700.00231400.00231500.0012027818400
2017-04-12232200.00233100.00231500.00232000.0015235281900
2017-04-11232100.00232400.00231900.00232100.0011927612600
2017-04-10231500.00232900.00231300.00231700.006515051000
2017-04-07230200.00231500.00230200.00231300.0017640581500
2017-04-06232200.00232200.00230300.00230300.0026861996100
2017-04-05234000.00234000.00232700.00232700.0013531498400
2017-04-04234000.00234100.00233300.00234100.0013832276800
2017-04-03233800.00235000.00233400.00234000.0025860283100
2017-03-31234300.00234600.00234100.00234600.0012830000200
2017-03-30235600.00235900.00234700.00234700.0012228697200
2017-03-29236500.00236500.00234000.00235900.0040294722100
2017-03-28242500.00243500.00241700.00243200.00588142741500
2017-03-27242000.00243200.00241800.00242500.0022654830800
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

   ※ 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。 

Twitter