[8529 東証1部] 第三銀行 日足 時系列データ

[8529 東証1部] 第三銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021841.001850.001817.001849.001890034793000
2016-12-011850.001850.001833.001841.001280023625500
2016-11-301855.001855.001823.001825.001100020190600
2016-11-291837.001840.001815.001834.00810014820800
2016-11-281831.001864.001818.001864.00840015528100
2016-11-251815.001844.001801.001844.001490027249000
2016-11-241841.001841.001797.001826.001360024699500
2016-11-221816.001841.001814.001837.00860015729400
2016-11-211834.001847.001831.001836.001570028830600
2016-11-181849.001849.001820.001834.001770032517600
2016-11-171785.001820.001771.001820.001800032342600
2016-11-161800.001830.001771.001813.001970035433700
2016-11-151780.001810.001777.001796.002060036952900
2016-11-141748.001780.001748.001758.001180020766200
2016-11-111740.001775.001705.001708.002060035736300
2016-11-101698.001743.001690.001735.001380023746100
2016-11-091725.001757.001610.001610.001720028523600
2016-11-081716.001751.001716.001721.00870015076900
2016-11-071709.001733.001709.001716.0054009305500
2016-11-041686.001706.001677.001695.00950016111700
2016-11-021735.001739.001701.001711.001230021155500
2016-11-011776.001788.001760.001767.001060018777800
2016-10-311783.001786.001770.001776.00640011381300
2016-10-281798.001810.001779.001797.002570046205400
2016-10-271771.001791.001771.001786.00650011612500
2016-10-261773.001782.001752.001771.00860015209600
2016-10-251759.001799.001759.001795.001050018808600
2016-10-241785.001793.001755.001761.001140020251000
2016-10-211767.001800.001767.001785.001810032270500
2016-10-201738.001771.001738.001767.001250021985400
2016-10-191721.001739.001721.001737.00900015585800
2016-10-181753.001755.001729.001733.001050018258000
2016-10-171731.001750.001727.001735.00640011123700
2016-10-141717.001748.001717.001747.00610010597900
2016-10-131729.001741.001715.001723.00860014834500
2016-10-121751.001751.001718.001719.00750012968300
2016-10-111750.001779.001750.001764.00600010578200
2016-10-071778.001779.001745.001751.00950016677400
2016-10-061768.001780.001768.001778.00820014570800
2016-10-051744.001780.001724.001754.001090019157900
2016-10-041722.001760.001712.001740.001430024883100
2016-10-031700.001709.001651.001682.001170019667400
2016-09-301670.001725.001660.001660.001260021110100
2016-09-291708.001757.001700.001710.001490025628800
2016-09-281700.001738.001681.001708.00750012794300
2016-09-27175.00178.00171.00178.0015600027424000
2016-09-26180.00180.00175.00177.008700015410000
2016-09-23180.00181.00176.00181.0024300043541000
2016-09-21176.00183.00169.00183.0023100041069000
2016-09-20173.00177.00171.00175.0028300049390000
2016-09-16162.00173.00162.00173.0021400035895000
2016-09-15166.00167.00160.00160.0015300024993000
2016-09-14167.00169.00166.00167.0011700019604000
2016-09-13173.00173.00169.00170.00330005633000
2016-09-12174.00175.00171.00172.008800015188000
2016-09-09175.00177.00175.00176.0013500023688000
2016-09-08177.00179.00177.00179.009100016244000
2016-09-07177.00178.00177.00178.008000014186000
2016-09-06178.00180.00178.00179.00450008052000
2016-09-05179.00180.00177.00177.006500011598000
2016-09-02180.00181.00178.00180.0015800028390000
2016-09-01178.00180.00178.00180.0012900023125000
2016-08-31172.00177.00172.00177.009400016418000
2016-08-30170.00172.00169.00171.008400014296000
2016-08-29169.00170.00169.00170.00580009847000
2016-08-26167.00167.00164.00165.009800016224000
2016-08-25171.00171.00167.00168.0019100032230000
2016-08-24170.00173.00170.00172.00550009438000
2016-08-23173.00173.00169.00170.0011700019975000
2016-08-22171.00175.00170.00174.009900017066000
2016-08-19172.00172.00169.00171.0014600025011000
2016-08-18172.00176.00171.00172.0010500018184000
2016-08-17164.00174.00164.00173.0013800023284000
2016-08-16174.00174.00167.00167.0012500021175000
2016-08-15176.00176.00173.00174.007900013804000
2016-08-12179.00179.00173.00176.0015500027220000
2016-08-10179.00179.00178.00179.005700010178000
2016-08-09181.00181.00179.00180.006100010948000
2016-08-08175.00181.00175.00181.0012700022722000
2016-08-05174.00176.00173.00174.0025000043767000
2016-08-04171.00177.00171.00176.0018200031572000
2016-08-03174.00174.00169.00171.0027000046443000
2016-08-02182.00182.00177.00177.0018400033029000
2016-08-01176.00183.00173.00182.0050700090899000
2016-07-29173.00180.00171.00178.0037600066226000
2016-07-28173.00173.00171.00173.0013100022607000
2016-07-27174.00175.00172.00175.0024100041818000
2016-07-26171.00173.00170.00172.0014300024566000
2016-07-25168.00173.00167.00173.0018000030860000
2016-07-22171.00173.00167.00168.0013800023496000
2016-07-21173.00175.00170.00173.00614000106329000
2016-07-20170.00173.00169.00173.0020600035356000
2016-07-19172.00172.00169.00172.0026400045003000
2016-07-15168.00172.00167.00171.0015900027067000
2016-07-14169.00170.00167.00168.0014100023806000
2016-07-13166.00170.00166.00169.0016800028249000
2016-07-12159.00166.00159.00165.0021800035754000
2016-07-11151.00158.00151.00158.0011000017171000
2016-07-08153.00154.00150.00150.006600010004000
2016-07-07152.00155.00152.00153.0013400020517000
2016-07-06153.00154.00150.00154.0016100024576000
2016-07-05155.00156.00152.00155.0010000015439000
2016-07-04154.00155.00152.00155.0014200021880000
2016-07-01152.00155.00152.00155.00580008936000
2016-06-30152.00154.00152.00152.008100012352000
2016-06-29155.00156.00150.00151.0011900018264000
2016-06-28152.00156.00149.00153.0019400029583000
2016-06-27150.00153.00150.00152.0010300015597000
2016-06-24158.00160.00149.00150.0019500029839000
2016-06-23154.00159.00153.00159.0012300019169000
2016-06-22158.00158.00153.00153.0016200025219000
2016-06-21157.00160.00157.00160.0015400024279000
2016-06-20159.00159.00156.00157.0011000017369000
2016-06-17149.00163.00149.00160.0031800050110000
2016-06-16152.00152.00145.00147.0011500017080000
2016-06-15149.00154.00149.00152.006800010317000
2016-06-14154.00154.00143.00150.0044300065837000
2016-06-13161.00161.00154.00154.0010000015606000
2016-06-10162.00162.00160.00162.0017000027473000
2016-06-09163.00165.00161.00164.009900016167000
2016-06-08164.00165.00162.00165.00300004927000
2016-06-07162.00165.00162.00164.00570009300000
2016-06-06162.00164.00161.00162.0016900027427000
2016-06-03163.00165.00163.00164.0017800029082000
2016-06-02166.00166.00162.00163.006800011132000
2016-06-01167.00169.00164.00165.0016700027883000
2016-05-31165.00167.00164.00167.0021100035085000
2016-05-30164.00166.00163.00165.00260004292000
2016-05-27163.00164.00163.00163.00250004085000
2016-05-26162.00163.00161.00163.00410006666000
2016-05-25162.00166.00162.00162.00430006981000
2016-05-24166.00166.00162.00162.009200015134000
2016-05-23166.00167.00164.00166.0015800026144000
2016-05-20164.00166.00164.00166.008300013686000
2016-05-19164.00165.00162.00164.0016100026346000
2016-05-18160.00165.00160.00165.0028000045379000
2016-05-17156.00160.00156.00160.0014900023586000
2016-05-16150.00157.00150.00156.0013100020233000
2016-05-13153.00155.00150.00150.009600014607000
2016-05-12153.00156.00153.00155.007300011297000
2016-05-11152.00154.00152.00153.00430006581000
2016-05-10148.00153.00148.00152.009000013556000
2016-05-09146.00149.00146.00148.00350005174000
2016-05-06147.00147.00145.00146.008900012986000
2016-05-02149.00152.00145.00145.0015700023133000
2016-04-28160.00160.00149.00154.0019700030550000
2016-04-27159.00160.00158.00159.00620009858000
2016-04-26158.00159.00156.00159.009000014198000
2016-04-25160.00160.00157.00159.0020700032914000
2016-04-22154.00160.00154.00160.0021100033074000
2016-04-21152.00154.00152.00154.0013900021202000
2016-04-20154.00155.00151.00151.0010000015267000
2016-04-19153.00155.00152.00155.0013900021308000
2016-04-18148.00150.00147.00149.009300013816000
2016-04-15151.00153.00149.00153.0010700016200000
2016-04-14151.00153.00149.00152.0016000024283000
2016-04-13146.00149.00146.00149.00380005613000
2016-04-12141.00146.00141.00145.00610008780000
2016-04-11143.00143.00141.00141.00530007531000
2016-04-08142.00146.00140.00143.0021500030682000
2016-04-07142.00145.00142.00142.0011100015846000
2016-04-06143.00144.00141.00142.009100012966000
2016-04-05147.00147.00143.00143.0021000030446000
2016-04-04145.00149.00145.00148.0010000014736000
2016-04-01151.00151.00145.00145.0016800024616000
2016-03-31150.00153.00150.00150.0012000018120000
2016-03-30155.00155.00149.00150.0028600043410000
2016-03-29153.00158.00153.00156.0020400031597000
2016-03-28159.00161.00158.00160.0021000033532000
2016-03-25159.00160.00157.00158.0012300019483000
2016-03-24160.00160.00157.00159.0013700021755000
2016-03-23161.00161.00159.00160.0011500018432000
2016-03-22159.00160.00158.00160.0013100020863000
2016-03-18160.00160.00156.00159.0028400045064000
2016-03-17159.00160.00156.00159.0014700023253000
2016-03-16160.00160.00157.00158.009100014418000
2016-03-15159.00162.00157.00160.0018400029322000
2016-03-14158.00160.00156.00159.0030900048824000
2016-03-11155.00158.00154.00157.0037700058730000
2016-03-10151.00154.00151.00154.0021400032675000
2016-03-09149.00151.00148.00150.0021700032384000
2016-03-08149.00152.00148.00149.0010100015093000
2016-03-07147.00151.00147.00149.0018700027834000
2016-03-04148.00150.00147.00147.0021500031830000
2016-03-03145.00148.00145.00148.0020500030053000
2016-03-02144.00146.00144.00145.0016800024294000
2016-03-01143.00144.00140.00144.0015300021796000
2016-02-29144.00146.00142.00142.0020100028879000
2016-02-26146.00146.00143.00143.0013000018747000
2016-02-25141.00146.00141.00146.0024800035692000
2016-02-24140.00143.00140.00140.0013400018913000
2016-02-23141.00142.00139.00140.0022000030933000
2016-02-22141.00143.00140.00140.0015500021886000
2016-02-19145.00145.00141.00141.0028700041142000
2016-02-18143.00146.00143.00145.0021900031434000
2016-02-17141.00144.00140.00141.0016300023167000
2016-02-16142.00144.00140.00141.0036200051282000
2016-02-15138.00144.00138.00143.0053500074847000
2016-02-12135.00138.00133.00134.0034800047028000
2016-02-10140.00142.00134.00137.0064200088369000
2016-02-09142.00143.00138.00140.0053000074389000
2016-02-08143.00147.00142.00144.00721000104174000
2016-02-05151.00152.00144.00145.0062100091653000
2016-02-04155.00157.00151.00152.0025200038833000
2016-02-03157.00157.00155.00156.0014600022794000
2016-02-02158.00160.00158.00158.0017600027939000
2016-02-01164.00164.00159.00160.0040800065474000
2016-01-29163.00164.00161.00164.0026400042923000
2016-01-28161.00163.00161.00163.0018600030120000
2016-01-27162.00164.00161.00162.0013900022579000
2016-01-26162.00162.00160.00160.0018500029763000
2016-01-25164.00166.00163.00165.0017700029130000
2016-01-22164.00165.00162.00163.0018100029549000
2016-01-21165.00167.00161.00161.0052400086109000
2016-01-20167.00167.00165.00165.0016000026565000
2016-01-19167.00169.00166.00167.0022400037483000
2016-01-18168.00169.00167.00169.007400012416000
2016-01-15169.00169.00167.00169.0013200022238000
2016-01-14170.00170.00167.00168.0025000042139000
2016-01-13171.00174.00170.00173.0017500030074000
2016-01-12171.00171.00168.00168.0031400053116000
2016-01-08173.00175.00172.00173.0028300048991000
2016-01-07174.00175.00173.00173.0019100033184000
2016-01-06175.00176.00174.00175.0013600023828000
2016-01-05177.00178.00175.00175.0019700034745000
2016-01-04178.00179.00177.00177.008000014208000
2015-12-30178.00180.00178.00178.0010900019493000
2015-12-29177.00179.00176.00178.0011500020418000
2015-12-28175.00177.00174.00177.009300016346000
2015-12-25175.00176.00173.00175.0034800060816000
2015-12-24175.00176.00175.00175.0017400030512000
2015-12-22175.00176.00175.00175.0015100026434000
2015-12-21177.00177.00175.00176.0024000042283000
2015-12-18178.00179.00177.00177.0016100028618000
2015-12-17177.00179.00177.00178.0019200034102000
2015-12-16176.00177.00175.00176.0016600029205000
2015-12-15178.00178.00175.00175.0017500030857000
2015-12-14176.00178.00175.00177.0021900038611000
2015-12-11177.00178.00177.00178.0026300046584000
2015-12-10179.00179.00177.00177.0019700035019000
2015-12-09178.00180.00178.00179.0019900035573000
2015-12-08182.00182.00179.00179.0016100029038000
2015-12-07181.00183.00181.00181.0031600057465000
2015-12-04183.00183.00181.00183.0026800048936000
2015-12-03182.00183.00182.00183.0017200031326000
2015-12-02183.00184.00182.00183.0015200027889000
2015-12-01184.00185.00183.00183.0017500032126000
2015-11-30186.00186.00183.00185.0015000027741000
2015-11-27187.00187.00186.00186.005800010819000
2015-11-26188.00188.00186.00186.008000014974000

   ※ 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