[8527 東証1部] 愛知銀行 日足 時系列データ

[8527 東証1部] 愛知銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-216690.006750.006600.006600.001100073409000
2017-09-206550.006690.006480.006690.001220080507000
2017-09-196430.006550.006360.006550.001230079863000
2017-09-156300.006440.006270.006440.001440091718000
2017-09-146270.006330.006220.006280.00560035137000
2017-09-136140.006250.006100.006220.00770047667000
2017-09-126110.006150.006110.006140.00390023925000
2017-09-116110.006150.006060.006100.00450027480000
2017-09-086070.006130.006030.006060.001520092175000
2017-09-076160.006180.006110.006140.00480029480000
2017-09-066090.006130.006030.006110.00570034695000
2017-09-056140.006180.006080.006090.00420025666000
2017-09-046310.006310.006120.006140.00920057069000
2017-09-016300.006320.006170.006310.00800050084000
2017-08-316110.006250.006070.006200.00810050048000
2017-08-306110.006110.006050.006110.00320019478000
2017-08-296010.006100.006000.006030.00340020539000
2017-08-286040.006080.006000.006060.00450027128000
2017-08-256080.006100.006050.006070.00380023109000
2017-08-246090.006100.006000.006020.00220013300000
2017-08-236120.006120.006040.006060.00410024863000
2017-08-226080.006090.006040.006040.00560033980000
2017-08-216160.006160.006070.006080.00460028016000
2017-08-186110.006130.006070.006110.00630038406000
2017-08-176150.006160.006100.006130.00350021440000
2017-08-166180.006180.006140.006150.00280017247000
2017-08-156200.006240.006140.006180.00330020427000
2017-08-146250.006260.006100.006100.00550033880000
2017-08-106290.006290.006170.006260.00300018701000
2017-08-096330.006330.006180.006200.00460028571000
2017-08-086300.006330.006270.006330.00290018284000
2017-08-076330.006340.006260.006310.001120070797000
2017-08-046160.006280.006160.006280.00430026842000
2017-08-036200.006220.006180.006220.00290017967000
2017-08-026350.006350.006220.006230.00460028986000
2017-08-016160.006300.006160.006290.001100068470000
2017-07-316160.006160.006110.006140.00330020249000
2017-07-286140.006160.006110.006160.00670041105000
2017-07-276120.006150.006100.006100.00400024479000
2017-07-266140.006160.006100.006140.00180011049000
2017-07-256150.006200.006110.006110.00240014748000
2017-07-246180.006180.006080.006180.00640039304000
2017-07-216130.006300.006100.006130.00970059481000
2017-07-206130.006190.006130.006130.00270016587000
2017-07-196200.006200.006110.006140.00580035734000
2017-07-186210.006210.006000.006140.00670040933000
2017-07-146160.006230.006160.006170.00590036472000
2017-07-136230.006230.006180.006180.0016009919000
2017-07-126280.006290.006230.006230.00260016245000
2017-07-116240.006320.006240.006270.00350022000000
2017-07-106200.006250.006200.006210.00290018038000
2017-07-076350.006350.006140.006140.00920057532000
2017-07-066250.006350.006250.006350.00660041577000
2017-07-056280.006370.006260.006260.00840052919000
2017-07-046450.006450.006310.006330.00940060029000
2017-07-036340.006420.006270.006410.00650041355000
2017-06-306350.006380.006310.006330.00730046286000
2017-06-296340.006450.006310.006370.00610038902000
2017-06-286280.006350.006280.006330.00610038570000
2017-06-276290.006340.006250.006280.00480030183000
2017-06-266390.006390.006290.006290.00330020864000
2017-06-236280.006420.006280.006340.00780049320000
2017-06-226370.006380.006320.006340.00810051444000
2017-06-216460.006460.006360.006370.00760048609000
2017-06-206540.006590.006430.006450.001110072332000
2017-06-196460.006500.006450.006470.00310020069000
2017-06-166460.006510.006380.006410.00770049656000
2017-06-156360.006450.006360.006360.00360022961000
2017-06-146460.006520.006430.006430.00460029745000
2017-06-136420.006500.006420.006460.00840054340000
2017-06-126380.006490.006380.006380.00900057861000
2017-06-096500.006540.006450.006480.0026200170286000
2017-06-086390.006560.006360.006530.0020200130270000
2017-06-076360.006400.006300.006360.00970061560000
2017-06-066480.006490.006340.006350.001390089425000
2017-06-056420.006520.006350.006480.001530098567000
2017-06-026300.006520.006300.006520.001370088110000
2017-06-016180.006290.006180.006290.00590036856000
2017-05-316200.006200.006080.006130.00970059528000
2017-05-306260.006260.006180.006200.00470029183000
2017-05-296320.006350.006240.006240.00650040880000
2017-05-266340.006370.006330.006330.00250015865000
2017-05-256440.006450.006360.006380.00450028809000
2017-05-246460.006580.006370.006440.001320085699000
2017-05-236380.006420.006310.006380.00690044013000
2017-05-226350.006400.006350.006350.00750047736000
2017-05-196370.006390.006300.006350.00720045650000
2017-05-186460.006460.006330.006390.00940060006000
2017-05-176650.006650.006510.006520.00760049893000
2017-05-166620.006660.006580.006660.001430094780000
2017-05-156580.006610.006480.006530.00710046518000
2017-05-126780.006780.006600.006640.001010067260000
2017-05-116630.006780.006630.006740.0033500224886000
2017-05-106580.006650.006510.006630.001440094919000
2017-05-096570.006590.006520.006590.00990064938000
2017-05-086360.006540.006320.006530.001270082166000
2017-05-026250.006310.006220.006290.00980061543000
2017-05-016150.006200.006070.006170.00690042398000
2017-04-286300.006300.006130.006150.00560034616000
2017-04-276300.006340.006240.006310.001090068634000
2017-04-266310.006330.006260.006270.00740046556000
2017-04-256160.006270.006120.006210.00950059017000
2017-04-246120.006200.006100.006160.001380084951000
2017-04-215980.006130.005980.006020.001160069952000
2017-04-205900.006040.005900.005950.001520090825000
2017-04-195920.006000.005890.005920.001350080043000
2017-04-185990.006100.005970.005970.001570094441000
2017-04-175950.005950.005820.005890.00960056380000
2017-04-145880.005960.005860.005920.00710041959000
2017-04-135950.005960.005890.005920.001210071750000
2017-04-125950.006030.005920.005960.00780046626000
2017-04-115980.006200.005960.006040.001380083465000
2017-04-105990.006160.005990.006060.001300078797000
2017-04-075920.006050.005920.006000.0018200109100000
2017-04-066030.006030.005900.005910.001680099766000
2017-04-056080.006150.006050.006050.0023100140376000
2017-04-046200.006200.006080.006100.001350082597000
2017-04-036190.006230.006140.006180.0016200100079000
2017-03-316320.006400.006190.006190.001300081726000
2017-03-306330.006370.006250.006270.001140071666000
2017-03-296410.006500.006340.006370.00950060652000
2017-03-286450.006530.006370.006450.0016300104821000
2017-03-276200.006390.006060.006370.0030100187062000
2017-03-246320.006430.006270.006300.0024600155890000
2017-03-236450.006450.006260.006320.0029100184170000
2017-03-226550.006600.006400.006460.0024800160716000
2017-03-216560.006690.006340.006600.0047700313840000
2017-03-176530.006600.006460.006600.001320086058000
2017-03-166560.006580.006450.006490.0020700134753000
2017-03-156560.006570.006510.006540.00840054937000
2017-03-146600.006620.006510.006560.0017100112073000
2017-03-136670.006700.006570.006600.0018800124200000
2017-03-106730.006730.006670.006690.0024000161064000
2017-03-096630.006670.006570.006660.0015800104636000
2017-03-086690.006690.006620.006640.001270084385000
2017-03-076770.006770.006640.006690.001090072884000
2017-03-066810.006870.006750.006810.001390094497000
2017-03-036910.006930.006800.006830.001010069309000
2017-03-027000.007000.006870.006910.0016300113077000
2017-03-017050.007050.006910.006960.00960066743000
2017-02-286840.007040.006840.007040.0019600137142000
2017-02-276970.006980.006800.006860.001230084554000
2017-02-247030.007050.006970.006990.00380026597000
2017-02-237110.007110.006950.007030.001020071636000
2017-02-227060.007150.007060.007110.00750053211000
2017-02-217030.007100.007020.007060.00600042325000
2017-02-207070.007150.006990.007120.00620043933000
2017-02-177070.007150.006990.007070.00750052970000
2017-02-167090.007180.007030.007070.001020072431000
2017-02-157150.007200.007040.007090.00900064100000
2017-02-146990.007320.006880.007020.0054600386108000
2017-02-137000.007000.006890.006960.001240086334000
2017-02-106890.007000.006860.006960.001010070320000
2017-02-096770.006850.006700.006790.00650044060000
2017-02-086760.006790.006700.006780.00490033072000
2017-02-076750.006920.006740.006760.001210082298000
2017-02-066990.007050.006840.006850.001270087796000
2017-02-036560.006970.006560.006890.0024900169344000
2017-02-026750.006810.006480.006530.0015200101021000
2017-02-016530.006700.006490.006680.00740049051000
2017-01-316560.006670.006490.006530.001140074679000
2017-01-306620.006650.006570.006600.00420027767000
2017-01-276690.006780.006630.006710.001190079908000
2017-01-266500.006650.006500.006600.001190078340000
2017-01-256420.006520.006420.006470.00450029092000
2017-01-246580.006580.006380.006380.001130072692000
2017-01-236580.006650.006510.006540.00790051813000
2017-01-206650.006700.006540.006680.001410093557000
2017-01-196500.006670.006490.006660.001080071287000
2017-01-186520.006530.006370.006500.00970062719000
2017-01-176680.006680.006440.006470.001290083837000
2017-01-166700.006710.006550.006610.00720047599000
2017-01-136740.006750.006600.006700.001260084327000
2017-01-126760.006770.006570.006690.0016700111710000
2017-01-116710.006830.006710.006760.00820055457000
2017-01-106850.006850.006660.006790.001150077696000
2017-01-066880.006880.006740.006850.001220083381000
2017-01-056880.006880.006770.006880.0015800108231000
2017-01-046580.006880.006510.006850.0022600152466000
2016-12-306580.006650.006580.006600.00990065421000
2016-12-296630.006670.006530.006660.001040068889000
2016-12-286740.006740.006680.006690.00260017428000
2016-12-276680.006840.006680.006730.0016000108221000
2016-12-266870.006870.006730.006770.00620042070000
2016-12-226870.006880.006830.006880.00970066611000
2016-12-216900.006990.006840.006880.001290088917000
2016-12-207030.007030.006900.006950.001110077347000
2016-12-197050.007050.006930.007030.00810056671000
2016-12-166950.007080.006900.007010.0018500129565000
2016-12-156900.006960.006800.006910.0016400112929000
2016-12-146990.006990.006850.006890.001180081523000
2016-12-136820.006960.006730.006960.001070073519000
2016-12-126840.006880.006700.006860.001150078344000
2016-12-096780.006860.006780.006860.0016000109243000
2016-12-086790.006880.006730.006820.0017900121692000
2016-12-076630.006790.006620.006790.001410094994000
2016-12-066640.006660.006550.006590.001290085174000
2016-12-056640.006640.006540.006580.00790052037000
2016-12-026600.006670.006580.006660.001210080257000
2016-12-016450.006670.006420.006500.0016000104497000
2016-11-306470.006510.006420.006450.00870056174000
2016-11-296570.006570.006450.006500.00950061831000
2016-11-286400.006600.006400.006590.00890058059000
2016-11-256460.006540.006400.006500.001110071799000
2016-11-246560.006600.006450.006560.0026300171564000
2016-11-226420.006560.006420.006520.001410091582000
2016-11-216280.006420.006220.006420.00950060186000
2016-11-186180.006230.006100.006230.001110068643000
2016-11-176100.006140.005940.006130.001040062839000
2016-11-166000.006150.005960.006150.001160070441000
2016-11-156130.006140.005930.005980.001190071736000
2016-11-145930.006150.005930.006110.001500090934000
2016-11-115830.005980.005720.005830.0022400131532000
2016-11-105810.005820.005650.005780.0019000109534000
2016-11-095860.005900.005180.005210.0023600131122000
2016-11-085460.005790.005460.005760.001130063985000
2016-11-075530.005590.005490.005520.001250069233000
2016-11-045550.005550.005420.005430.001030056333000
2016-11-025780.005780.005640.005650.00980056051000
2016-11-015830.005890.005760.005840.00850049422000
2016-10-315890.005890.005800.005820.00860050150000
2016-10-285750.005890.005750.005860.0018900110113000
2016-10-275720.005830.005710.005780.001080062205000
2016-10-265640.005660.005560.005660.00810045534000
2016-10-255520.005630.005520.005590.00830046384000
2016-10-245640.005650.005560.005570.00550030818000
2016-10-215480.005640.005480.005640.001660092516000
2016-10-205380.005480.005370.005480.001110060220000
2016-10-195350.005400.005300.005400.00720038592000
2016-10-185300.005310.005240.005290.00610032242000
2016-10-175300.005360.005240.005260.00980051868000
2016-10-145090.005250.005090.005240.001070055350000
2016-10-135220.005220.005090.005190.00920047525000
2016-10-125240.005240.005120.005150.00840043321000
2016-10-115170.005250.005170.005240.00510026624000
2016-10-075210.005220.005120.005170.00690035666000
2016-10-065160.005280.005160.005210.00780040684000
2016-10-055230.005300.005170.005180.00990051721000
2016-10-045020.005280.005020.005220.001550080184000
2016-10-034960.005070.004935.004970.00980048955000
2016-09-305150.005150.004900.004905.001810090220000
2016-09-295100.005230.005070.005200.001130058207000
2016-09-285230.005230.005010.005150.001040053098000
2016-09-275080.005170.004940.005170.001540078203000
2016-09-265370.005370.005070.005070.001000051674000
2016-09-235460.005460.005220.005370.001480079217000
2016-09-215110.005450.004875.005390.0033400172919500
2016-09-204860.005300.004835.005110.0026100133020000
2016-09-164615.004895.004595.004895.001230058710500
2016-09-154655.004675.004555.004570.001150052889000

   ※ 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