[8521 東証1部] 長野銀行 日足 時系列データ

[8521 東証1部] 長野銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-242010.002026.002010.002018.00770015552000
2017-05-232014.002023.002009.002010.001420028605900
2017-05-222011.002016.002004.002014.00750015093200
2017-05-191992.002014.001992.002004.00580011612600
2017-05-182019.002019.001994.002000.001040020833600
2017-05-172026.002034.002013.002027.001260025543900
2017-05-162035.002039.002026.002038.00860017491400
2017-05-152016.002039.002013.002035.001000020288100
2017-05-122023.002030.002015.002030.00970019655900
2017-05-112023.002034.002022.002028.00780015812100
2017-05-102026.002029.002015.002022.00610012337900
2017-05-092017.002027.002017.002022.00560011326300
2017-05-082023.002031.002017.002022.001570031776700
2017-05-022012.002035.002006.002013.001910038546800
2017-05-011990.002016.001990.002012.001140022906400
2017-04-282014.002018.001976.001990.001220024380100
2017-04-272013.002020.002008.002008.001230024778000
2017-04-262015.002022.002010.002015.00800016140100
2017-04-252010.002025.002010.002013.00850017136800
2017-04-242014.002014.002000.002010.00790015894900
2017-04-212013.002019.002002.002014.001050021137400
2017-04-201973.002008.001973.001995.001070021346000
2017-04-191969.001983.001955.001972.00860016949800
2017-04-181979.001994.001967.001969.00980019394200
2017-04-171921.001950.001920.001945.00670013001300
2017-04-141912.001940.001912.001921.00650012516600
2017-04-131902.001942.001902.001924.00880016902600
2017-04-121952.001952.001931.001942.00590011468800
2017-04-111970.001972.001952.001952.00520010190000
2017-04-101985.001994.001978.001987.0048009531100
2017-04-071970.001994.001970.001971.00630012476800
2017-04-062001.002001.001961.001968.00870017192700
2017-04-051994.002009.001994.001996.00810016192000
2017-04-042030.002030.001995.002010.001140022885300
2017-04-032027.002029.002012.002019.00810016357300
2017-03-312030.002045.002010.002010.00900018217900
2017-03-302020.002035.002015.002027.00500010140500
2017-03-291999.002030.001986.002020.00610012246800
2017-03-282008.002035.001990.002035.00870017551200
2017-03-271990.002003.001970.002002.001160023130400
2017-03-241991.002000.001951.001990.00740014682200
2017-03-232024.002027.001992.001994.001190023915900
2017-03-222015.002035.002012.002028.001340027162700
2017-03-212026.002035.002024.002029.0036007305000
2017-03-172030.002034.002020.002021.00500010120400
2017-03-162023.002031.002020.002031.00720014597100
2017-03-152020.002029.002020.002021.0032006471600
2017-03-142020.002040.002019.002037.00670013609900
2017-03-132013.002026.002013.002025.00520010502900
2017-03-102015.002022.002014.002020.002030040939600
2017-03-092010.002018.002005.002009.00700014090300
2017-03-082010.002018.002001.002005.00830016659000
2017-03-072012.002020.002009.002017.0024004836800
2017-03-062001.002020.002001.002020.00570011471000
2017-03-032017.002017.002001.002016.0034006839900
2017-03-022005.002015.002001.002014.00850017059200
2017-03-011996.002004.001986.002002.00690013775300
2017-02-281981.002005.001981.002002.0040007981300
2017-02-272000.002005.001986.001991.00760015147600
2017-02-242006.002010.002001.002004.00620012423700
2017-02-232030.002030.002008.002017.00930018809300
2017-02-222030.002036.002020.002035.00620012585600
2017-02-212013.002022.002008.002019.0048009674900
2017-02-202020.002030.002019.002022.0016003237300
2017-02-172030.002033.002023.002031.00500010147600
2017-02-162012.002029.002012.002029.0036007281700
2017-02-152016.002025.002014.002015.0036007268600
2017-02-142023.002033.002008.002012.0018003637300
2017-02-132030.002031.002011.002023.00790015997400
2017-02-102023.002029.002010.002027.00830016779000
2017-02-092013.002018.002006.002014.0027005431100
2017-02-082024.002024.002005.002013.0028005646400
2017-02-072021.002030.002002.002020.0047009490000
2017-02-062030.002037.002005.002017.00750015192000
2017-02-031992.002040.001992.002034.00570011587200
2017-02-022029.002029.002003.002003.00590011889500
2017-02-012006.002010.001999.001999.00790015837000
2017-01-311991.002018.001991.002007.00880017620800
2017-01-302000.002010.001995.002000.0027005403600
2017-01-272015.002015.002000.002000.0028005616400
2017-01-262007.002007.001991.001998.0040007999400
2017-01-251991.001996.001981.001987.0026005171400
2017-01-241991.001991.001973.001984.0047009316900
2017-01-231982.001989.001978.001980.00800015859600
2017-01-201995.002007.001980.002007.00670013363800
2017-01-191970.001997.001967.001995.00640012698700
2017-01-182006.002013.001958.001969.001290025568000
2017-01-172007.002008.001989.002006.00720014385100
2017-01-162020.002020.002006.002007.0027005434900
2017-01-132013.002023.002013.002020.00650013114400
2017-01-122036.002043.002011.002020.001110022487000
2017-01-112042.002054.002034.002037.00560011422300
2017-01-102046.002052.002035.002052.0037007574700
2017-01-062039.002056.002031.002052.00660013519000
2017-01-052057.002060.002042.002054.00870017861500
2017-01-042035.002064.002024.002052.001990040634300
2016-12-302028.002036.002008.002032.001080021913100
2016-12-292025.002029.002016.002029.00660013372100
2016-12-282018.002030.002018.002029.00500010137900
2016-12-272014.002025.002014.002018.0044008885800
2016-12-262029.002029.002020.002022.0043008702800
2016-12-222028.002030.002013.002030.001230024938600
2016-12-212029.002030.002017.002028.00780015796400
2016-12-202030.002030.002015.002029.001410028541600
2016-12-192017.002030.002010.002030.00650013171500
2016-12-162029.002030.002017.002029.001010020475800
2016-12-152020.002030.002015.002024.001120022676700
2016-12-142030.002030.002011.002020.00510010297700
2016-12-132028.002031.002013.002031.001440029199500
2016-12-122030.002036.002019.002029.00770015606400
2016-12-092004.002024.002004.002021.001620032656300
2016-12-082030.002037.002021.002025.001490030206000
2016-12-072032.002033.002020.002032.001660033706200
2016-12-062010.002032.002010.002032.001240025063300
2016-12-052005.002014.001998.002009.00860017248000
2016-12-022034.002040.002017.002024.003290066747300
2016-12-012009.002020.002007.002014.001250025173600
2016-11-302000.002011.002000.002009.00600012042200
2016-11-291995.002009.001995.002008.00500010025100
2016-11-282000.002010.001992.002010.001060021258200
2016-11-251991.002009.001991.002005.00710014207900
2016-11-241999.001999.001981.001996.00600011949100
2016-11-221998.001998.001984.001998.001050020963900
2016-11-211986.002000.001986.001999.00810016158700
2016-11-182000.002000.001983.001986.00670013341100
2016-11-171927.001966.001927.001963.00780015174500
2016-11-161931.001943.001905.001942.001070020625700
2016-11-151920.001941.001900.001910.001070020500800
2016-11-141976.001976.001877.001923.002780053046200
2016-11-111973.002000.001900.001949.001360026593300
2016-11-101949.001983.001948.001973.00650012789700
2016-11-091994.001999.001874.001902.001170022343000
2016-11-081988.001996.001964.001976.00690013666700
2016-11-071990.001996.001971.001976.00580011494000
2016-11-041975.001989.001946.001966.0039007659900
2016-11-022005.002005.001975.001985.00760015123100
2016-11-012010.002010.001990.002010.0033006619100
2016-10-312018.002036.001990.002006.001230024735900
2016-10-282010.002013.002001.002009.001350027127400
2016-10-272005.002008.001965.002000.00640012759700
2016-10-262008.002010.001983.002006.00840016781100
2016-10-252000.002010.001989.002003.00840016811600
2016-10-242006.002006.001993.002000.0036007201800
2016-10-212005.002017.001983.001996.001830036635600
2016-10-201995.002008.001990.002007.002960059192400
2016-10-191980.001989.001969.001985.00640012696600
2016-10-181987.001994.001968.001975.00670013277100
2016-10-171967.001980.001961.001978.0047009278900
2016-10-141960.001970.001949.001966.0040007859500
2016-10-131950.001967.001950.001963.0026005085800
2016-10-121945.001970.001945.001954.00800015662500
2016-10-111949.001973.001949.001973.0034006670800
2016-10-071969.001969.001946.001963.0036007038500
2016-10-061957.001969.001940.001958.00550010774900
2016-10-051943.001965.001936.001957.00590011534400
2016-10-041944.001967.001927.001950.00840016365100
2016-10-031919.001940.001914.001922.00800015418600
2016-09-301900.001929.001900.001918.001040019908500
2016-09-291895.001930.001895.001918.001620031047500
2016-09-281912.001930.001902.001922.00990019001400
2016-09-27191.00192.00187.00192.0014800028145000
2016-09-26196.00197.00193.00193.008900017334000
2016-09-23198.00198.00195.00198.0016000031582000
2016-09-21195.00199.00191.00198.0027600053987000
2016-09-20193.00198.00193.00196.0017700034625000
2016-09-16191.00194.00191.00194.007500014454000
2016-09-15190.00191.00189.00190.009000017099000
2016-09-14190.00192.00190.00191.007500014305000
2016-09-13192.00192.00190.00190.00350006681000
2016-09-12192.00192.00190.00192.005500010532000
2016-09-09193.00193.00191.00191.006800013069000
2016-09-08194.00194.00193.00193.00220004262000
2016-09-07192.00194.00192.00194.00430008285000
2016-09-06195.00195.00193.00194.00350006785000
2016-09-05196.00197.00194.00194.00410007986000
2016-09-02197.00197.00195.00196.0013000025499000
2016-09-01197.00197.00195.00197.0019300037972000
2016-08-31193.00197.00192.00196.0012800024931000
2016-08-30190.00192.00190.00191.005800011075000
2016-08-29191.00191.00189.00190.00230004376000
2016-08-26190.00190.00188.00189.00410007734000
2016-08-25190.00190.00190.00190.00240004560000
2016-08-24190.00190.00189.00190.00220004174000
2016-08-23191.00191.00189.00189.0014000026636000
2016-08-22190.00192.00189.00190.006900013133000
2016-08-19188.00190.00188.00189.00240004538000
2016-08-18189.00191.00186.00189.009700018382000
2016-08-17188.00189.00186.00188.007500014081000
2016-08-16192.00192.00187.00187.00460008686000
2016-08-15191.00193.00189.00191.00370007057000
2016-08-12197.00197.00191.00193.006100011790000
2016-08-10195.00197.00194.00197.00450008805000
2016-08-09194.00197.00194.00197.00380007441000
2016-08-08194.00196.00192.00195.00420008155000
2016-08-05191.00191.00190.00191.00160003051000
2016-08-04191.00192.00189.00191.00440008406000
2016-08-03193.00193.00189.00190.0010200019467000
2016-08-02198.00199.00191.00195.0010500020527000
2016-08-01194.00199.00192.00198.0011800023181000
2016-07-29197.00200.00193.00197.0022400043794000
2016-07-28197.00199.00197.00199.006300012483000
2016-07-27200.00200.00198.00200.005800011581000
2016-07-26196.00201.00196.00198.00500009877000
2016-07-25196.00199.00195.00199.00400007911000
2016-07-22200.00201.00197.00198.0020200040361000
2016-07-21201.00203.00199.00201.0017900035937000
2016-07-20200.00201.00199.00200.006300012609000
2016-07-19200.00202.00199.00200.006300012603000
2016-07-15200.00202.00199.00202.009900019893000
2016-07-14200.00200.00199.00199.00290005781000
2016-07-13200.00203.00199.00200.008500017037000
2016-07-12198.00205.00198.00199.0019400039052000
2016-07-11195.00200.00193.00198.0013200025952000
2016-07-08193.00193.00191.00192.00500009626000
2016-07-07192.00194.00191.00193.0011200021551000
2016-07-06192.00194.00191.00194.0010800020784000
2016-07-05191.00193.00189.00193.0010800020634000
2016-07-04193.00195.00192.00193.0011800022831000
2016-07-01192.00194.00190.00193.00430008252000
2016-06-30192.00193.00191.00191.00440008443000
2016-06-29197.00197.00192.00192.0017800034853000
2016-06-28188.00193.00186.00193.0018700035501000
2016-06-27184.00190.00184.00190.0011800022013000
2016-06-24193.00193.00185.00185.0012200022847000
2016-06-23193.00194.00191.00194.0011400021971000
2016-06-22194.00194.00191.00192.008300015953000
2016-06-21190.00193.00190.00193.00520009963000
2016-06-20190.00192.00190.00191.00370007050000
2016-06-17190.00191.00189.00189.0012300023348000
2016-06-16189.00192.00187.00187.0015500029196000
2016-06-15189.00191.00187.00189.0011000020800000
2016-06-14187.00189.00187.00189.009400017670000
2016-06-13190.00191.00188.00188.0010200019356000
2016-06-10191.00192.00190.00191.0013000024812000
2016-06-09190.00191.00190.00190.00260004951000
2016-06-08191.00192.00191.00192.00260004977000
2016-06-07191.00193.00191.00191.00210004019000
2016-06-06192.00192.00190.00192.008800016805000
2016-06-03190.00193.00190.00192.00490009364000
2016-06-02194.00194.00191.00191.00360006927000
2016-06-01195.00197.00194.00194.00490009577000
2016-05-31196.00197.00195.00196.00270005296000
2016-05-30196.00197.00195.00196.00120002350000
2016-05-27194.00196.00193.00196.00470009121000
2016-05-26194.00196.00194.00195.00360007017000
2016-05-25194.00194.00192.00193.006200012012000
2016-05-24194.00195.00192.00195.00360006972000
2016-05-23196.00196.00193.00196.008700016992000
2016-05-20193.00197.00193.00197.009800019143000
2016-05-19196.00197.00193.00195.00470009171000

   ※ 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