[8537 東証1部] 大光銀行 日足 時系列データ

[8537 東証1部] 大光銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29243.00244.00240.00241.00220005329000
2017-05-26240.00244.00240.00243.00260006301000
2017-05-25245.00246.00240.00240.007000017000000
2017-05-24248.00250.00245.00248.004500011159000
2017-05-23243.00248.00243.00244.005800014178000
2017-05-22245.00246.00243.00243.005400013210000
2017-05-19246.00248.00245.00245.0013700033714000
2017-05-18251.00251.00246.00246.008600021338000
2017-05-17255.00255.00251.00254.00250006323000
2017-05-16252.00258.00252.00256.005700014536000
2017-05-15256.00256.00250.00252.006000015065000
2017-05-12261.00261.00254.00257.004900012630000
2017-05-11261.00262.00259.00261.006500016930000
2017-05-10261.00261.00258.00261.005800015109000
2017-05-09258.00261.00256.00261.009000023253000
2017-05-08253.00258.00253.00258.008200021062000
2017-05-02246.00255.00246.00252.008500021262000
2017-05-01242.00244.00242.00244.00380009249000
2017-04-28240.00244.00238.00243.0012700030746000
2017-04-27238.00242.00238.00240.009200022050000
2017-04-26234.00243.00234.00240.0012300029390000
2017-04-25229.00231.00227.00230.007700017679000
2017-04-24227.00230.00226.00228.0010600024163000
2017-04-21223.00225.00220.00222.007500016664000
2017-04-20219.00224.00216.00221.008400018621000
2017-04-19217.00221.00216.00219.006300013758000
2017-04-18218.00225.00218.00220.009000019841000
2017-04-17218.00219.00215.00216.007500016266000
2017-04-14220.00221.00219.00220.00430009462000
2017-04-13220.00223.00220.00221.004600010190000
2017-04-12224.00224.00220.00221.00310006863000
2017-04-11223.00227.00223.00225.00290006520000
2017-04-10222.00227.00222.00225.006500014612000
2017-04-07223.00225.00220.00221.008600019135000
2017-04-06224.00226.00220.00221.008100017937000
2017-04-05228.00228.00224.00224.009100020617000
2017-04-04225.00229.00225.00229.0013000029491000
2017-04-03222.00230.00221.00229.009100020511000
2017-03-31224.00226.00221.00221.0011500025679000
2017-03-30222.00225.00221.00221.005700012678000
2017-03-29227.00227.00222.00224.009200020686000
2017-03-28225.00228.00224.00227.0013000029359000
2017-03-27224.00224.00219.00223.008700019302000
2017-03-24225.00232.00225.00225.008300018915000
2017-03-23231.00233.00225.00226.0010200023256000
2017-03-22237.00237.00232.00234.007200016890000
2017-03-21239.00240.00238.00240.004800011479000
2017-03-17240.00240.00236.00237.006300014982000
2017-03-16238.00239.00237.00239.007100016908000
2017-03-15242.00243.00240.00242.00280006767000
2017-03-14241.00244.00241.00244.00220005338000
2017-03-13241.00244.00240.00241.00260006269000
2017-03-10245.00245.00240.00241.0015600038022000
2017-03-09238.00240.00236.00238.00300007121000
2017-03-08240.00240.00238.00238.00290006912000
2017-03-07242.00242.00236.00240.004700011269000
2017-03-06242.00245.00242.00243.00350008522000
2017-03-03242.00244.00242.00243.00260006314000
2017-03-02244.00246.00242.00244.007800019007000
2017-03-01243.00244.00242.00243.00400009717000
2017-02-28243.00245.00243.00243.005900014367000
2017-02-27244.00245.00240.00243.0015800038354000
2017-02-24246.00247.00245.00246.00380009339000
2017-02-23250.00250.00245.00247.00320007925000
2017-02-22254.00254.00250.00250.00350008815000
2017-02-21250.00252.00250.00250.00260006506000
2017-02-20250.00253.00247.00252.00320008011000
2017-02-17253.00253.00249.00249.004400011020000
2017-02-16257.00258.00251.00252.005100012976000
2017-02-15257.00258.00255.00255.00260006659000
2017-02-14258.00258.00253.00253.00190004846000
2017-02-13257.00257.00252.00255.00340008666000
2017-02-10247.00255.00247.00252.005300013309000
2017-02-09247.00248.00244.00244.00340008339000
2017-02-08251.00251.00245.00248.00330008164000
2017-02-07247.00252.00247.00249.005000012468000
2017-02-06251.00256.00250.00251.004100010351000
2017-02-03246.00255.00246.00251.005700014274000
2017-02-02256.00256.00245.00246.008100020293000
2017-02-01254.00256.00253.00256.004000010204000
2017-01-31253.00255.00251.00253.004600011649000
2017-01-30257.00258.00254.00255.004500011513000
2017-01-27256.00261.00255.00257.006400016506000
2017-01-26255.00256.00253.00255.007800019873000
2017-01-25255.00259.00255.00256.004400011295000
2017-01-24256.00256.00251.00252.005500013906000
2017-01-23258.00258.00256.00256.00360009267000
2017-01-20254.00259.00254.00259.00320008243000
2017-01-19252.00258.00251.00256.007300018615000
2017-01-18255.00255.00252.00252.005600014210000
2017-01-17259.00259.00252.00254.004700011938000
2017-01-16264.00264.00256.00259.006200016133000
2017-01-13259.00261.00256.00260.007500019454000
2017-01-12265.00265.00258.00259.005700014866000
2017-01-11268.00268.00265.00266.005400014365000
2017-01-10269.00269.00267.00268.006500017399000
2017-01-06267.00270.00267.00269.006500017489000
2017-01-05271.00271.00267.00270.005800015613000
2017-01-04263.00271.00263.00271.006800018278000
2016-12-30266.00266.00260.00263.008900023360000
2016-12-29266.00267.00264.00267.007500019982000
2016-12-28270.00273.00267.00267.005900015842000
2016-12-27271.00272.00267.00269.00360009697000
2016-12-26274.00274.00269.00271.004400011971000
2016-12-22270.00272.00269.00272.0011100030041000
2016-12-21269.00270.00266.00270.005400014515000
2016-12-20270.00270.00268.00270.005400014562000
2016-12-19269.00270.00268.00270.004600012379000
2016-12-16270.00272.00268.00269.0013500036408000
2016-12-15267.00270.00267.00270.009900026583000
2016-12-14267.00267.00261.00265.004800012682000
2016-12-13264.00265.00263.00265.007200019040000
2016-12-12267.00268.00260.00264.0012000031781000
2016-12-09264.00269.00264.00267.0016800044666000
2016-12-08265.00265.00259.00264.0017400045558000
2016-12-07263.00265.00262.00263.007600020031000
2016-12-06264.00264.00260.00262.0010200026779000
2016-12-05262.00263.00259.00261.004300011230000
2016-12-02264.00266.00263.00265.007800020633000
2016-12-01263.00266.00262.00263.009900026107000
2016-11-30262.00262.00260.00262.006700017530000
2016-11-29261.00262.00260.00261.005200013573000
2016-11-28260.00262.00259.00262.007500019527000
2016-11-25259.00262.00257.00260.007600019747000
2016-11-24267.00267.00258.00261.005900015417000
2016-11-22268.00269.00251.00267.0010000026485000
2016-11-21269.00269.00253.00268.0010000026445000
2016-11-18270.00271.00268.00268.007400019924000
2016-11-17268.00270.00266.00270.009800026347000
2016-11-16270.00271.00268.00270.0011000029671000
2016-11-15268.00269.00266.00269.009800026248000
2016-11-14256.00268.00256.00268.0010500027752000
2016-11-11262.00266.00247.00252.0013800035731000
2016-11-10261.00265.00258.00262.006500017040000
2016-11-09265.00266.00245.00246.0013100033145000
2016-11-08262.00266.00261.00261.005800015268000
2016-11-07261.00264.00260.00261.007200018839000
2016-11-04261.00262.00258.00262.005100013297000
2016-11-02265.00265.00256.00261.007300019042000
2016-11-01270.00270.00263.00268.0011800031578000
2016-10-31270.00273.00270.00271.0013300035982000
2016-10-28263.00276.00262.00276.0023700063724000
2016-10-27252.00260.00250.00260.008600021941000
2016-10-26240.00253.00240.00252.0013700033989000
2016-10-25240.00240.00238.00240.005500013181000
2016-10-24240.00240.00238.00240.00310007430000
2016-10-21236.00240.00236.00240.005500013137000
2016-10-20234.00239.00234.00238.007700018269000
2016-10-19234.00236.00233.00233.00370008675000
2016-10-18234.00236.00234.00236.00320007506000
2016-10-17234.00235.00233.00235.00370008661000
2016-10-14236.00237.00234.00235.005300012471000
2016-10-13232.00237.00228.00237.006200014477000
2016-10-12234.00234.00229.00231.004500010419000
2016-10-11230.00235.00230.00235.004800011237000
2016-10-07231.00233.00228.00233.005500012690000
2016-10-06226.00232.00226.00231.007600017447000
2016-10-05223.00226.00222.00225.005700012777000
2016-10-04218.00226.00218.00223.007600016892000
2016-10-03218.00222.00216.00217.00420009170000
2016-09-30218.00219.00215.00216.004900010602000
2016-09-29213.00220.00212.00219.006600014282000
2016-09-28218.00218.00209.00211.007900016761000
2016-09-27221.00221.00212.00218.0017600037944000
2016-09-26234.00234.00225.00225.007100016233000
2016-09-23232.00235.00225.00234.0012500028933000
2016-09-21220.00233.00211.00232.0014900033282000
2016-09-20210.00226.00209.00217.0018100039383000
2016-09-16200.00207.00200.00207.005800011832000
2016-09-15205.00207.00200.00200.00390007897000
2016-09-14204.00208.00201.00207.00290005963000
2016-09-13205.00206.00204.00204.00170003486000
2016-09-12210.00210.00205.00205.00360007453000
2016-09-09216.00216.00210.00210.00460009889000
2016-09-08210.00215.00210.00214.00460009790000
2016-09-07207.00210.00206.00210.00340007075000
2016-09-06206.00212.00206.00210.00220004581000
2016-09-05210.00214.00210.00210.00390008280000
2016-09-02220.00220.00210.00211.009600020618000
2016-09-01211.00219.00211.00219.005200011130000
2016-08-31204.00209.00204.00209.00270005563000
2016-08-30202.00204.00202.00204.00210004263000
2016-08-29201.00202.00197.00202.00330006624000
2016-08-26197.00197.00193.00194.00240004668000
2016-08-25196.00196.00195.00195.00340006653000
2016-08-24199.00201.00198.00198.00130002583000
2016-08-23203.00203.00198.00199.00250005000000
2016-08-22203.00205.00202.00203.00450009151000
2016-08-19203.00206.00203.00203.00310006312000
2016-08-18204.00214.00200.00205.008100016710000
2016-08-17198.00211.00198.00207.009800019953000
2016-08-16207.00208.00201.00201.006000012250000
2016-08-15214.00219.00205.00206.00410008649000
2016-08-12223.00223.00209.00212.007100015241000
2016-08-10223.00223.00218.00221.00320007058000
2016-08-09221.00224.00220.00223.005300011796000
2016-08-08217.00224.00214.00224.005400011936000
2016-08-05213.00213.00207.00209.00190003986000
2016-08-04208.00217.00206.00211.006300013273000
2016-08-03208.00210.00207.00208.00460009579000
2016-08-02220.00220.00212.00213.005800012544000
2016-08-01222.00225.00216.00222.0010200022598000
2016-07-29200.00228.00200.00223.0012000025881000
2016-07-28203.00203.00198.00200.005800011651000
2016-07-27198.00204.00194.00203.006300012639000
2016-07-26200.00203.00197.00198.00430008567000
2016-07-25198.00200.00194.00197.005700011221000
2016-07-22200.00204.00198.00198.008500017032000
2016-07-21198.00203.00197.00200.006400012773000
2016-07-20198.00199.00193.00198.006000011826000
2016-07-19193.00197.00193.00197.00420008154000
2016-07-15190.00197.00190.00195.006300012267000
2016-07-14192.00193.00186.00191.00380007280000
2016-07-13188.00197.00187.00193.007500014352000
2016-07-12188.00192.00186.00188.007000013239000
2016-07-11174.00186.00174.00185.008100014674000
2016-07-08178.00178.00172.00172.00390006816000
2016-07-07179.00179.00176.00178.00240004250000
2016-07-06180.00180.00175.00176.00400007067000
2016-07-05177.00183.00177.00182.00490008821000
2016-07-04183.00188.00179.00180.006500011953000
2016-07-01184.00185.00179.00185.00490008982000
2016-06-30182.00183.00176.00181.0011500020768000
2016-06-29178.00181.00176.00181.00410007369000
2016-06-28175.00179.00174.00174.00540009526000
2016-06-27178.00178.00173.00175.00430007549000
2016-06-24183.00186.00170.00175.009700017192000
2016-06-23187.00187.00185.00185.00220004072000
2016-06-22183.00187.00182.00187.00380007017000
2016-06-21182.00185.00182.00185.00370006794000
2016-06-20186.00187.00182.00186.00410007615000
2016-06-17180.00182.00179.00181.00470008479000
2016-06-16182.00183.00174.00175.006800012171000
2016-06-15184.00189.00182.00182.00370006826000
2016-06-14183.00183.00181.00182.00420007639000
2016-06-13190.00190.00182.00183.008600015883000
2016-06-10191.00192.00189.00190.0011200021363000
2016-06-09190.00191.00190.00190.00400007603000
2016-06-08190.00190.00189.00190.00100001894000
2016-06-07191.00192.00189.00189.00140002662000
2016-06-06190.00191.00188.00189.00340006432000
2016-06-03188.00192.00187.00192.005400010214000
2016-06-02191.00191.00187.00188.008300015686000
2016-06-01193.00195.00191.00191.005900011340000
2016-05-31192.00194.00191.00193.00460008847000
2016-05-30190.00191.00190.00191.00330006279000
2016-05-27190.00190.00188.00189.00380007177000
2016-05-26191.00193.00190.00190.00260004970000
2016-05-25190.00191.00189.00190.00260004948000
2016-05-24191.00191.00190.00190.00260004947000

   ※ 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