[8530 東証1部] 中京銀行 日足 時系列データ

[8530 東証1部] 中京銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-272316.002342.002310.002324.00700016276300
2017-07-262310.002310.002297.002306.00560012891400
2017-07-252329.002330.002302.002306.00540012472500
2017-07-242327.002333.002303.002329.00980022765600
2017-07-212320.002333.002308.002333.00550012780200
2017-07-202321.002340.002321.002332.00500011658600
2017-07-192317.002335.002301.002328.001110025770600
2017-07-182307.002319.002292.002309.001550035753300
2017-07-142304.002309.002291.002307.0034007829900
2017-07-132298.002312.002288.002305.0033007588000
2017-07-122312.002312.002290.002298.00530012189700
2017-07-112296.002324.002296.002312.0029006709300
2017-07-102308.002316.002297.002297.0042009683100
2017-07-072310.002329.002308.002308.00440010168800
2017-07-062317.002330.002307.002321.00550012764300
2017-07-052306.002339.002306.002322.00760017642600
2017-07-042330.002332.002312.002316.00790018342900
2017-07-032315.002315.002293.002313.00530012244100
2017-06-302309.002310.002292.002292.0040009194000
2017-06-292325.002328.002301.002310.00880020357200
2017-06-282298.002321.002298.002317.00540012482000
2017-06-272303.002317.002290.002313.00480011080200
2017-06-262306.002319.002306.002312.0016003697900
2017-06-232303.002329.002303.002321.0041009507200
2017-06-222306.002311.002294.002295.0033007603000
2017-06-212323.002325.002305.002305.00460010620300
2017-06-202310.002330.002305.002324.00660015324200
2017-06-192276.002302.002275.002302.00540012378300
2017-06-162268.002293.002268.002287.0049200112346200
2017-06-152304.002323.002262.002266.0049100112530400
2017-06-142339.002349.002310.002310.00860020001900
2017-06-132320.002338.002317.002317.001210028132200
2017-06-122304.002337.002301.002306.001630037662400
2017-06-092318.002348.002292.002338.001460033894000
2017-06-082306.002329.002305.002306.00620014328700
2017-06-072326.002327.002308.002312.00780018041800
2017-06-062326.002355.002320.002325.001270029768100
2017-06-052328.002345.002305.002326.001130026346200
2017-06-022303.002335.002294.002328.001450033593100
2017-06-012295.002306.002288.002303.001160026631600
2017-05-312298.002304.002281.002285.001150026314000
2017-05-302315.002315.002303.002307.00620014295800
2017-05-292327.002332.002315.002318.0036008362700
2017-05-262325.002325.002275.002320.001240028743300
2017-05-252309.002330.002306.002325.00520012082900
2017-05-242305.002347.002300.002330.00830019286100
2017-05-232287.002309.002274.002305.00710016292700
2017-05-222262.002291.002246.002287.001660037801800
2017-05-192248.002269.002234.002260.001180026583200
2017-05-182271.002272.002250.002262.00760017204900
2017-05-172301.002301.002274.002297.00660015129600
2017-05-162300.002326.002300.002314.001340031008700
2017-05-152330.002330.002263.002294.002560058676100
2017-05-122344.002365.002310.002342.001300030413700
2017-05-112353.002365.002340.002344.001140026799500
2017-05-102359.002360.002344.002348.00950022330600
2017-05-092364.002373.002354.002354.001620038298200
2017-05-082378.002398.002361.002378.002690063987000
2017-05-022347.002370.002338.002360.001730040835600
2017-05-012330.002346.002330.002346.0031007247100
2017-04-282350.002350.002322.002330.002290053382500
2017-04-272350.002360.002340.002350.001040024449600
2017-04-262341.002351.002332.002340.00850019890000
2017-04-252344.002364.002338.002338.001170027482600
2017-04-242320.002350.002320.002342.00730017067700
2017-04-212317.002318.002306.002311.00510011796200
2017-04-202274.002320.002274.002295.001240028530200
2017-04-192281.002300.002240.002290.001230028056300
2017-04-182307.002321.002302.002309.001210027980200
2017-04-172258.002278.002258.002270.001350030545000
2017-04-142275.002275.002235.002258.00970021952900
2017-04-132273.002288.002230.002275.00890020226500
2017-04-122294.002294.002256.002275.00500011377100
2017-04-112293.002309.002273.002295.00750017237300
2017-04-102290.002311.002290.002293.00610014039000
2017-04-072271.002306.002255.002297.001400032059600
2017-04-062287.002287.002234.002238.001450032631800
2017-04-052303.002308.002287.002295.001720039517800
2017-04-042324.002329.002305.002313.001230028510100
2017-04-032350.002370.002328.002328.001610037692900
2017-03-312369.002379.002343.002350.001300030592100
2017-03-302371.002373.002337.002357.001320031091000
2017-03-292351.002379.002345.002371.001930045673800
2017-03-282353.002365.002336.002361.001940045697900
2017-03-272340.002344.002309.002337.001810042157400
2017-03-242311.002365.002311.002359.001990046743400
2017-03-232329.002329.002301.002311.002090048380300
2017-03-222330.002364.002330.002349.001950045669200
2017-03-212351.002371.002351.002354.001280030204700
2017-03-172347.002359.002328.002359.001430033598300
2017-03-162319.002365.002319.002347.001540036109000
2017-03-152332.002340.002319.002319.00810018839100
2017-03-142343.002352.002331.002332.00690016132800
2017-03-132340.002361.002337.002343.001000023472100
2017-03-102359.002382.002348.002356.002350055479000
2017-03-092315.002353.002312.002340.001820042508200
2017-03-082315.002335.002312.002318.00800018559300
2017-03-072337.002353.002322.002322.001130026379800
2017-03-062336.002386.002333.002357.002540059860400
2017-03-032311.002340.002306.002336.001220028384500
2017-03-022360.002360.002319.002326.001040024322400
2017-03-012370.002376.002340.002358.002940069343000
2017-02-282294.002377.002294.002368.0071500168011900
2017-02-272290.002300.002270.002280.002270051892400
2017-02-242291.002309.002282.002302.00870019978800
2017-02-232305.002313.002295.002312.00950021915100
2017-02-222310.002323.002295.002311.0092300213345900
2017-02-212305.002344.002290.002341.001820042264300
2017-02-202297.002308.002295.002305.00850019564100
2017-02-172330.002330.002313.002320.00710016487500
2017-02-162350.002373.002335.002335.001580037107000
2017-02-152368.002375.002335.002350.00760017868300
2017-02-142368.002368.002334.002347.00710016668200
2017-02-132375.002375.002335.002353.00720016937400
2017-02-102350.002363.002337.002363.001650038788800
2017-02-092318.002345.002318.002337.00650015193800
2017-02-082300.002339.002270.002338.00730016880200
2017-02-072320.002350.002293.002293.00840019495600
2017-02-062343.002352.002324.002328.00700016337400
2017-02-032300.002357.002296.002344.001630038041900
2017-02-022329.002329.002295.002310.001010023354500
2017-02-012295.002320.002278.002309.00810018669300
2017-01-312307.002315.002293.002308.00710016374400
2017-01-302320.002331.002303.002312.00660015265000
2017-01-272355.002355.002324.002330.001010023586100
2017-01-262340.002346.002330.002338.00730017080500
2017-01-252335.002335.002308.002324.00580013472300
2017-01-242302.002329.002292.002311.00900020760700
2017-01-232340.002340.002313.002314.0030006963100
2017-01-202335.002350.002325.002340.00620014502500
2017-01-192316.002343.002316.002343.00940021926300
2017-01-182330.002330.002271.002316.00930021453800
2017-01-172310.002315.002295.002314.001020023515700
2017-01-162358.002360.002312.002336.00940021965900
2017-01-132325.002342.002315.002342.00770017970700
2017-01-122340.002340.002320.002337.00670015615600
2017-01-112357.002357.002330.002344.00810018958200
2017-01-102363.002370.002326.002357.001230028925000
2017-01-062365.002365.002326.002363.001230028877100
2017-01-052415.002415.002355.002366.001950046311100
2017-01-042339.002415.002339.002415.001160027833100
2016-12-302355.002355.002323.002347.00620014505100
2016-12-292340.002367.002331.002355.001160027261800
2016-12-282303.002358.002303.002352.00430010060900
2016-12-272304.002331.002304.002322.0043009957600
2016-12-262312.002337.002312.002333.00750017443700
2016-12-222344.002354.002220.002334.001290030083400
2016-12-212358.002373.002335.002344.00610014324800
2016-12-202376.002378.002360.002378.00650015409000
2016-12-192352.002379.002352.002374.001020024131500
2016-12-162400.002407.002350.002379.002290054597400
2016-12-152377.002385.002351.002385.00960022758200
2016-12-142390.002390.002340.002357.00680016050600
2016-12-132375.002375.002343.002370.00930021997500
2016-12-122382.002382.002345.002370.00680016066500
2016-12-092350.002393.002350.002393.001810042825400
2016-12-082364.002364.002326.002364.001050024679300
2016-12-072330.002350.002327.002347.00820019207000
2016-12-062324.002339.002314.002323.00770017907300
2016-12-052340.002357.002315.002322.00760017698400
2016-12-022365.002365.002345.002357.001040024488400
2016-12-012385.002385.002349.002359.001190028135400
2016-11-302354.002361.002345.002357.00760017883900
2016-11-292329.002378.002329.002354.00570013401000
2016-11-282347.002379.002342.002365.00810019153200
2016-11-252328.002368.002322.002357.001190027929500
2016-11-242350.002360.002320.002354.00820019247400
2016-11-222369.002369.002350.002356.00750017673700
2016-11-212370.002370.002318.002369.00830019543000
2016-11-182398.002398.002338.002347.001310030905800
2016-11-172314.002381.002309.002378.001070025172700
2016-11-162339.002360.002308.002360.00870020358100
2016-11-152335.002335.002291.002297.00880020256300
2016-11-142346.002354.002317.002320.001070024906700
2016-11-112295.002399.002295.002343.001170027330100
2016-11-102299.002333.002278.002313.001260029028400
2016-11-092358.002403.002198.002200.002780063202400
2016-11-082340.002359.002329.002348.00620014512300
2016-11-072299.002358.002299.002340.00550012850500
2016-11-042300.002305.002283.002300.0037008497300
2016-11-022352.002352.002310.002323.00460010721500
2016-11-012330.002358.002329.002357.00480011268000
2016-10-312355.002355.002327.002329.00750017493700
2016-10-282373.002373.002339.002356.001260029668500
2016-10-272359.002364.002342.002355.00760017899200
2016-10-262380.002380.002342.002359.001350031817200
2016-10-252337.002365.002328.002357.001200028267600
2016-10-242329.002357.002329.002337.0030007023900
2016-10-212355.002361.002334.002349.00690016216700
2016-10-202344.002368.002344.002354.00890020941300
2016-10-192354.002376.002347.002371.00750017717600
2016-10-182365.002383.002342.002354.00490011556800
2016-10-172358.002360.002328.002346.0037008700900
2016-10-142350.002378.002350.002358.00440010370400
2016-10-132388.002388.002327.002360.00580013666000
2016-10-122370.002370.002324.002346.00510011995300
2016-10-112359.002385.002358.002373.0037008785800
2016-10-072346.002360.002336.002359.0036008473400
2016-10-062371.002393.002301.002316.00620014552400
2016-10-052351.002394.002344.002371.001000023649100
2016-10-042307.002370.002307.002361.00810018987700
2016-10-032318.002328.002291.002326.0037008534800
2016-09-302317.002325.002260.002284.001030023575200
2016-09-292310.002390.002310.002358.001380032431100
2016-09-282240.002340.002240.002304.0041009353400
2016-09-27236.00236.00226.00233.0022000050834000
2016-09-26242.00242.00237.00238.005100012181000
2016-09-23243.00244.00236.00241.0015500037345000
2016-09-21239.00255.00231.00246.0030700074773000
2016-09-20234.00245.00234.00239.0017200041234000
2016-09-16227.00235.00227.00233.009600022252000
2016-09-15229.00233.00227.00229.0012500028770000
2016-09-14224.00232.00223.00229.0010000022779000
2016-09-13229.00230.00227.00228.00350007988000
2016-09-12229.00232.00226.00229.0011900027138000
2016-09-09232.00233.00231.00232.006500015088000
2016-09-08231.00233.00228.00233.006300014554000
2016-09-07230.00233.00227.00232.005600012912000
2016-09-06232.00233.00229.00233.00380008803000
2016-09-05233.00234.00232.00232.00210004888000
2016-09-02242.00242.00234.00234.007600017998000
2016-09-01241.00247.00240.00242.0014700035736000
2016-08-31230.00238.00230.00238.0010100023582000
2016-08-30230.00232.00230.00231.00150003467000
2016-08-29233.00233.00225.00230.00430009888000
2016-08-26225.00227.00221.00225.007300016354000
2016-08-25228.00228.00225.00225.00300006768000
2016-08-24227.00229.00227.00229.00120002740000
2016-08-23225.00230.00225.00228.007300016686000
2016-08-22226.00228.00226.00227.00340007712000
2016-08-19225.00229.00225.00226.008100018351000
2016-08-18224.00229.00223.00227.008400019034000
2016-08-17208.00225.00208.00224.0020200044205000
2016-08-16219.00219.00211.00211.0012800027408000
2016-08-15225.00225.00218.00219.0014900033110000
2016-08-12232.00232.00224.00226.0017900040894000
2016-08-10234.00234.00231.00233.00220005118000
2016-08-09234.00235.00231.00234.005700013302000
2016-08-08235.00236.00233.00235.004600010782000
2016-08-05233.00233.00228.00229.004900011272000
2016-08-04232.00233.00225.00233.0012100027949000
2016-08-03234.00234.00224.00228.0010500023989000
2016-08-02244.00244.00235.00235.0013600032357000
2016-08-01239.00248.00238.00246.0011300027469000
2016-07-29239.00245.00236.00239.0031000074458000
2016-07-28235.00235.00231.00234.007300017065000
2016-07-27236.00238.00234.00236.006300014890000
2016-07-26241.00241.00233.00236.0011100026399000
2016-07-25237.00241.00235.00241.0010400024774000
2016-07-22237.00238.00234.00235.00400009430000

   ※ 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