[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 
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
2016-05-23190.00192.00190.00191.00420008015000
2016-05-20191.00193.00190.00190.00340006503000
2016-05-19191.00196.00191.00192.00310005978000
2016-05-18195.00196.00191.00192.009400018197000
2016-05-17193.00194.00191.00192.00320006153000
2016-05-16197.00198.00188.00189.005200010043000
2016-05-13201.00201.00195.00195.00230004518000
2016-05-12196.00199.00195.00199.00250004930000
2016-05-11198.00200.00197.00200.00200003976000
2016-05-10194.00201.00194.00198.00270005345000
2016-05-09194.00195.00193.00194.00230004464000
2016-05-06197.00197.00191.00195.007900015327000
2016-05-02194.00198.00193.00193.005400010523000
2016-04-28214.00220.00192.00202.008900018017000
2016-04-27216.00218.00211.00214.005800012378000
2016-04-26225.00225.00213.00218.004600010049000
2016-04-25215.00228.00209.00225.008300018235000
2016-04-22207.00212.00207.00212.006700014029000
2016-04-21203.00209.00201.00208.009600019624000
2016-04-20206.00208.00201.00202.00380007785000
2016-04-19208.00209.00207.00209.00470009782000
2016-04-18199.00200.00198.00200.00360007167000
2016-04-15203.00203.00199.00203.00170003433000
2016-04-14201.00203.00195.00203.00370007413000
2016-04-13192.00198.00192.00195.00330006415000
2016-04-12188.00195.00188.00189.00470009010000
2016-04-11189.00189.00186.00187.00410007708000
2016-04-08185.00195.00185.00186.006100011506000
2016-04-07188.00193.00188.00189.00350006672000
2016-04-06191.00195.00190.00190.005400010351000
2016-04-05203.00203.00186.00193.007600014786000
2016-04-04199.00208.00197.00208.005500011178000
2016-04-01214.00214.00197.00199.0010600021459000
2016-03-31213.00220.00210.00210.00410008780000
2016-03-30217.00217.00213.00213.00200004281000
2016-03-29215.00217.00214.00217.00170003672000
2016-03-28209.00214.00209.00214.005200011029000
2016-03-25212.00215.00209.00209.00430009114000
2016-03-24222.00222.00210.00214.006300013598000
2016-03-23224.00224.00219.00222.00320007103000
2016-03-22218.00222.00218.00222.00380008382000
2016-03-18223.00223.00217.00217.00400008803000
2016-03-17222.00223.00218.00220.00400008797000
2016-03-16218.00223.00217.00217.00350007660000
2016-03-15219.00222.00211.00218.005700012470000
2016-03-14210.00223.00210.00215.00460009958000
2016-03-11201.00209.00201.00207.008600017477000
2016-03-10203.00205.00203.00204.00300006120000
2016-03-09206.00206.00202.00202.00470009613000
2016-03-08204.00207.00204.00205.00390008017000
2016-03-07205.00208.00204.00207.00380007838000
2016-03-04203.00206.00203.00205.00260005306000
2016-03-03201.00208.00201.00207.00470009652000
2016-03-02201.00206.00199.00204.008300016847000
2016-03-01197.00200.00196.00200.00320006349000
2016-02-29200.00201.00198.00198.006600013167000
2016-02-26195.00199.00195.00199.00480009528000
2016-02-25183.00196.00183.00195.00510009764000
2016-02-24185.00189.00184.00184.00460008608000
2016-02-23189.00189.00184.00185.00340006311000
2016-02-22188.00190.00188.00190.00270005090000
2016-02-19191.00191.00188.00188.00320006079000
2016-02-18191.00194.00189.00194.006100011709000
2016-02-17188.00189.00186.00186.00480008971000
2016-02-16187.00191.00185.00186.008200015429000
2016-02-15187.00193.00185.00190.0010100019016000
2016-02-12182.00189.00180.00183.006900012700000
2016-02-10201.00203.00192.00192.007900015454000
2016-02-09207.00207.00202.00202.005800011820000
2016-02-08212.00214.00210.00212.00240005083000
2016-02-05215.00218.00209.00212.00350007435000
2016-02-04217.00222.00217.00217.00220004824000
2016-02-03218.00221.00217.00220.00430009441000
2016-02-02224.00232.00222.00222.007100016069000
2016-02-01227.00228.00222.00224.009300020950000
2016-01-29225.00230.00223.00228.006000013595000
2016-01-28229.00229.00224.00224.00360008138000
2016-01-27223.00229.00223.00229.00230005195000
2016-01-26224.00225.00219.00219.00400008845000
2016-01-25226.00229.00226.00229.00240005457000
2016-01-22220.00227.00220.00226.00340007612000
2016-01-21220.00224.00218.00218.004900010776000
2016-01-20228.00228.00224.00224.00390008803000
2016-01-19236.00236.00230.00230.005100011862000
2016-01-18227.00238.00226.00235.00400009237000
2016-01-15236.00236.00230.00230.00270006257000
2016-01-14229.00237.00229.00231.0013600031568000
2016-01-13234.00239.00234.00235.005500012949000
2016-01-12235.00237.00234.00235.0012000028217000
2016-01-08239.00240.00235.00237.005900014006000
2016-01-07244.00244.00239.00239.004400010568000
2016-01-06244.00245.00242.00244.007200017544000
2016-01-05245.00248.00244.00246.008700021386000
2016-01-04246.00248.00243.00245.0010000024539000
2015-12-30247.00251.00247.00249.00400009947000
2015-12-29244.00248.00242.00245.007900019326000
2015-12-28243.00245.00243.00244.00270006575000
2015-12-25243.00243.00241.00242.00250006039000
2015-12-24243.00243.00241.00241.00250006053000
2015-12-22240.00242.00240.00241.00340008201000
2015-12-21239.00241.00239.00240.007900018962000
2015-12-18244.00244.00240.00242.007700018696000
2015-12-17245.00247.00243.00244.00390009531000
2015-12-16242.00243.00238.00243.004300010347000
2015-12-15239.00240.00238.00238.00360008596000
2015-12-14239.00240.00237.00239.00360008575000
2015-12-11244.00245.00241.00241.0012200029724000
2015-12-10243.00243.00241.00241.006400015504000
2015-12-09243.00244.00243.00243.00260006330000
2015-12-08242.00246.00242.00243.006300015342000
2015-12-07243.00245.00242.00242.004900011923000
2015-12-04240.00243.00240.00242.005300012800000
2015-12-03242.00244.00242.00244.00250006082000
2015-12-02244.00245.00242.00243.005700013886000
2015-12-01247.00247.00236.00245.006100014799000
2015-11-30249.00249.00244.00244.006200015230000
2015-11-27247.00249.00247.00249.00220005465000
2015-11-26249.00250.00245.00247.00340008418000

   ※ 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