[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 
2017-09-20240.00250.00240.00250.007100017340000
2017-09-19236.00240.00236.00240.006600015757000
2017-09-15230.00235.00228.00235.007500017415000
2017-09-14231.00233.00231.00233.00220005104000
2017-09-13232.00232.00229.00230.00270006235000
2017-09-12227.00231.00226.00229.008300019007000
2017-09-11230.00230.00225.00226.00410009313000
2017-09-08227.00230.00226.00226.0011600026390000
2017-09-07230.00230.00228.00230.00180004133000
2017-09-06230.00230.00228.00228.00400009145000
2017-09-05236.00237.00231.00231.004300010046000
2017-09-04234.00235.00231.00234.006200014458000
2017-09-01235.00237.00234.00236.004700011063000
2017-08-31235.00237.00234.00234.004500010586000
2017-08-30237.00237.00234.00236.00350008236000
2017-08-29234.00236.00231.00236.004400010322000
2017-08-28231.00237.00230.00237.008000018600000
2017-08-25229.00233.00229.00231.00250005769000
2017-08-24229.00229.00227.00228.00230005243000
2017-08-23229.00229.00227.00228.00390008896000
2017-08-22227.00228.00227.00227.00200004545000
2017-08-21228.00229.00226.00227.00210004776000
2017-08-18229.00230.00228.00228.005600012812000
2017-08-17233.00233.00231.00232.00310007200000
2017-08-16236.00236.00233.00233.00320007475000
2017-08-15235.00237.00235.00235.00220005190000
2017-08-14237.00237.00234.00234.00260006110000
2017-08-10238.00239.00236.00238.00170004045000
2017-08-09241.00241.00237.00237.00240005721000
2017-08-08243.00243.00241.00242.00160003873000
2017-08-07242.00242.00241.00242.00200004837000
2017-08-04235.00238.00235.00238.00170004036000
2017-08-03237.00237.00235.00237.004500010630000
2017-08-02239.00239.00235.00238.008300019697000
2017-08-01236.00238.00233.00238.008100019100000
2017-07-31236.00236.00232.00235.004900011516000
2017-07-28237.00237.00235.00236.00420009902000
2017-07-27233.00235.00233.00235.00350008199000
2017-07-26236.00237.00231.00232.007200016763000
2017-07-25235.00238.00235.00235.005300012498000
2017-07-24234.00236.00233.00236.009900023241000
2017-07-21235.00235.00233.00234.00400009359000
2017-07-20234.00237.00234.00236.00270006361000
2017-07-19238.00238.00235.00235.00370008755000
2017-07-18235.00237.00233.00237.005900013871000
2017-07-14235.00237.00235.00236.004700011071000
2017-07-13238.00239.00234.00235.00300007077000
2017-07-12237.00238.00236.00237.006200014695000
2017-07-11235.00239.00235.00237.00360008527000
2017-07-10237.00238.00235.00235.00220005189000
2017-07-07240.00240.00235.00235.005400012820000
2017-07-06241.00243.00241.00241.00320007744000
2017-07-05240.00241.00240.00241.004400010591000
2017-07-04242.00246.00242.00242.005200012647000
2017-07-03238.00243.00238.00242.004200010151000
2017-06-30240.00240.00238.00239.00390009336000
2017-06-29240.00242.00239.00241.004600011076000
2017-06-28237.00240.00236.00240.00400009519000
2017-06-27238.00241.00236.00237.00350008325000
2017-06-26242.00242.00237.00237.007600018278000
2017-06-23241.00242.00241.00242.00300007245000
2017-06-22240.00242.00240.00241.00270006505000
2017-06-21238.00240.00238.00238.00360008598000
2017-06-20239.00243.00239.00240.005700013712000
2017-06-19238.00241.00238.00239.00310007421000
2017-06-16238.00243.00232.00237.009200021921000
2017-06-15237.00238.00236.00237.007500017777000
2017-06-14237.00239.00234.00237.009800023193000
2017-06-13230.00232.00230.00230.00220005077000
2017-06-12229.00240.00229.00230.009500021941000
2017-06-09229.00233.00228.00229.0014800033920000
2017-06-08229.00232.00229.00230.0010000023005000
2017-06-07234.00234.00229.00230.009400021672000
2017-06-06233.00236.00232.00232.009600022379000
2017-06-05235.00236.00233.00233.008000018773000
2017-06-02233.00236.00233.00236.0012700029804000
2017-06-01235.00238.00233.00233.006900016201000
2017-05-31236.00236.00233.00233.004300010051000
2017-05-30241.00241.00236.00236.004600010948000
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

   ※ 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