[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 
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
2016-09-144670.004705.004570.004700.00990046049500
2016-09-134800.004835.004655.004670.001130053589500
2016-09-124890.004945.004755.004765.00800038639500
2016-09-094875.004960.004800.004895.001180057640000
2016-09-084965.005020.004925.004940.00840041598000
2016-09-074920.005030.004835.005020.00920045567000
2016-09-065000.005030.004960.005010.00400020019500
2016-09-055010.005040.004960.004960.00330016510000
2016-09-025090.005090.004925.004965.001120056071500
2016-09-014785.005040.004785.005030.001440071432000
2016-08-314570.004745.004570.004715.00680031676000
2016-08-304505.004585.004495.004570.00400018233000
2016-08-294560.004575.004540.004575.00360016421000
2016-08-264595.004595.004475.004490.00430019435000
2016-08-254590.004710.004585.004600.00280012917500
2016-08-244545.004675.004545.004590.00240011007500
2016-08-234695.004695.004500.004555.00790036259000
2016-08-224690.004705.004630.004695.00540025285500
2016-08-194720.004730.004645.004690.00400018774000
2016-08-184755.004835.004690.004745.00730034727500
2016-08-174550.004710.004550.004705.00500023167000
2016-08-164705.004850.004620.004620.00800037592500
2016-08-154900.004940.004675.004705.00540025714000
2016-08-125070.005110.004750.004865.001050051304500
2016-08-104950.005030.004880.005020.00420020938000
2016-08-094925.004995.004860.004950.00410020285000
2016-08-084830.004935.004800.004905.00610029761000
2016-08-054825.004890.004680.004690.00890042302000
2016-08-044730.004920.004700.004850.00840040464000
2016-08-035000.005000.004735.004765.00710034238000
2016-08-025240.005240.005040.005040.00760039216000
2016-08-015170.005340.005030.005280.0020900108782000
2016-07-294700.005220.004695.005180.001930095596000
2016-07-284680.004730.004615.004715.00680031852500
2016-07-274585.004695.004585.004680.00790036734500
2016-07-264600.004650.004530.004630.00550025305000
2016-07-254615.004690.004575.004585.00560025846000
2016-07-224705.004730.004605.004640.00750035176000
2016-07-214755.004800.004660.004705.00670031602000
2016-07-204740.004780.004670.004775.00590027956500
2016-07-194720.004800.004720.004745.00500023745500
2016-07-154570.004700.004535.004675.00870040291500
2016-07-144600.004600.004500.004500.00830037820000
2016-07-134540.004670.004540.004610.00950043882500
2016-07-124300.004545.004300.004450.00960042718500
2016-07-114055.004325.004055.004230.00790033448000
2016-07-084000.004085.003985.003985.00560022472000
2016-07-074015.004090.003945.003985.00650025971000
2016-07-064095.004095.003950.004010.00850034126500
2016-07-054070.004125.004065.004095.00500020458500
2016-07-044300.004300.004125.004135.001260052836000
2016-07-014420.004420.004240.004255.00970041524000
2016-06-304450.004550.004300.004325.00850037077500
2016-06-294375.004530.004305.004450.00490021494500
2016-06-284270.004405.004270.004285.00680029429000
2016-06-274305.004430.004250.004270.00580025019500
2016-06-244815.004815.004215.004280.00860038077000
2016-06-234575.004765.004575.004720.00400018801000
2016-06-224700.004710.004555.004575.001040048334000
2016-06-214580.004695.004580.004690.00420019507500
2016-06-204490.004635.004490.004580.00540024624500
2016-06-174565.004565.004410.004425.001050046914500
2016-06-164655.004720.004475.004475.00820037469000
2016-06-154630.004765.004630.004630.00590027602000
2016-06-144705.004705.004640.004655.00500023335000
2016-06-134885.005030.004705.004720.00690032997000
2016-06-104995.005030.004860.004885.001140056475000
2016-06-095160.005160.005040.005060.00220011155000
2016-06-085110.005130.005050.005120.00900045954000
2016-06-074980.005110.004940.005110.00410020701000
2016-06-065030.005030.004960.004995.00440021926000
2016-06-035030.005070.005020.005040.00210010578000
2016-06-025150.005200.004995.005030.00770039368500
2016-06-015130.005200.005080.005170.00780040265000
2016-05-314985.005140.004925.005140.001190060311500
2016-05-304905.005050.004905.005040.0019009495000
2016-05-274880.004950.004845.004860.00240011754000
2016-05-264965.004975.004820.004895.00540026594500
2016-05-254885.004950.004845.004870.00500024509500
2016-05-244880.004925.004750.004815.00590028646500
2016-05-234850.004885.004770.004885.00470022716500
2016-05-204800.004870.004785.004845.00740035687500
2016-05-194750.004855.004745.004800.00350016809500
2016-05-184600.004775.004575.004730.00660030899500
2016-05-174615.004630.004560.004575.00570026139500
2016-05-164630.004705.004555.004555.001050048369000
2016-05-134925.004925.004700.004700.00890042207500
2016-05-124915.004950.004855.004925.00440021607500
2016-05-115010.005030.004845.004915.00720035499000
2016-05-104690.004980.004680.004970.001080052670500
2016-05-094725.004785.004675.004690.00480022637500
2016-05-064740.004755.004550.004745.001710080200000
2016-05-024800.004950.004580.004610.001590074783000
2016-04-285280.005410.004945.004960.001380070898500
2016-04-275280.005300.005190.005280.00530027835000
2016-04-265350.005400.005180.005240.001130059721000
2016-04-255180.005390.005100.005330.001510079316000
2016-04-224950.005100.004930.005100.001020051134500
2016-04-214820.004930.004765.004925.00900043815000
2016-04-204805.004865.004735.004755.00760036483500
2016-04-194750.004845.004705.004835.00910043567500
2016-04-184570.004610.004530.004610.00640029285000
2016-04-154775.004790.004680.004705.00560026571500
2016-04-144590.004805.004575.004805.00710033313500
2016-04-134370.004570.004370.004500.00710031831500
2016-04-124260.004410.004260.004360.00850037085500
2016-04-114310.004310.004210.004240.00750031935500
2016-04-084250.004410.004210.004310.001220052484000
2016-04-074340.004400.004275.004280.001170050554000
2016-04-064380.004520.004340.004400.00910040058000
2016-04-054620.004620.004415.004430.001000044936000
2016-04-044555.004720.004540.004690.00990045888000
2016-04-014785.004785.004505.004525.001010046671500
2016-03-314775.004935.004715.004715.00560026892000
2016-03-304880.004915.004765.004780.00780037582000
2016-03-294920.004970.004865.004945.00650032017500
2016-03-284805.004940.004775.004940.00710034578500
2016-03-254830.004830.004715.004735.00360017101000
2016-03-245000.005000.004750.004760.00840040815500
2016-03-235140.005140.004975.004995.00950048127000
2016-03-224690.005050.004690.005050.001560076211000
2016-03-184950.004980.004655.004685.0022100106211500
2016-03-174885.005020.004845.004880.00870042787500
2016-03-164975.004975.004815.004815.00760036923000
2016-03-154820.004980.004795.004975.00920045103000
2016-03-144765.004930.004765.004870.00770037541000
2016-03-114565.004745.004550.004745.001590073862500
2016-03-104470.004590.004470.004560.00670030443000
2016-03-094620.004620.004440.004500.00800036073000
2016-03-084740.004740.004550.004595.00710032913500
2016-03-074680.004790.004680.004740.00410019426000
2016-03-044640.004770.004600.004680.001550072857000
2016-03-034485.004735.004485.004635.001250057945500
2016-03-024475.004515.004410.004470.00990044301500
2016-03-014315.004375.004315.004335.00790034312500
2016-02-294470.004580.004315.004315.001310057978500
2016-02-264400.004505.004400.004465.00870038821500
2016-02-254350.004475.004350.004380.00750033097500
2016-02-244270.004420.004250.004355.001010044211000
2016-02-234445.004445.004285.004295.001140049547000
2016-02-224425.004425.004305.004375.001080047239000
2016-02-194550.004550.004400.004425.00880039348000
2016-02-184520.004630.004435.004565.001400063612500
2016-02-174515.004675.004350.004390.001570070363500
2016-02-164375.004750.004315.004445.001470066525500
2016-02-154345.004455.004270.004405.001490065389500
2016-02-124160.004325.004030.004035.002050085169500
2016-02-104725.004725.004360.004390.001280057258500
2016-02-094905.004935.004640.004650.001180056081500
2016-02-085180.005210.005010.005160.00650033226000
2016-02-055200.005310.005130.005180.00300015608000
2016-02-045340.005420.005250.005270.00570030301000
2016-02-035380.005400.005260.005340.00880046985000
2016-02-025500.005570.005440.005480.00910050072000
2016-02-015720.005740.005510.005550.001260070530000
2016-01-295750.005900.005420.005740.001160066176000
2016-01-285730.005890.005720.005720.00870050270000
2016-01-275730.005850.005690.005830.00660038321000
2016-01-265790.005790.005600.005710.00720041166000
2016-01-255970.006000.005780.005960.001030061243000
2016-01-225630.005980.005630.005970.00930053516000
2016-01-215850.005920.005600.005600.00710040890000
2016-01-205930.005930.005860.005870.00910053556000
2016-01-195900.005940.005870.005930.00580034156000
2016-01-185880.005890.005830.005880.00310018194000
2016-01-156010.006030.005850.005910.00350020778000
2016-01-145830.006000.005830.005870.00700041142000
2016-01-135860.006070.005860.006010.00490029437000
2016-01-125820.005920.005810.005840.00910053278000
2016-01-086100.006140.006000.006000.00920055603000
2016-01-076350.006350.006090.006090.00510031401000
2016-01-066290.006320.006210.006310.00710044547000
2016-01-056310.006370.006270.006300.00550034737000
2016-01-046380.006430.006300.006300.00360022793000
2015-12-306520.006520.006420.006450.00380024602000
2015-12-296410.006520.006390.006410.00640041236000
2015-12-286410.006480.006330.006350.00280017884000
2015-12-256330.006430.006290.006310.00370023405000
2015-12-246330.006470.006330.006470.00210013410000
2015-12-226390.006460.006330.006390.00570036452000
2015-12-216280.006430.006240.006390.00710045133000
2015-12-186590.006600.006320.006320.001120072459000
2015-12-176470.006570.006470.006500.00660042920000
2015-12-166340.006430.006300.006390.00470029934000
2015-12-156430.006470.006320.006340.00300019116000
2015-12-146480.006490.006430.006440.00450029037000
2015-12-116430.006570.006430.006500.001020065812000
2015-12-106500.006570.006500.006530.00690045041000
2015-12-096610.006630.006520.006600.00860056617000
2015-12-086810.006820.006640.006690.00970065508000
2015-12-076780.006850.006780.006810.00530036070000
2015-12-046720.006790.006720.006780.00720048619000
2015-12-036870.006880.006830.006870.00540037019000

   ※ 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