[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 
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
2016-03-16301.00306.00294.00296.001380300414194200
2016-03-15300.00307.00297.00303.001315900397475700
2016-03-14295.00303.00295.00301.001254400376092400
2016-03-11280.00292.00280.00289.001791900512550100
2016-03-10280.00285.00279.00283.001117300315472900
2016-03-09287.00287.00277.00278.001898900531474100
2016-03-08297.00300.00286.00290.001573600459308100
2016-03-07296.00303.00296.00298.001052700314793300
2016-03-04292.00300.00288.00295.001946200572843500
2016-03-03282.00294.00282.00292.001817800526186800
2016-03-02286.00286.00279.00283.002072100585926200
2016-03-01281.00286.00279.00282.001771000500249900
2016-02-29285.00288.00279.00280.001545100437316600
2016-02-26288.00290.00281.00282.00895800254430700
2016-02-25277.00287.00277.00284.001701100483431700
2016-02-24278.00285.00275.00279.002086500584151600
2016-02-23280.00287.00277.00278.003129600879459300
2016-02-22279.00282.00276.00276.001538100429133100
2016-02-19288.00291.00280.00280.001382900393236500
2016-02-18296.00298.00288.00291.001638300479285500
2016-02-17287.00298.00283.00288.001705100493006300
2016-02-16285.00296.00283.00289.002258000656347300
2016-02-15286.00289.00282.00287.002107000602895200
2016-02-12272.00281.00270.00270.002641700727477100
2016-02-10296.00300.00278.00282.002564300736726600
2016-02-09310.00310.00291.00295.001366200406145200
2016-02-08310.00322.00310.00318.001298800409709400
2016-02-05316.00329.00313.00317.001483700470746400
2016-02-04326.00334.00321.00323.001517700494436500
2016-02-03340.00340.00325.00329.001281600425501600
2016-02-02346.00354.00342.00343.001025300355456900
2016-02-01365.00365.00345.00347.001600000560794200
2016-01-29374.00383.00353.00365.002164500793373300
2016-01-28370.00373.00366.00369.00799500295172100
2016-01-27364.00377.00363.00374.001199300447551900
2016-01-26360.00364.00352.00356.001155800413144400
2016-01-25371.00374.00363.00368.001055400388780200
2016-01-22359.00369.00357.00369.001213000440164900
2016-01-21362.00369.00352.00352.001303900467910000
2016-01-20382.00382.00363.00365.001671600615312000
2016-01-19385.00394.00380.00386.001148300442629600
2016-01-18380.00386.00375.00385.001245800474965300
2016-01-15392.00398.00382.00386.001048400408155900
2016-01-14383.00387.00376.00386.001132200431523400
2016-01-13385.00395.00384.00393.00911700355869100
2016-01-12394.00394.00382.00382.001326600513201700
2016-01-08402.00408.00399.00399.001642400660681500
2016-01-07412.00415.00402.00403.001408700573039900
2016-01-06416.00419.00406.00410.00969800397858000
2016-01-05412.00418.00411.00414.00721100298696000
2016-01-04417.00427.00411.00412.00918400382322300
2015-12-30424.00432.00421.00421.00956600405214900
2015-12-29419.00428.00414.00428.00615300260318000
2015-12-28405.00418.00405.00416.00643700266816400
2015-12-25413.00416.00404.00407.00811000331656800
2015-12-24415.00419.00413.00413.00654900271569400
2015-12-22409.00418.00409.00413.00748700309658700
2015-12-21410.00411.00404.00408.001329100541502000
2015-12-18430.00430.00414.00416.002156900904527500
2015-12-17434.00437.00428.00432.00884000382184200
2015-12-16429.00432.00422.00426.001146700487541900
2015-12-15431.00432.00424.00424.00584400249035000
2015-12-14430.00437.00428.00434.00486500209822600
2015-12-11433.00442.00431.00438.00870000378972600
2015-12-10440.00442.00434.00438.00647500283430500
2015-12-09443.00448.00441.00444.00440900195823000
2015-12-08448.00450.00441.00444.00862600384065400
2015-12-07451.00458.00448.00448.00490900221723800
2015-12-04446.00450.00444.00448.00889200397395000
2015-12-03451.00456.00447.00453.00768800347649000
2015-12-02456.00460.00454.00456.00984900449177100
2015-12-01459.00459.00454.00457.00587400267954600
2015-11-30465.00466.00458.00458.00513500236083200
2015-11-27470.00474.00467.00468.00351800165242200
2015-11-26471.00473.00468.00471.00398000187375800

   ※ 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