[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 
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
2016-05-18195.00196.00193.00196.00440008583000
2016-05-17195.00196.00193.00196.00500009723000
2016-05-16192.00195.00192.00195.0012300023880000
2016-05-13189.00195.00188.00191.0027100052047000
2016-05-12188.00189.00185.00189.00390007292000
2016-05-11188.00189.00187.00188.00330006202000
2016-05-10184.00190.00184.00188.00530009966000
2016-05-09182.00185.00182.00184.00240004397000
2016-05-06184.00184.00181.00182.0011600021164000
2016-05-02181.00182.00180.00181.009200016667000
2016-04-28195.00195.00185.00187.008700016517000
2016-04-27196.00196.00193.00194.00380007367000
2016-04-26196.00196.00194.00196.00340006636000
2016-04-25195.00197.00193.00197.006900013437000
2016-04-22190.00198.00188.00194.0022100042554000
2016-04-21191.00192.00190.00192.009900018908000
2016-04-20189.00190.00188.00189.006300011921000
2016-04-19189.00190.00187.00190.00370007000000
2016-04-18182.00189.00182.00185.00430007938000
2016-04-15186.00189.00186.00187.005600010473000
2016-04-14185.00187.00184.00187.007200013313000
2016-04-13183.00185.00181.00183.00330006043000
2016-04-12177.00184.00177.00181.00440007946000
2016-04-11178.00179.00175.00177.006900012189000
2016-04-08177.00183.00177.00179.0010900019668000
2016-04-07178.00181.00178.00179.005600010042000
2016-04-06180.00182.00178.00179.007800014029000
2016-04-05181.00183.00181.00181.0011800021449000
2016-04-04182.00186.00182.00184.00530009724000
2016-04-01187.00187.00181.00182.0017800032689000
2016-03-31188.00191.00187.00187.0015400029035000
2016-03-30190.00190.00187.00188.009300017517000
2016-03-29189.00190.00188.00190.00230004357000
2016-03-28190.00193.00188.00192.0013900026545000
2016-03-25188.00188.00185.00188.008000014967000
2016-03-24188.00189.00188.00188.00460008650000
2016-03-23190.00190.00188.00190.007900015004000
2016-03-22187.00191.00187.00189.0014700027773000
2016-03-18188.00188.00185.00185.008200015293000
2016-03-17185.00187.00185.00187.008000014861000
2016-03-16187.00188.00184.00185.007800014473000
2016-03-15188.00190.00187.00188.0013200024821000
2016-03-14183.00188.00182.00188.0013700025466000
2016-03-11182.00184.00181.00182.0015300027916000
2016-03-10184.00184.00182.00183.006400011720000
2016-03-09182.00184.00180.00184.0021900039906000
2016-03-08187.00188.00184.00184.0011600021500000
2016-03-07187.00188.00186.00187.006500012168000
2016-03-04185.00187.00184.00186.0016800031114000
2016-03-03183.00189.00183.00187.009200017141000
2016-03-02183.00184.00183.00184.00470008608000
2016-03-01178.00181.00178.00180.0011800021213000
2016-02-29182.00182.00179.00179.0025300045729000
2016-02-26179.00180.00179.00179.005600010037000
2016-02-25177.00180.00177.00179.0027300048611000
2016-02-24177.00179.00176.00177.009500016850000
2016-02-23180.00180.00176.00178.0035600063675000
2016-02-22174.00177.00174.00176.0016700029267000
2016-02-19177.00177.00174.00174.0022700039861000
2016-02-18178.00182.00175.00179.0015900028202000
2016-02-17174.00177.00173.00174.0020800036333000
2016-02-16175.00176.00173.00173.0026100045563000
2016-02-15173.00176.00172.00175.0013900024265000
2016-02-12167.00171.00165.00168.0031200052395000
2016-02-10179.00179.00170.00170.0029400051132000
2016-02-09179.00180.00172.00175.0033200058628000
2016-02-08183.00184.00180.00182.0032400058929000
2016-02-05185.00186.00183.00185.0021200039120000
2016-02-04185.00188.00185.00187.0016700031282000
2016-02-03184.00187.00183.00185.008700016074000
2016-02-02184.00187.00183.00185.0013500025007000
2016-02-01188.00188.00182.00186.0021500039679000
2016-01-29187.00189.00183.00188.0015200028337000
2016-01-28187.00190.00187.00187.005600010530000
2016-01-27188.00191.00187.00188.0011600021881000
2016-01-26189.00191.00187.00187.00510009624000
2016-01-25191.00193.00190.00193.00510009787000
2016-01-22190.00192.00187.00191.0012200023160000
2016-01-21190.00193.00185.00186.0014200026813000
2016-01-20193.00194.00190.00190.0014900028527000
2016-01-19193.00194.00192.00193.00510009866000
2016-01-18193.00194.00192.00194.005600010815000
2016-01-15195.00196.00193.00194.007000013614000
2016-01-14195.00195.00194.00194.005600010880000
2016-01-13196.00198.00196.00197.00420008267000
2016-01-12197.00197.00193.00194.0017200033555000
2016-01-08198.00199.00197.00197.0010400020610000
2016-01-07200.00201.00197.00198.0013300026351000
2016-01-06204.00204.00200.00200.0012900025954000
2016-01-05208.00209.00203.00204.0011800024315000
2016-01-04207.00207.00202.00204.006200012707000
2015-12-30209.00209.00207.00207.00300006255000
2015-12-29203.00207.00203.00207.00420008619000
2015-12-28203.00206.00203.00205.00190003886000
2015-12-25202.00204.00201.00202.009900020020000
2015-12-24203.00203.00201.00202.0012600025446000
2015-12-22204.00205.00203.00203.0013900028352000
2015-12-21203.00205.00202.00205.0011900024193000
2015-12-18207.00208.00203.00203.0013100026916000
2015-12-17205.00207.00205.00207.005100010513000
2015-12-16204.00205.00203.00204.00480009800000
2015-12-15205.00206.00203.00203.005000010200000
2015-12-14204.00206.00204.00205.007200014750000
2015-12-11203.00206.00203.00206.0015000030600000
2015-12-10205.00206.00203.00205.007300014956000
2015-12-09207.00207.00205.00206.005100010514000
2015-12-08211.00211.00207.00209.008900018645000
2015-12-07212.00213.00210.00211.006400013516000
2015-12-04212.00214.00211.00211.0018500039240000
2015-12-03213.00214.00212.00213.0014200030250000
2015-12-02213.00214.00212.00213.0012000025554000
2015-12-01211.00214.00211.00212.008800018705000
2015-11-30211.00213.00211.00211.0010000021166000
2015-11-27213.00214.00213.00213.00360007669000
2015-11-26215.00215.00213.00213.005500011752000

   ※ 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