[8536 東証1部] 東日本銀行 日足 時系列データ

[8536 東証1部] 東日本銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-03-28279.00290.00274.00274.001679000467596000
2016-03-25273.00282.00273.00279.0034300095589000
2016-03-24286.00287.00276.00276.0013200036924000
2016-03-23289.00290.00286.00287.0012400035664000
2016-03-22287.00292.00284.00288.0020400058614000
2016-03-18287.00297.00282.00286.00657000188833000
2016-03-17289.00296.00287.00288.00573000166750000
2016-03-16298.00303.00290.00290.001027000301385000
2016-03-15296.00303.00295.00301.001150000344662000
2016-03-14298.00303.00298.00299.00415000124610000
2016-03-11287.00295.00284.00293.00627000180720000
2016-03-10284.00288.00281.00287.00507000144470000
2016-03-09288.00289.00280.00283.00512000145505000
2016-03-08293.00296.00287.00289.0024000069936000
2016-03-07296.00299.00295.00297.0021800064837000
2016-03-04294.00299.00290.00296.0023400068911000
2016-03-03287.00295.00286.00294.0013700040055000
2016-03-02273.00285.00273.00282.0018300051429000
2016-03-01274.00281.00274.00277.0014500040308000
2016-02-29279.00283.00274.00274.0011200031029000
2016-02-26282.00286.00275.00275.0012200034043000
2016-02-25276.00282.00276.00279.0018200050755000
2016-02-24266.00279.00266.00275.0020900057449000
2016-02-23278.00280.00273.00273.0016300045059000
2016-02-22268.00279.00265.00271.0019300052081000
2016-02-19270.00272.00267.00268.0015400041594000
2016-02-18262.00275.00262.00271.00779000210172000
2016-02-17261.00269.00261.00263.0022600059620000
2016-02-16263.00266.00256.00260.0024000062899000
2016-02-15264.00268.00259.00265.00534000140529000
2016-02-12246.00251.00240.00240.00537000132124000
2016-02-10267.00269.00254.00255.0029500077013000
2016-02-09277.00277.00264.00268.0016500044406000
2016-02-08276.00287.00276.00285.00653000185079000
2016-02-05286.00294.00282.00283.0025200072347000
2016-02-04295.00300.00290.00291.0015100044659000
2016-02-03310.00310.00282.00295.0026700079930000
2016-02-02314.00321.00310.00313.0026700084152000
2016-02-01340.00340.00321.00323.00484000158571000
2016-01-29353.00367.00318.00340.0029500099941000
2016-01-28351.00356.00348.00352.0011800041515000
2016-01-27345.00353.00345.00352.0010700037514000
2016-01-26338.00344.00332.00337.0015300051548000
2016-01-25350.00358.00344.00346.0015000052030000
2016-01-22333.00346.00333.00345.0016100054715000
2016-01-21339.00346.00330.00330.0017900060836000
2016-01-20356.00356.00341.00341.0021500074096000
2016-01-19370.00370.00354.00359.009600034437000
2016-01-18358.00364.00356.00362.0013800049684000
2016-01-15371.00375.00363.00366.0013500049729000
2016-01-14366.00373.00360.00366.0025900094326000
2016-01-13372.00378.00372.00374.0010000037448000
2016-01-12371.00379.00366.00366.0014600054128000
2016-01-08380.00388.00376.00377.0017400066437000
2016-01-07387.00395.00385.00385.0021100081916000
2016-01-06383.00393.00380.00387.0012900049742000
2016-01-05388.00394.00388.00388.009700037863000
2016-01-04393.00399.00386.00388.0011900046506000
2015-12-30401.00404.00399.00401.0010300041364000
2015-12-29388.00399.00386.00397.0013500053272000
2015-12-28381.00390.00381.00388.007200027871000
2015-12-25388.00392.00381.00384.007600029180000
2015-12-24390.00392.00388.00388.009600037419000
2015-12-22381.00389.00379.00386.0011600044588000
2015-12-21376.00387.00373.00381.0022100083398000
2015-12-18391.00401.00381.00381.00259000100950000
2015-12-17391.00392.00386.00386.008600033447000
2015-12-16371.00384.00371.00383.0013600051849000
2015-12-15376.00381.00368.00369.0011600043232000
2015-12-14372.00378.00372.00376.009600035891000
2015-12-11377.00387.00377.00383.00293000111363000
2015-12-10383.00387.00377.00385.0019900076293000
2015-12-09385.00390.00384.00387.0013300051436000
2015-12-08391.00392.00387.00387.0024900097061000
2015-12-07395.00396.00391.00391.0016600065268000
2015-12-04389.00391.00383.00391.0023200090092000
2015-12-03399.00399.00393.00396.0012600049910000
2015-12-02404.00407.00401.00403.0011000044431000
2015-12-01400.00402.00396.00402.009400037517000
2015-11-30407.00407.00396.00397.0023800094972000
2015-11-27412.00412.00406.00407.006600026961000
2015-11-26416.00416.00409.00412.0019700081188000
2015-11-25419.00419.00412.00416.0018200075406000
2015-11-24420.00420.00415.00419.0013400055942000
2015-11-20421.00423.00417.00420.0021300089517000
2015-11-19421.00425.00417.00421.00262000110161000
2015-11-18416.00420.00415.00417.0016500068915000
2015-11-17418.00421.00412.00418.0014600061080000
2015-11-16412.00417.00405.00415.008600035498000
2015-11-13417.00418.00410.00414.0013500055787000
2015-11-12424.00424.00418.00421.0014600061439000
2015-11-11413.00424.00413.00424.008900037538000
2015-11-10416.00425.00416.00419.0021100088504000
2015-11-09410.00415.00409.00414.0019300079622000
2015-11-06408.00409.00403.00407.008000032562000
2015-11-05397.00405.00397.00401.0013500054142000
2015-11-04401.00405.00395.00396.0012600050244000
2015-11-02410.00410.00395.00396.0012300049104000
2015-10-30408.00417.00407.00410.00260000106777000
2015-10-29413.00415.00406.00408.00504000206237000
2015-10-28416.00416.00409.00410.0017400071543000
2015-10-27420.00421.00412.00412.007800032457000
2015-10-26426.00426.00419.00420.0010300043373000
2015-10-23420.00424.00417.00421.00282000118804000
2015-10-22415.00419.00410.00414.0012200050671000
2015-10-21406.00418.00402.00417.0018400075894000
2015-10-20407.00407.00403.00404.007300029549000
2015-10-19405.00407.00399.00404.0013000052485000
2015-10-16395.00410.00395.00404.00259000104772000
2015-10-15384.00397.00384.00397.0023000090428000
2015-10-14391.00391.00382.00384.0017100065791000
2015-10-13395.00397.00392.00392.0014900058621000
2015-10-09394.00400.00389.00400.00293000116194000
2015-10-08395.00398.00392.00394.00355000139913000
2015-10-07395.00398.00393.00398.0018400072892000
2015-10-06392.00399.00391.00393.0025300099903000
2015-10-05395.00396.00387.00392.0010200039965000
2015-10-02391.00393.00384.00393.0019400075447000
2015-10-01396.00398.00383.00396.00346000135967000
2015-09-30383.00394.00382.00392.00645000252261000
2015-09-29379.00381.00371.00375.00272000102325000
2015-09-28378.00388.00378.00385.0022600086757000
2015-09-25372.00387.00371.00385.00807000306718000
2015-09-24381.00382.00370.00370.00364000136985000
2015-09-18392.00392.00379.00383.00410000156903000
2015-09-17402.00403.00389.00394.00410000161115000
2015-09-16402.00405.00395.00399.00344000136962000
2015-09-15401.00408.00397.00397.00348000139583000
2015-09-14399.00403.00397.00398.00310000123907000
2015-09-11389.00399.00387.00396.0031930001263067000
2015-09-10396.00398.00387.00395.00824000323840000
2015-09-09406.00409.00393.00404.0030520001219392000
2015-09-08434.00434.00400.00401.001523000630659000
2015-09-07421.00439.00421.00439.00279000120492000
2015-09-04426.00436.00419.00429.00422000180903000
2015-09-03429.00441.00429.00432.0021200092272000
2015-09-02421.00437.00421.00427.0013000055702000
2015-09-01439.00444.00430.00436.00238000103961000
2015-08-31441.00445.00433.00445.00305000134566000
2015-08-28435.00442.00425.00441.00304000132949000
2015-08-27414.00432.00412.00419.00309000130595000
2015-08-26398.00409.00397.00408.0024400098466000
2015-08-25395.00414.00387.00398.00449000180389000
2015-08-24441.00442.00413.00414.00281000120564000
2015-08-21460.00463.00445.00449.00417000188137000
2015-08-20479.00481.00470.00470.00235000111490000
2015-08-19480.00485.00480.00481.0013900066986000
2015-08-18484.00487.00479.00484.00446000215874000
2015-08-17479.00486.00477.00482.0018800090441000
2015-08-14475.00479.00472.00476.00267000127195000
2015-08-13477.00482.00474.00477.00308000147069000
2015-08-12482.00483.00477.00481.00356000171043000
2015-08-11494.00494.00481.00485.0016000077817000
2015-08-10484.00491.00484.00490.00278000135396000
2015-08-07467.00485.00467.00484.0020900099876000
2015-08-06470.00480.00468.00473.00246000116529000
2015-08-05461.00472.00460.00471.00237000110776000
2015-08-04465.00465.00454.00462.00219000100623000
2015-08-03461.00464.00459.00463.0013600062689000
2015-07-31471.00471.00461.00465.008300038548000
2015-07-30465.00472.00461.00466.0015100070105000
2015-07-29465.00467.00459.00463.009700044912000
2015-07-28465.00468.00457.00464.0013700063334000
2015-07-27475.00475.00467.00469.005800027245000
2015-07-24478.00478.00473.00476.0018900089833000
2015-07-23476.00480.00474.00478.0014000066894000
2015-07-22479.00480.00475.00476.0012200058232000
2015-07-21484.00485.00478.00482.0011100053370000
2015-07-17484.00484.00476.00480.0013200063268000
2015-07-16482.00483.00475.00483.00966000463778000
2015-07-15469.00474.00461.00474.001028000482623000
2015-07-14465.00469.00458.00467.00357000165978000
2015-07-13450.00464.00448.00461.00503000229842000
2015-07-10437.00455.00437.00446.00464000207435000
2015-07-09431.00433.00421.00432.00366000156390000
2015-07-08458.00460.00437.00438.00337000150206000
2015-07-07450.00462.00450.00457.00223000102080000
2015-07-06455.00457.00446.00447.0021000094775000
2015-07-03454.00463.00453.00460.0020800095689000
2015-07-02446.00456.00445.00455.0016000072328000
2015-07-01443.00449.00441.00446.0016100071702000
2015-06-30445.00448.00438.00443.00230000101773000
2015-06-29441.00450.00441.00443.0020300090337000
2015-06-26450.00456.00446.00453.00257000116064000
2015-06-25457.00459.00452.00452.0019300087779000
2015-06-24459.00464.00456.00458.00287000131897000
2015-06-23448.00459.00448.00454.00304000137763000
2015-06-22435.00446.00434.00445.00239000105231000
2015-06-19430.00439.00430.00435.00293000127326000
2015-06-18440.00440.00429.00430.0019900086126000
2015-06-17438.00440.00433.00439.0020400089149000
2015-06-16446.00447.00436.00438.00247000108733000
2015-06-15442.00446.00437.00446.0020000088503000
2015-06-12447.00447.00438.00445.00387000171927000
2015-06-11452.00456.00438.00442.00309000137207000
2015-06-10456.00459.00448.00450.0016300073846000
2015-06-09453.00459.00448.00452.00253000114958000
2015-06-08452.00464.00452.00459.00375000172339000
2015-06-05446.00447.00440.00445.0012100053665000
2015-06-04436.00447.00435.00443.0021900096837000
2015-06-03439.00440.00431.00434.00236000102599000
2015-06-02444.00444.00436.00439.0015800069569000
2015-06-01432.00445.00432.00445.00248000108940000
2015-05-29434.00442.00434.00437.00235000103034000
2015-05-28437.00440.00433.00439.0014100061566000
2015-05-27442.00442.00432.00434.00250000108690000
2015-05-26445.00445.00441.00443.0011800052184000
2015-05-25443.00445.00440.00445.0016100071374000
2015-05-22440.00441.00434.00438.0017700077436000
2015-05-21439.00443.00437.00440.0016000070417000
2015-05-20442.00444.00431.00437.00284000124111000
2015-05-19434.00442.00434.00442.00839000368996000
2015-05-18425.00440.00422.00438.00671000291956000
2015-05-15422.00429.00417.00425.0015200064075000
2015-05-14420.00423.00417.00419.00253000106140000
2015-05-13423.00427.00414.00423.0020400085673000
2015-05-12423.00431.00421.00428.0020600087638000
2015-05-11431.00434.00423.00425.0010500044891000
2015-05-08420.00427.00419.00426.00324000136971000
2015-05-07418.00425.00417.00422.0020600086628000
2015-05-01416.00429.00416.00424.0019100080670000
2015-04-30428.00428.00414.00424.00356000149697000
2015-04-28422.00427.00420.00422.0014800062629000
2015-04-27424.00424.00415.00418.0012900054071000
2015-04-24427.00432.00422.00423.0014800063072000
2015-04-23432.00439.00425.00431.0019200083164000
2015-04-22425.00436.00422.00432.00310000133636000
2015-04-21412.00428.00412.00425.00429000180788000
2015-04-20415.00419.00410.00414.0011500047701000
2015-04-17413.00423.00412.00414.00275000114662000
2015-04-16397.00420.00395.00420.00539000219493000
2015-04-15399.00399.00387.00395.009600037909000
2015-04-14391.00399.00381.00399.0023800093439000
2015-04-13397.00397.00389.00392.006100023882000
2015-04-10396.00396.00390.00395.0012700050071000
2015-04-09396.00397.00391.00393.009300036681000
2015-04-08392.00396.00390.00395.0013800054309000
2015-04-07382.00392.00382.00391.0017000066146000
2015-04-06384.00385.00376.00383.007000026775000
2015-04-03393.00396.00377.00384.0014800056545000
2015-04-02380.00395.00380.00389.0023000089544000
2015-04-01371.00383.00368.00380.00358000134024000
2015-03-31387.00388.00372.00378.0018700070810000
2015-03-30375.00386.00373.00382.0022200084076000
2015-03-27372.00381.00371.00373.0018300068780000
2015-03-26390.00390.00375.00379.00309000117812000
2015-03-25392.00395.00391.00393.0018900074225000
2015-03-24394.00394.00388.00392.0021800085255000
2015-03-23396.00396.00388.00392.0013300052176000
2015-03-20391.00396.00387.00396.00260000101834000

   ※ 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