[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 
2017-09-221769.001795.001769.001793.003620064499400
2017-09-211775.001794.001769.001769.004150073814700
2017-09-201775.001783.001760.001769.004340076951600
2017-09-191770.001785.001758.001775.0063500112573000
2017-09-151620.001785.001620.001785.0067900116425700
2017-09-141612.001623.001601.001612.001620026130900
2017-09-131600.001626.001600.001613.001600025824200
2017-09-121610.001615.001590.001590.003540056595300
2017-09-111624.001632.001583.001595.003940063154800
2017-09-081625.001626.001609.001618.002890046818600
2017-09-071648.001656.001600.001627.001730028216700
2017-09-061662.001662.001606.001637.003120051056300
2017-09-051705.001720.001657.001668.002450041415800
2017-09-041760.001764.001700.001704.003040052354600
2017-09-011757.001783.001744.001777.002090036914300
2017-08-311729.001754.001725.001750.001320023017300
2017-08-301699.001735.001697.001731.001290022181300
2017-08-291687.001704.001682.001699.001010017094700
2017-08-281698.001710.001697.001705.001380023490000
2017-08-251708.001715.001698.001711.00860014662800
2017-08-241702.001709.001691.001702.0053009007800
2017-08-231710.001714.001694.001699.001520025878000
2017-08-221691.001704.001678.001693.001410023884600
2017-08-211693.001703.001685.001691.001500025387600
2017-08-181700.001701.001688.001693.001100018654600
2017-08-171705.001716.001696.001707.00780013301600
2017-08-161731.001731.001704.001711.001110019013700
2017-08-151721.001742.001716.001721.00680011750000
2017-08-141734.001735.001716.001721.001030017768500
2017-08-101748.001752.001736.001743.00620010813200
2017-08-091744.001749.001726.001744.00830014439000
2017-08-081756.001756.001735.001748.00580010118600
2017-08-071749.001758.001745.001756.00740012963700
2017-08-041747.001749.001735.001749.0036006283200
2017-08-031732.001748.001723.001748.0051008865900
2017-08-021755.001755.001727.001744.00620010795000
2017-08-011726.001749.001718.001747.001060018417400
2017-07-311721.001732.001713.001716.00760013076600
2017-07-281716.001736.001715.001736.00810013993300
2017-07-271714.001727.001700.001713.00990016980600
2017-07-261720.001725.001702.001713.0052008894400
2017-07-251710.001728.001706.001706.00630010786200
2017-07-241716.001732.001704.001727.00810013923800
2017-07-211733.001733.001713.001728.003590062119900
2017-07-201706.001734.001702.001733.00900015499900
2017-07-191708.001729.001705.001714.001090018690200
2017-07-181713.001725.001705.001720.001220020937000
2017-07-141712.001720.001705.001713.00720012332700
2017-07-131711.001711.001691.001701.00630010706900
2017-07-121716.001716.001704.001705.0048008198900
2017-07-111702.001731.001702.001720.00690011879600
2017-07-101727.001727.001707.001708.00790013546200
2017-07-071714.001728.001702.001702.00900015409100
2017-07-061736.001741.001725.001728.00730012653700
2017-07-051725.001742.001718.001737.001530026475600
2017-07-041749.001749.001729.001732.00700012158400
2017-07-031713.001745.001711.001737.001550026801700
2017-06-301719.001730.001714.001714.00590010157300
2017-06-291735.001746.001717.001731.00910015763500
2017-06-281700.001736.001700.001718.001090018789500
2017-06-271701.001720.001701.001715.00970016602100
2017-06-261711.001711.001693.001704.00630010730900
2017-06-231703.001711.001692.001705.0045007659100
2017-06-221698.001710.001698.001703.00900015328900
2017-06-211704.001710.001686.001686.001480025138300
2017-06-201701.001712.001690.001704.001500025538100
2017-06-191653.001686.001653.001680.001330022272100
2017-06-161690.001719.001655.001655.003150052653900
2017-06-151687.001698.001682.001682.00640010794900
2017-06-141696.001707.001687.001687.001130019154400
2017-06-131681.001708.001678.001696.001240021075000
2017-06-121678.001698.001674.001674.001390023375300
2017-06-091683.001716.001683.001705.001910032276100
2017-06-081720.001724.001695.001697.001670028542100
2017-06-071733.001736.001702.001733.001440024838300
2017-06-061719.001747.001710.001736.001840031905900
2017-06-051713.001719.001684.001710.002260038600400
2017-06-021663.001717.001657.001713.001960033288500
2017-06-011630.001664.001630.001661.00960015861100
2017-05-311660.001662.001613.001620.001420023205600
2017-05-301684.001684.001657.001661.00820013656500
2017-05-291687.001687.001673.001675.0031005198200
2017-05-261701.001701.001677.001677.0039006568400
2017-05-251704.001706.001687.001689.0045007625100
2017-05-241686.001724.001679.001704.001450024629800
2017-05-231700.001700.001666.001685.001140019242700
2017-05-221709.001709.001697.001698.00830014116400
2017-05-191702.001718.001700.001709.001410024046200
2017-05-181706.001715.001682.001702.001550026348600
2017-05-171759.001759.001717.001718.001530026525400
2017-05-161767.001779.001761.001774.001400024805300
2017-05-151740.001779.001727.001771.002100037031800
2017-05-121714.001746.001714.001746.00660011476600
2017-05-111759.001759.001726.001740.00950016528300
2017-05-101750.001758.001743.001755.00930016302300
2017-05-091745.001753.001739.001742.00940016409900
2017-05-081739.001756.001737.001754.002040035669100
2017-05-021723.001734.001712.001732.001000017279000
2017-05-011692.001715.001678.001715.0054009172200
2017-04-281706.001712.001695.001698.001260021442100
2017-04-271722.001722.001692.001706.001820031097700
2017-04-261677.001703.001677.001696.001330022529700
2017-04-251661.001682.001661.001675.001580026454500
2017-04-241645.001664.001639.001661.001310021651000
2017-04-211616.001644.001615.001626.001560025361500
2017-04-201597.001633.001597.001615.001670027017100
2017-04-191597.001615.001584.001600.001740027809700
2017-04-181620.001628.001609.001609.001300021043900
2017-04-171591.001603.001583.001596.00950015141800
2017-04-141601.001614.001591.001597.00910014572800
2017-04-131602.001621.001596.001615.001190019135100
2017-04-121600.001608.001600.001606.00970015548700
2017-04-111625.001627.001607.001616.001440023342600
2017-04-101628.001650.001628.001631.00850013902300
2017-04-071638.001676.001626.001626.00970015963800
2017-04-061656.001664.001617.001633.001590025985600
2017-04-051672.001680.001651.001653.00990016457100
2017-04-041703.001703.001667.001670.001260021160000
2017-04-031675.001720.001675.001703.001800030573400
2017-03-311731.001732.001661.001661.001880031845400
2017-03-301718.001731.001705.001724.001210020839700
2017-03-291720.001734.001694.001732.001480025462100
2017-03-281721.001771.001721.001771.002080036385200
2017-03-271711.001725.001693.001712.001440024566800
2017-03-241704.001735.001704.001719.001410024214000
2017-03-231716.001729.001703.001704.002130036455800
2017-03-221731.001745.001717.001725.002860049413400
2017-03-211752.001760.001751.001755.001770031029700
2017-03-171737.001752.001737.001752.001750030555900
2017-03-161741.001755.001735.001744.001470025627700
2017-03-151751.001760.001746.001746.00790013832500
2017-03-141760.001761.001746.001754.001020017910700
2017-03-131755.001763.001744.001759.001370024071700
2017-03-101764.001764.001749.001759.003570062875400
2017-03-091744.001750.001740.001749.00780013616300
2017-03-081740.001743.001730.001743.001310022763000
2017-03-071751.001754.001739.001745.001180020588500
2017-03-061754.001762.001749.001756.00980017215700
2017-03-031758.001765.001746.001757.00850014923400
2017-03-021764.001770.001755.001758.001450025556900
2017-03-011759.001771.001730.001756.002790048980300
2017-02-281729.001752.001729.001748.001410024631100
2017-02-271766.001770.001711.001733.002700046994000
2017-02-241760.001762.001755.001758.001580027795900
2017-02-231760.001765.001742.001760.001300022805200
2017-02-221765.001770.001752.001767.00940016576600
2017-02-211755.001763.001750.001759.001620028435100
2017-02-201752.001759.001743.001757.00700012255300
2017-02-171751.001757.001745.001751.00770013483200
2017-02-161758.001768.001749.001754.001080018997300
2017-02-151760.001765.001746.001749.001140020016200
2017-02-141745.001756.001739.001740.00810014146900
2017-02-131752.001760.001732.001741.00920016043400
2017-02-101721.001750.001721.001743.001400024346900
2017-02-091707.001719.001706.001711.00870014887100
2017-02-081730.001731.001711.001721.001030017729300
2017-02-071742.001770.001724.001730.001480025813300
2017-02-061752.001767.001740.001746.00990017323200
2017-02-031718.001772.001718.001755.001440025161100
2017-02-021751.001753.001710.001715.001220021074000
2017-02-011740.001754.001730.001748.0052009074800
2017-01-311730.001748.001720.001742.001430024814200
2017-01-301773.001773.001735.001745.002680046775700
2017-01-271794.001804.001771.001773.002710048411400
2017-01-261766.001800.001765.001794.001620028997300
2017-01-251764.001784.001760.001766.00710012580100
2017-01-241780.001782.001757.001758.00790013967600
2017-01-231809.001809.001789.001789.00680012229200
2017-01-201818.001824.001790.001810.001820032945800
2017-01-191790.001835.001790.001818.001350024464100
2017-01-181790.001794.001769.001793.001280022802300
2017-01-171810.001812.001791.001794.001530027512800
2017-01-161859.001869.001818.001829.00910016711600
2017-01-131844.001874.001836.001859.001500027837800
2017-01-121854.001873.001835.001857.001990036853400
2017-01-111890.001890.001871.001874.001470027589000
2017-01-101907.001910.001861.001877.002680050490300
2017-01-061910.001910.001886.001908.003500066654300
2017-01-051869.001896.001866.001880.0053600100895000
2017-01-041850.001859.001839.001858.001150021299100
2016-12-301812.001820.001771.001819.001070019289100
2016-12-291818.001822.001800.001813.001100019929600
2016-12-281821.001830.001821.001828.0033006027700
2016-12-271820.001839.001819.001821.00930016972900
2016-12-261842.001853.001830.001834.00910016718000
2016-12-221839.001869.001830.001856.001100020366200
2016-12-211857.001870.001843.001848.002000037099500
2016-12-201849.001860.001838.001857.001490027577100
2016-12-191861.001861.001829.001855.001080019987800
2016-12-161870.001882.001848.001866.001710031909300
2016-12-151865.001877.001773.001866.001790033151100
2016-12-141884.001884.001853.001865.00590011000100
2016-12-131870.001887.001859.001884.001220022896900
2016-12-121870.001895.001841.001870.001140021281700
2016-12-091839.001867.001814.001867.002860053037000
2016-12-081858.001861.001826.001860.001300024073100
2016-12-071840.001854.001835.001854.00890016446100
2016-12-061820.001832.001819.001825.001070019523100
2016-12-051849.001850.001808.001812.002380043745300
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

   ※ 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