[8524 東証1部] 北洋銀行 日足 時系列データ

[8524 東証1部] 北洋銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18360.00363.00356.00360.001761200633675700
2017-10-17361.00362.00357.00361.00975100350884900
2017-10-16357.00362.00353.00360.002027600726793300
2017-10-13346.00352.00342.00350.0035970001246423400
2017-10-12348.00351.00342.00344.0032776001131232900
2017-10-11355.00355.00349.00354.001209200426845800
2017-10-10358.00358.00352.00355.001612100571154200
2017-10-06359.00362.00358.00361.001104100397643700
2017-10-05355.00358.00355.00357.00755800269384000
2017-10-04355.00358.00352.00357.00978100347650700
2017-10-03357.00358.00354.00357.00675400240654400
2017-10-02357.00359.00354.00356.00894900318477800
2017-09-29353.00357.00352.00356.001291700458953500
2017-09-28349.00354.00346.00354.001645400578208700
2017-09-27350.00353.00343.00345.001663300574598400
2017-09-26356.00357.00350.00356.001564100555056600
2017-09-25360.00361.00354.00356.001314600468379700
2017-09-22350.00357.00347.00357.001911900674454000
2017-09-21347.00354.00345.00348.001441500504025400
2017-09-20343.00345.00340.00342.001190500407034300
2017-09-19332.00343.00331.00343.001711000578326400
2017-09-15325.00329.00324.00327.002022800660967800
2017-09-14327.00332.00325.00325.00936700306414500
2017-09-13324.00327.00322.00325.001570600509941900
2017-09-12324.00325.00321.00322.001071700345889100
2017-09-11322.00326.00319.00319.001243500400591300
2017-09-08324.00325.00318.00319.001679500539384200
2017-09-07323.00326.00323.00323.00835200270321900
2017-09-06323.00323.00320.00321.00705500226850600
2017-09-05327.00330.00325.00326.001030200336521700
2017-09-04334.00335.00326.00327.00889300292999400
2017-09-01335.00337.00330.00335.001354400451838000
2017-08-31332.00338.00329.00331.001736800576966500
2017-08-30327.00331.00323.00326.0039173001278418500
2017-08-29323.00326.00321.00326.00807200261899400
2017-08-28328.00329.00322.00327.00897400291638600
2017-08-25331.00332.00327.00328.001089200357885900
2017-08-24329.00336.00329.00329.001386900459915100
2017-08-23335.00336.00328.00330.00960500317233100
2017-08-22335.00336.00330.00331.001470400488419900
2017-08-21341.00342.00333.00335.00932500313232500
2017-08-18338.00339.00334.00337.001349500454221500
2017-08-17346.00347.00342.00343.001096400376940900
2017-08-16346.00352.00345.00348.00870600303912200
2017-08-15351.00356.00348.00350.001141200400700800
2017-08-14348.00349.00344.00344.001458000504916700
2017-08-10351.00354.00350.00354.00769400271401000
2017-08-09362.00362.00353.00354.001413100502955500
2017-08-08361.00363.00360.00361.001213100438104700
2017-08-07372.00374.00361.00362.00961600350734300
2017-08-04375.00375.00371.00373.00459700171427100
2017-08-03371.00374.00369.00374.00919000341531500
2017-08-02378.00378.00372.00373.00722800270688200
2017-08-01371.00378.00371.00377.00876700328537500
2017-07-31369.00377.00363.00370.002073800763910400
2017-07-28364.00366.00363.00364.00762100277771900
2017-07-27364.00369.00362.00366.00945700345450300
2017-07-26367.00370.00364.00367.00642000235074600
2017-07-25367.00368.00363.00364.00506800185241000
2017-07-24362.00366.00360.00366.00752600273228800
2017-07-21367.00367.00361.00366.00657700239686100
2017-07-20371.00372.00365.00367.00855900314965500
2017-07-19377.00378.00371.00372.00841000313736400
2017-07-18381.00382.00374.00380.00729500275758100
2017-07-14382.00387.00380.00386.00624600239905500
2017-07-13389.00389.00380.00380.00828600317077800
2017-07-12391.00392.00387.00388.00617000239781100
2017-07-11388.00396.00387.00395.00708600279063800
2017-07-10396.00397.00390.00391.00550900216087700
2017-07-07393.00398.00392.00393.001014200399974000
2017-07-06399.00401.00396.00396.001059400421117700
2017-07-05400.00403.00399.00402.001349500541118800
2017-07-04405.00406.00399.00402.001087800437541100
2017-07-03394.00401.00387.00401.001389800549571300
2017-06-30400.00401.00392.00393.001530700605271800
2017-06-29405.00410.00397.00400.001514900607712300
2017-06-28392.00404.00392.00403.001203100480579400
2017-06-27395.00398.00393.00394.00670300264933900
2017-06-26393.00393.00388.00390.00667200260617700
2017-06-23392.00395.00389.00393.00713800280002500
2017-06-22388.00394.00388.00391.00600000234864400
2017-06-21391.00392.00388.00391.00668100260901900
2017-06-20397.00400.00392.00396.001211800481087600
2017-06-19393.00397.00391.00393.00833900328493300
2017-06-16391.00393.00389.00392.001532700600251100
2017-06-15391.00393.00386.00386.00801100311324900
2017-06-14395.00399.00393.00393.00778100307537500
2017-06-13390.00395.00388.00392.00715600281323300
2017-06-12392.00403.00392.00393.001063100421002700
2017-06-09390.00396.00388.00394.001454200570551700
2017-06-08389.00394.00388.00389.001260400491575100
2017-06-07386.00392.00386.00389.001186000461639300
2017-06-06387.00395.00386.00389.001360100532757700
2017-06-05396.00396.00389.00391.00900300352808000
2017-06-02389.00400.00389.00398.001185300469546200
2017-06-01384.00391.00382.00387.001539100595555900
2017-05-31380.00382.00379.00382.00964800367226900
2017-05-30386.00387.00381.00383.001165700446841300
2017-05-29387.00388.00385.00387.00724300280291100
2017-05-26390.00394.00388.00389.00821200320321000
2017-05-25391.00394.00389.00390.001108700433953400
2017-05-24393.00397.00389.00394.001642400645484800
2017-05-23396.00397.00389.00390.001613800631407000
2017-05-22397.00397.00392.00396.001534500605957700
2017-05-19393.00396.00392.00395.002184300861261400
2017-05-18399.00399.00389.00392.001664600655118600
2017-05-17414.00415.00405.00407.001824400744150900
2017-05-16422.00423.00415.00416.001267500529894800
2017-05-15428.00428.00413.00419.001410300591324400
2017-05-12431.00433.00427.00432.00976700420576400
2017-05-11435.00438.00431.00434.001061000461173200
2017-05-10435.00437.00432.00434.001206400522704700
2017-05-09435.00438.00432.00435.001234200536350400
2017-05-08434.00441.00433.00438.001667700730232700
2017-05-02429.00430.00426.00428.001512200647445500
2017-05-01422.00428.00419.00428.00834600354301900
2017-04-28434.00436.00424.00425.001788800764644100
2017-04-27431.00436.00428.00434.001068500462462000
2017-04-26430.00432.00426.00431.00990500425784400
2017-04-25422.00428.00422.00427.001437500612021600
2017-04-24423.00425.00419.00421.001147300483533700
2017-04-21419.00421.00413.00416.001109800462381500
2017-04-20406.00416.00405.00413.001500500619407300
2017-04-19404.00410.00400.00407.001951000789342800
2017-04-18403.00412.00403.00406.001244000508574200
2017-04-17397.00402.00394.00398.001144800454895200
2017-04-14397.00404.00394.00401.001278400510407500
2017-04-13400.00405.00398.00402.001208200484674500
2017-04-12401.00407.00399.00406.001358900547993200
2017-04-11400.00407.00399.00405.001195900483061100
2017-04-10403.00411.00402.00408.001379200560553100
2017-04-07404.00409.00400.00402.002385100963993100
2017-04-06404.00405.00394.00399.002017200802632600
2017-04-05411.00412.00400.00406.002143400871068200
2017-04-04427.00427.00413.00415.002154900901276200
2017-04-03425.00425.00417.00422.001884600795098700
2017-03-31437.00439.00422.00422.001522500652486900
2017-03-30432.00435.00429.00433.001153600498682400
2017-03-29437.00440.00431.00434.00832400361516400
2017-03-28436.00440.00434.00438.001055800461804500
2017-03-27428.00431.00425.00430.001201600514661200
2017-03-24427.00440.00426.00436.001446400629240100
2017-03-23443.00443.00426.00428.002014600866033000
2017-03-22448.00452.00441.00443.001299500578129100
2017-03-21467.00470.00459.00461.001150000530789600
2017-03-17465.00468.00464.00467.00925800431723600
2017-03-16465.00472.00461.00468.00918100429837600
2017-03-15467.00475.00466.00472.00649500306260700
2017-03-14478.00478.00475.00475.00396200188566400
2017-03-13478.00478.00472.00476.00781300371269400
2017-03-10480.00482.00464.00478.001501700719318100
2017-03-09468.00473.00466.00472.001319100619657300
2017-03-08466.00467.00460.00465.001248300578796200
2017-03-07472.00473.00464.00466.001217700569362800
2017-03-06470.00480.00467.00477.00889600422513300
2017-03-03468.00475.00467.00473.001045400492974600
2017-03-02477.00477.00471.00471.001134400536751400
2017-03-01468.00470.00464.00469.00949500443710800
2017-02-28466.00472.00463.00466.001447400677698300
2017-02-27466.00471.00458.00461.001108900512122100
2017-02-24469.00477.00466.00472.001292000610435000
2017-02-23485.00485.00471.00477.001021900486612000
2017-02-22485.00488.00482.00484.001079800523419400
2017-02-21475.00481.00474.00480.00593200283855900
2017-02-20472.00480.00469.00479.00539800257020500
2017-02-17472.00475.00470.00473.00751700355309900
2017-02-16472.00480.00471.00476.001149200546448300
2017-02-15478.00483.00478.00479.00523300251101800
2017-02-14477.00481.00470.00470.00974300462141500
2017-02-13483.00485.00473.00475.001060000504877800
2017-02-10467.00481.00464.00477.001378500655985900
2017-02-09471.00471.00460.00461.001193300551445500
2017-02-08460.00472.00459.00472.00606200283644600
2017-02-07460.00473.00459.00467.00844400395293300
2017-02-06478.00480.00466.00468.00976600459520800
2017-02-03454.00471.00452.00466.001412100656413000
2017-02-02462.00464.00454.00454.001339900613927300
2017-02-01446.00462.00444.00460.001035900473150500
2017-01-31455.00461.00453.00455.001002500457139500
2017-01-30458.00463.00456.00462.00659000303033200
2017-01-27472.00476.00466.00466.00945900442935500
2017-01-26459.00466.00459.00464.00929800431378400
2017-01-25459.00461.00454.00455.00780000355769400
2017-01-24448.00454.00448.00451.001023600461084600
2017-01-23459.00461.00455.00456.00704600322571300
2017-01-20459.00467.00459.00464.00924200428532500
2017-01-19466.00473.00462.00463.001026700477773700
2017-01-18457.00461.00451.00460.001023800466411800
2017-01-17464.00465.00456.00457.001585700727072300
2017-01-16472.00474.00465.00467.001168100546563400
2017-01-13475.00477.00471.00475.001587900752961600
2017-01-12488.00492.00477.00480.00960700462918300
2017-01-11488.00490.00485.00489.00762000371663400
2017-01-10490.00491.00483.00486.001299600632152600
2017-01-06491.00492.00486.00491.00903100442050200
2017-01-05507.00509.00495.00500.001216400607316900
2017-01-04486.00500.00486.00499.001288800640624800
2016-12-30480.00486.00477.00482.00918100442358200
2016-12-29489.00489.00482.00485.001150700558323900
2016-12-28495.00497.00491.00494.00743400367410500
2016-12-27491.00499.00489.00493.00715100353909700
2016-12-26500.00500.00490.00494.00738800364833700
2016-12-22499.00499.00494.00498.001068900531639000
2016-12-21506.00509.00498.00499.001278000640137400
2016-12-20505.00507.00502.00504.001201600606143900
2016-12-19504.00508.00502.00505.001163100587426800
2016-12-16508.00515.00506.00509.0021137001077463900
2016-12-15499.00505.00494.00501.001781800891486400
2016-12-14500.00500.00486.00494.001168500574529100
2016-12-13493.00498.00488.00497.001784400882296500
2016-12-12500.00503.00482.00493.0023630001164336300
2016-12-09486.00500.00486.00499.0024197001197222500
2016-12-08492.00495.00486.00494.001422600699193800
2016-12-07475.00487.00474.00487.001875600906522900
2016-12-06469.00474.00467.00472.001475400693975800
2016-12-05464.00466.00460.00463.001759800814227100
2016-12-02460.00473.00460.00467.0028056001312509300
2016-12-01455.00465.00453.00458.0026806001227502300
2016-11-30453.00454.00448.00448.001409300634078400
2016-11-29450.00455.00445.00453.001043000470893800
2016-11-28440.00454.00439.00452.001865300836614000
2016-11-25441.00446.00436.00443.001672100736096200
2016-11-24455.00455.00439.00445.001366100608657400
2016-11-22452.00455.00450.00455.001156100523417400
2016-11-21452.00453.00446.00452.001766900796352900
2016-11-18455.00459.00446.00450.001683000758437300
2016-11-17444.00452.00439.00452.001239400554882100
2016-11-16452.00455.00444.00451.001716400770982600
2016-11-15440.00457.00439.00445.0025402001129027900
2016-11-14420.00439.00419.00435.001632700704556100
2016-11-11415.00429.00408.00411.001824500760533100
2016-11-10402.00409.00397.00406.001997300807387700
2016-11-09399.00404.00367.00373.002522700968153000
2016-11-08393.00400.00392.00394.00972500385189900
2016-11-07393.00397.00389.00392.001018400399580600
2016-11-04383.00387.00377.00386.001020900391187600
2016-11-02384.00387.00382.00385.00990300380703600
2016-11-01387.00393.00385.00391.00934200363573900
2016-10-31392.00395.00386.00392.001122900439027600
2016-10-28396.00398.00391.00395.0031218001232529000
2016-10-27390.00392.00384.00391.001082500420791400
2016-10-26389.00390.00380.00388.00988000380981700
2016-10-25390.00393.00384.00386.00975500378869300
2016-10-24386.00388.00380.00385.001166200447603700
2016-10-21380.00387.00379.00386.001373300528502600
2016-10-20375.00379.00373.00379.001150100433281500
2016-10-19375.00377.00371.00372.001108500415372300
2016-10-18370.00374.00369.00373.00886400329674200
2016-10-17370.00376.00368.00372.001255900466554500
2016-10-14364.00369.00360.00368.001052500384286100

   ※ 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