[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 
2017-03-24427.00440.00426.00436.001446400629240100
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
2016-10-13367.00372.00360.00365.001466200535378200
2016-10-12364.00370.00361.00366.001379300505378300
2016-10-11366.00376.00365.00371.00890700330369500
2016-10-07370.00371.00363.00367.00820000300500900
2016-10-06375.00380.00367.00369.001177700439661100
2016-10-05365.00371.00362.00369.001223400450162000
2016-10-04357.00366.00356.00362.001163100420730000
2016-10-03361.00364.00354.00355.001217800435949200
2016-09-30357.00362.00350.00356.001463000521388400
2016-09-29361.00373.00361.00368.001491500549415900
2016-09-28365.00365.00352.00357.001705800607853800
2016-09-27366.00370.00352.00369.001789100649727700
2016-09-26378.00381.00370.00371.00984500368439300
2016-09-23380.00380.00372.00375.001191600447809400
2016-09-21357.00387.00348.00386.001749200645685300
2016-09-20356.00365.00354.00358.001307000469791700
2016-09-16347.00360.00345.00358.001324400470098800
2016-09-15344.00346.00338.00343.001090500373652200
2016-09-14342.00350.00340.00349.00790800274055000
2016-09-13349.00351.00343.00350.00760500264453800
2016-09-12353.00354.00343.00348.00858000298512100
2016-09-09354.00359.00354.00354.00887700315414600
2016-09-08356.00360.00354.00358.00702700251194300
2016-09-07354.00358.00347.00358.00750200265168000
2016-09-06360.00363.00357.00361.00704600254177400
2016-09-05362.00365.00356.00356.00898700323541500
2016-09-02360.00360.00351.00358.00769800274276600
2016-09-01354.00365.00354.00362.001255100453644300
2016-08-31347.00352.00347.00350.001084000379014500
2016-08-30343.00350.00343.00347.00745500258943000
2016-08-29338.00346.00338.00343.00734700251921400
2016-08-26333.00333.00328.00330.00562200185723100
2016-08-25331.00333.00324.00331.001116900366182100
2016-08-24331.00337.00328.00328.00960100318171400
2016-08-23336.00337.00322.00325.001126800369908100
2016-08-22339.00341.00334.00336.00457200153708800
2016-08-19335.00343.00335.00339.001042300353358700
2016-08-18329.00341.00326.00331.001271300423060100
2016-08-17325.00336.00322.00334.001162700383741700
2016-08-16328.00333.00324.00324.00709700232230900
2016-08-15330.00335.00327.00328.00528400174465700
2016-08-12344.00344.00329.00333.001123300376939300
2016-08-10333.00339.00327.00339.00830500278853200
2016-08-09336.00341.00333.00336.00924800310727100
2016-08-08323.00337.00322.00337.00879200291705000
2016-08-05316.00320.00312.00313.00425300134198200
2016-08-04309.00318.00309.00316.001051300329919700
2016-08-03312.00315.00305.00307.001854400572402000
2016-08-02319.00329.00318.00322.001875200607372800
2016-08-01324.00333.00312.00327.002644800850834100
2016-07-29313.00342.00308.00338.002232500730874700
2016-07-28322.00322.00309.00310.001152900361590700
2016-07-27321.00328.00315.00327.001709500552870700
2016-07-26312.00317.00309.00314.001197500375278100
2016-07-25312.00316.00310.00312.001115500348775600
2016-07-22305.00312.00304.00309.00853600263109000
2016-07-21314.00318.00308.00311.00942800294480800
2016-07-20313.00313.00301.00309.00905300277501200
2016-07-19316.00318.00310.00313.001198100375952900
2016-07-15308.00320.00307.00314.001761400553609900
2016-07-14300.00306.00295.00305.001711700517057000
2016-07-13296.00302.00292.00298.001021000304354900
2016-07-12279.00291.00279.00287.001348700386041800
2016-07-11266.00275.00264.00272.001278700345551800
2016-07-08260.00261.00253.00257.001400700360252600
2016-07-07257.00262.00255.00255.00886000227955300
2016-07-06259.00260.00253.00258.001290300330770000
2016-07-05266.00267.00260.00264.00669900176723900
2016-07-04277.00277.00266.00269.001226500333002800
2016-07-01278.00282.00274.00277.00686800190473400
2016-06-30285.00287.00277.00277.00735700206070500
2016-06-29275.00281.00273.00277.00625900173326700
2016-06-28271.00278.00264.00272.00955200258839100
2016-06-27278.00280.00271.00273.00932700255320800
2016-06-24296.00299.00266.00273.001862300515829200
2016-06-23289.00295.00286.00294.001444800420541900
2016-06-22290.00297.00289.00290.001467200429557600
2016-06-21286.00295.00281.00295.001099700319115000
2016-06-20284.00292.00282.00290.00937300270595700
2016-06-17276.00279.00273.00276.002843100785283600
2016-06-16277.00282.00263.00270.001727200470295800
2016-06-15269.00279.00268.00274.00860600236562300
2016-06-14270.00272.00268.00271.00872400235878200
2016-06-13285.00285.00273.00273.00807700223299200
2016-06-10295.00295.00286.00288.001288800373352700
2016-06-09296.00300.00295.00297.00657500195733600
2016-06-08301.00302.00295.00299.00554900165512100
2016-06-07294.00300.00294.00299.00856300255081700
2016-06-06291.00296.00283.00295.001141800333611600
2016-06-03301.00305.00297.00298.00925000276853600
2016-06-02310.00310.00301.00303.001053800321407200
2016-06-01310.00315.00306.00311.00932900290177800
2016-05-31309.00315.00308.00314.001234600386249600
2016-05-30311.00312.00306.00311.00547700169359100
2016-05-27305.00307.00299.00306.00983900299425500
2016-05-26310.00312.00304.00307.001176500361694700
2016-05-25304.00313.00300.00305.001270100388675800
2016-05-24300.00301.00295.00297.00712000212276500
2016-05-23294.00303.00288.00301.001345200399486300
2016-05-20285.00294.00285.00294.001237500359624500
2016-05-19286.00289.00283.00286.001239600354911100
2016-05-18275.00284.00274.00283.001080100302517800
2016-05-17274.00276.00271.00275.001329800363355800
2016-05-16271.00280.00268.00271.001152500313991400
2016-05-13275.00279.00271.00271.00948800259525500
2016-05-12274.00281.00273.00277.0032770090759500
2016-05-11284.00285.00277.00279.00925900259627900
2016-05-10273.00280.00266.00279.001372900378599300
2016-05-09273.00278.00271.00273.001481800406199900
2016-05-06272.00280.00268.00278.002237000614270000
2016-05-02274.00274.00267.00269.001235000332941500
2016-04-28299.00303.00278.00281.003072200885327700
2016-04-27304.00312.00304.00309.00943200291056800
2016-04-26309.00309.00300.00303.001085800329561700
2016-04-25311.00312.00304.00311.00843000260632200
2016-04-22295.00312.00295.00307.001785400541630000
2016-04-21297.00298.00292.00295.00779700229770500
2016-04-20293.00297.00288.00291.001047900305749300
2016-04-19283.00291.00282.00290.001081200310635300
2016-04-18273.00275.00269.00273.001164000317093800
2016-04-15284.00289.00281.00285.001202600343784300
2016-04-14284.00291.00282.00287.001566600450168700
2016-04-13273.00280.00271.00280.001006100278811500
2016-04-12256.00272.00256.00269.001200300319959100
2016-04-11261.00261.00254.00257.001029200264650500
2016-04-08251.00266.00250.00262.001874500484819500
2016-04-07255.00260.00251.00257.00994200254495600
2016-04-06258.00262.00255.00256.001219300313905400
2016-04-05270.00271.00258.00259.001314000343700500
2016-04-04272.00282.00271.00275.001428100393168700
2016-04-01286.00287.00271.00272.001845900508098400
2016-03-31281.00291.00281.00285.001664900476873200
2016-03-30290.00290.00279.00279.001059600299149800
2016-03-29286.00289.00282.00288.001022000292566500
2016-03-28294.00295.00286.00293.00989900287424700
2016-03-25287.00290.00283.00288.001169600335201700
2016-03-24296.00297.00285.00286.001396100402681100
2016-03-23303.00305.00297.00298.00966500290148200
2016-03-22297.00310.00297.00302.001501100453760000
2016-03-18293.00300.00289.00295.001830500538459600
2016-03-17298.00302.00292.00295.00806700239178100

   ※ 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