[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 
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
2016-07-21239.00243.00235.00237.009200021833000
2016-07-20243.00243.00234.00239.006900016485000
2016-07-19243.00244.00237.00243.0015400037140000
2016-07-15241.00245.00238.00243.0019700047525000
2016-07-14239.00241.00236.00238.008100019353000
2016-07-13243.00244.00239.00241.0020500049475000
2016-07-12233.00243.00233.00241.0030400073010000
2016-07-11226.00236.00223.00233.0017400039760000
2016-07-08227.00229.00226.00226.0013200029998000
2016-07-07226.00229.00226.00229.007800017763000
2016-07-06231.00231.00226.00229.0011500026278000
2016-07-05231.00233.00226.00232.0017100039453000
2016-07-04234.00234.00229.00231.0011000025508000
2016-07-01238.00241.00236.00237.0015200036188000
2016-06-30241.00242.00238.00240.0013700032875000
2016-06-29247.00247.00238.00239.009200022237000
2016-06-28234.00249.00233.00242.0016100038889000
2016-06-27229.00238.00229.00236.0012700029583000
2016-06-24235.00235.00223.00228.0024200055340000
2016-06-23233.00235.00229.00233.008400019489000
2016-06-22232.00233.00229.00233.006200014371000
2016-06-21227.00232.00225.00232.008100018503000
2016-06-20233.00233.00230.00231.006200014404000
2016-06-17225.00228.00223.00226.004600010369000
2016-06-16226.00226.00218.00223.0012900028800000
2016-06-15229.00231.00223.00228.0030100068874000
2016-06-14227.00232.00219.00228.0021900049193000
2016-06-13230.00231.00226.00227.0012500028535000
2016-06-10239.00239.00232.00233.0017700041838000
2016-06-09238.00238.00234.00236.0011100026274000
2016-06-08238.00239.00233.00239.007600017961000
2016-06-07238.00240.00238.00239.0010400024849000
2016-06-06233.00237.00233.00237.009100021403000
2016-06-03236.00240.00236.00237.005200012315000
2016-06-02241.00241.00233.00237.0015500036796000
2016-06-01242.00242.00235.00240.0015700037411000
2016-05-31243.00246.00239.00242.001445000350145000
2016-05-30238.00242.00237.00242.0015500037196000
2016-05-27232.00238.00232.00238.0012400029262000
2016-05-26233.00237.00233.00234.0020800048909000
2016-05-25233.00234.00231.00233.005800013516000
2016-05-24231.00233.00229.00233.009600022217000
2016-05-23232.00233.00227.00232.007700017754000
2016-05-20231.00234.00230.00232.008600020003000
2016-05-19229.00233.00228.00231.0018200042056000
2016-05-18229.00230.00226.00230.0015500035525000
2016-05-17228.00232.00226.00228.0036300083235000
2016-05-16222.00228.00220.00226.0014600032805000
2016-05-13225.00230.00222.00222.0020200045488000
2016-05-12218.00224.00217.00223.009200020417000
2016-05-11213.00220.00212.00219.0015700034114000
2016-05-10209.00218.00203.00214.0016300034517000
2016-05-09209.00212.00209.00210.008900018720000
2016-05-06213.00213.00208.00211.0011800024773000
2016-05-02217.00219.00207.00207.0018300038521000
2016-04-28227.00228.00222.00225.0030500068757000
2016-04-27227.00229.00225.00226.008900020180000
2016-04-26227.00229.00224.00227.0017100038796000
2016-04-25223.00227.00221.00227.009900022286000
2016-04-22218.00223.00217.00222.0012000026374000
2016-04-21212.00216.00211.00216.009500020378000
2016-04-20212.00213.00211.00211.008000016925000
2016-04-19210.00212.00208.00212.009600020283000
2016-04-18202.00207.00202.00203.006000012209000
2016-04-15209.00210.00206.00210.005600011709000
2016-04-14207.00209.00206.00209.0014700030500000
2016-04-13202.00207.00202.00205.009000018427000
2016-04-12197.00205.00197.00203.0021200043000000
2016-04-11196.00198.00195.00197.006500012799000
2016-04-08193.00199.00193.00197.0018000035191000
2016-04-07193.00196.00192.00195.0011000021358000
2016-04-06192.00195.00191.00193.0012100023329000
2016-04-05194.00195.00191.00193.0025400049156000
2016-04-04188.00197.00188.00196.0026600051642000
2016-04-01196.00196.00188.00188.0021100040293000
2016-03-31194.00197.00194.00194.006100011886000
2016-03-30198.00198.00194.00194.0011500022448000
2016-03-29198.00200.00198.00200.005600011145000
2016-03-28196.00203.00196.00203.0026300052581000
2016-03-25198.00199.00196.00198.009900019578000
2016-03-24199.00200.00195.00199.0020500040595000
2016-03-23199.00203.00199.00200.00592000118582000
2016-03-22197.00199.00197.00198.0018100035851000
2016-03-18201.00201.00197.00199.0016500032894000
2016-03-17201.00204.00201.00202.005700011534000
2016-03-16205.00206.00202.00202.0028500058058000
2016-03-15212.00216.00211.00212.0014600031099000
2016-03-14206.00212.00206.00212.008500017816000
2016-03-11196.00204.00196.00202.0011500022798000
2016-03-10195.00197.00195.00197.00310006083000
2016-03-09195.00196.00192.00194.00460008917000
2016-03-08199.00199.00196.00197.006600013055000
2016-03-07204.00204.00199.00200.006500013051000
2016-03-04202.00206.00197.00204.0013700027791000
2016-03-03199.00204.00198.00203.006600013342000
2016-03-02198.00201.00198.00200.0013400026806000
2016-03-01192.00196.00185.00195.0012800024710000
2016-02-29198.00199.00192.00192.007700015065000
2016-02-26196.00198.00195.00196.00420008258000
2016-02-25192.00195.00192.00195.008800016996000
2016-02-24188.00194.00188.00191.007900015148000
2016-02-23194.00195.00191.00191.005500010597000
2016-02-22189.00192.00187.00192.009800018644000
2016-02-19192.00196.00190.00191.008900017117000
2016-02-18196.00199.00194.00194.0010600020761000
2016-02-17195.00197.00193.00193.0021200041301000
2016-02-16191.00194.00191.00192.0014600028106000
2016-02-15190.00192.00187.00191.008400015937000
2016-02-12183.00187.00178.00181.0017800032631000
2016-02-10193.00195.00185.00186.0018700035242000
2016-02-09198.00198.00188.00193.0016500031874000
2016-02-08199.00205.00199.00202.008800017776000
2016-02-05200.00202.00198.00199.0011000022014000
2016-02-04203.00204.00199.00200.008800017734000
2016-02-03202.00205.00200.00203.0016300033103000
2016-02-02208.00210.00207.00208.009100018987000
2016-02-01216.00216.00206.00210.0012600026355000
2016-01-29214.00217.00207.00216.0011500024458000
2016-01-28212.00214.00212.00214.00280005975000
2016-01-27209.00214.00209.00214.00280005941000
2016-01-26211.00211.00207.00208.0012900026940000
2016-01-25214.00215.00210.00211.006500013769000
2016-01-22211.00215.00209.00214.007700016276000
2016-01-21212.00213.00208.00208.0016500034785000
2016-01-20214.00214.00212.00212.008500018105000
2016-01-19221.00221.00215.00215.0011100024131000
2016-01-18215.00221.00214.00221.005200011334000
2016-01-15218.00220.00217.00218.00350007634000
2016-01-14216.00217.00215.00217.008300017953000
2016-01-13219.00222.00218.00221.007200015881000
2016-01-12218.00219.00217.00217.007900017177000
2016-01-08224.00231.00218.00220.009500021205000
2016-01-07227.00228.00224.00224.006000013530000
2016-01-06227.00230.00225.00227.007600017266000
2016-01-05229.00231.00228.00228.006500014898000
2016-01-04229.00232.00227.00227.007400016950000
2015-12-30233.00233.00230.00231.005100011804000
2015-12-29227.00231.00226.00231.008400019232000
2015-12-28225.00227.00225.00226.00290006562000
2015-12-25227.00227.00224.00225.007500016864000
2015-12-24228.00229.00225.00227.00400009080000
2015-12-22227.00230.00226.00228.00400009119000
2015-12-21225.00230.00223.00227.0011600026348000
2015-12-18230.00231.00226.00228.008700019878000
2015-12-17228.00230.00226.00230.006100013947000
2015-12-16225.00227.00223.00225.0012400027847000
2015-12-15227.00227.00224.00224.00320007194000
2015-12-14226.00229.00225.00227.005500012478000
2015-12-11227.00230.00227.00230.0014000031853000
2015-12-10226.00230.00226.00226.006200014113000
2015-12-09228.00230.00227.00228.005900013468000
2015-12-08230.00231.00228.00228.00380008691000
2015-12-07231.00235.00230.00230.006200014389000
2015-12-04232.00232.00229.00230.008300019127000
2015-12-03233.00235.00232.00234.006900016114000
2015-12-02233.00236.00231.00235.0012000028069000
2015-12-01232.00233.00229.00233.0012100028062000
2015-11-30232.00235.00231.00233.0021100049272000
2015-11-27234.00236.00232.00232.007200016807000
2015-11-26233.00236.00232.00234.0011300026437000

   ※ 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