[8541 東証1部] 愛媛銀行 日足 時系列データ

[8541 東証1部] 愛媛銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-241394.001400.001387.001395.005120071408200
2017-02-231419.001419.001384.001395.006250087316200
2017-02-221419.001421.001409.001420.005700080780400
2017-02-211415.001420.001406.001419.002330032930700
2017-02-201403.001426.001391.001419.005440076840700
2017-02-171420.001424.001407.001416.003740052936100
2017-02-161430.001438.001410.001415.006780096529900
2017-02-151435.001440.001425.001429.006500092989400
2017-02-141435.001455.001417.001420.006850098093000
2017-02-131437.001439.001425.001427.004550065142200
2017-02-101419.001435.001419.001430.0074200105946700
2017-02-091410.001421.001400.001410.005240073945200
2017-02-081414.001417.001400.001411.004480063147200
2017-02-071400.001431.001398.001412.0097000137629800
2017-02-061376.001395.001360.001386.005200071786400
2017-02-031347.001390.001347.001380.005680078236500
2017-02-021383.001383.001344.001348.003600049011800
2017-02-011359.001381.001349.001379.004260058172700
2017-01-311333.001365.001333.001360.005530074881800
2017-01-301354.001354.001333.001347.005230070268600
2017-01-271367.001379.001364.001365.004970068133200
2017-01-261350.001371.001347.001367.004070055494800
2017-01-251352.001362.001331.001337.006250083725500
2017-01-241353.001353.001327.001335.006120081983900
2017-01-231349.001362.001341.001353.002720036773900
2017-01-201370.001375.001342.001360.005490074604800
2017-01-191350.001380.001346.001379.005540075642800
2017-01-181343.001351.001323.001337.006520087049500
2017-01-171350.001354.001326.001333.004080054564700
2017-01-161367.001378.001350.001358.005300072131300
2017-01-131377.001380.001362.001367.003690050539100
2017-01-121384.001384.001366.001378.005550076394300
2017-01-111385.001392.001371.001389.006820094495500
2017-01-101388.001395.001362.001381.0084700117310800
2017-01-061382.001390.001375.001380.004010055388000
2017-01-051400.001400.001381.001398.004860067735400
2017-01-041380.001403.001374.001402.005690079450300
2016-12-301368.001381.001358.001378.006620090708400
2016-12-291369.001381.001361.001371.005770079074300
2016-12-281358.001372.001356.001369.003260044527200
2016-12-271356.001372.001354.001357.006950094687500
2016-12-261376.001377.001356.001358.005230071399200
2016-12-221394.001394.001373.001386.005630078044800
2016-12-211401.001414.001385.001395.006810095216800
2016-12-201395.001403.001391.001399.006810095237300
2016-12-191409.001410.001398.001400.005700079924100
2016-12-161424.001426.001405.001408.0086600122419300
2016-12-151415.001430.001410.001420.0076200108211800
2016-12-141418.001420.001403.001411.0073400103800200
2016-12-131408.001436.001401.001418.00200700284598600
2016-12-121418.001419.001387.001408.00150700212079700
2016-12-091383.001423.001383.001418.00180100253934300
2016-12-081410.001415.001402.001413.0098200138432200
2016-12-071401.001411.001401.001410.00105700148870300
2016-12-061409.001412.001391.001395.0079100110772600
2016-12-051388.001412.001387.001407.00178800250573800
2016-12-021395.001408.001385.001397.00218500305463300
2016-12-011380.001402.001369.001393.00186000258730200
2016-11-301400.001400.001365.001365.00649700893359200
2016-11-291376.001400.001376.001398.0080000111460600
2016-11-281384.001405.001382.001395.00131100182998200
2016-11-251401.001401.001374.001395.00121000168191400
2016-11-241400.001400.001369.001386.0078700108857600
2016-11-221400.001403.001391.001391.0074200103631500
2016-11-211398.001400.001389.001399.0074000103392000
2016-11-181390.001398.001389.001395.0098400137203500
2016-11-171376.001398.001371.001384.00102600142008500
2016-11-161384.001395.001370.001383.00244900338816800
2016-11-151384.001386.001340.001383.00153600211342100
2016-11-141366.001388.001364.001382.0098000135253300
2016-11-111337.001382.001337.001359.0081500110874300
2016-11-101330.001350.001307.001327.00176300234586800
2016-11-091338.001357.001272.001286.00155100201143900
2016-11-081372.001372.001336.001338.005710077169500
2016-11-071383.001397.001320.001356.0096900131916400
2016-11-041382.001388.001365.001383.005540076386600
2016-11-021384.001384.001374.001383.006840094369200
2016-11-011392.001393.001383.001393.004130057374600
2016-10-311384.001390.001376.001386.003880053659000
2016-10-281392.001397.001386.001392.0086400120195400
2016-10-271392.001392.001374.001380.004840066978200
2016-10-261392.001392.001381.001389.006120084971300
2016-10-251388.001393.001380.001390.00102400142201500
2016-10-241391.001391.001373.001385.005080070351000
2016-10-211385.001399.001380.001385.0075500104815000
2016-10-201365.001385.001355.001380.005300072851600
2016-10-191355.001372.001354.001354.004210057259600
2016-10-181375.001387.001360.001363.007280099715300
2016-10-171353.001368.001353.001365.003900053126400
2016-10-141340.001363.001339.001353.004610062257100
2016-10-131327.001345.001325.001340.006070080981000
2016-10-121316.001329.001301.001320.004410058173300
2016-10-111328.001330.001314.001326.002940038928100
2016-10-071329.001330.001313.001329.004650061636000
2016-10-061315.001330.001315.001326.005100067539800
2016-10-051318.001328.001307.001318.004860064144800
2016-10-041317.001320.001308.001318.003920051594800
2016-10-031288.001315.001271.001315.004400057006900
2016-09-301277.001300.001266.001270.003470044350600
2016-09-291275.001317.001275.001313.004190054629300
2016-09-281330.001332.001290.001305.002200028759200
2016-09-27261.00264.00256.00264.0027600072164000
2016-09-26264.00265.00262.00264.0037700099546000
2016-09-23265.00265.00258.00264.0034900091738000
2016-09-21258.00265.00251.00264.00465000120932000
2016-09-20250.00259.00241.00257.00496000125665000
2016-09-16248.00256.00248.00254.0026800067512000
2016-09-15248.00250.00247.00248.0016000039765000
2016-09-14252.00253.00248.00250.0016200040534000
2016-09-13252.00254.00250.00252.0012800032263000
2016-09-12253.00253.00248.00251.0011900029781000
2016-09-09255.00257.00253.00254.0023300059362000
2016-09-08257.00261.00256.00258.0018300047231000
2016-09-07253.00257.00251.00256.0013200033507000
2016-09-06249.00255.00249.00255.0015400038676000
2016-09-05260.00260.00253.00253.0016600042624000
2016-09-02261.00262.00258.00260.0029500076673000
2016-09-01258.00261.00258.00259.0032100083312000
2016-08-31254.00257.00254.00257.007900020183000
2016-08-30252.00253.00250.00251.008500021394000
2016-08-29248.00252.00248.00252.0013700034197000
2016-08-26254.00254.00247.00248.0016400040898000
2016-08-25257.00257.00252.00255.0024000061204000
2016-08-24254.00256.00254.00255.006300016044000
2016-08-23254.00254.00252.00252.0017800044996000
2016-08-22247.00253.00247.00252.007600019083000
2016-08-19245.00249.00245.00247.006800016780000
2016-08-18247.00250.00245.00247.0015300037876000
2016-08-17245.00249.00243.00248.0010800026669000
2016-08-16249.00250.00246.00246.008300020541000
2016-08-15253.00253.00247.00248.005000012468000
2016-08-12258.00258.00251.00253.0015000038005000
2016-08-10258.00258.00255.00257.008200021021000
2016-08-09259.00259.00254.00258.0020900053645000
2016-08-08252.00260.00252.00260.0030500078320000
2016-08-05252.00253.00251.00251.009200023169000
2016-08-04247.00252.00247.00251.0021000052445000
2016-08-03246.00249.00244.00246.0023900058921000
2016-08-02250.00251.00248.00249.0017600043964000
2016-08-01246.00250.00243.00250.0016700041310000
2016-07-29239.00248.00237.00247.0025100061037000
2016-07-28238.00238.00236.00237.006100014458000
2016-07-27238.00240.00238.00240.0016000038351000
2016-07-26241.00241.00239.00240.0011700028055000
2016-07-25241.00242.00240.00242.0012700030629000
2016-07-22242.00242.00238.00241.0019200046265000
2016-07-21240.00243.00239.00243.0013300032051000
2016-07-20240.00240.00236.00240.0011800028164000
2016-07-19240.00240.00237.00240.0014800035398000
2016-07-15238.00240.00236.00239.009100021687000
2016-07-14237.00240.00235.00235.0014900035323000
2016-07-13232.00237.00232.00236.0020100047338000
2016-07-12228.00233.00228.00230.0016000036962000
2016-07-11218.00225.00218.00225.0012400027509000
2016-07-08223.00223.00216.00216.0010700023347000
2016-07-07221.00223.00219.00222.0011200024782000
2016-07-06223.00224.00221.00222.0013200029357000
2016-07-05227.00227.00224.00225.007500016905000
2016-07-04231.00231.00227.00228.0016700038304000
2016-07-01227.00231.00227.00231.0012700029158000
2016-06-30234.00234.00226.00227.0019800045837000
2016-06-29233.00233.00230.00230.0020600047570000
2016-06-28233.00235.00229.00232.0019900046320000
2016-06-27236.00236.00231.00234.0019200044989000
2016-06-24237.00238.00229.00229.0026200061246000
2016-06-23235.00237.00234.00237.0017000040058000
2016-06-22236.00236.00232.00235.0018100042437000
2016-06-21233.00235.00231.00235.0014400033593000
2016-06-20235.00236.00234.00234.0021900051469000
2016-06-17232.00235.00230.00235.0032800076531000
2016-06-16233.00233.00230.00230.0016300037718000
2016-06-15232.00234.00231.00233.0017500040705000
2016-06-14233.00233.00232.00232.0011000025578000
2016-06-13237.00237.00233.00233.0014200033299000
2016-06-10239.00239.00237.00238.00494000117833000
2016-06-09238.00239.00236.00239.009500022631000
2016-06-08237.00238.00236.00238.007800018514000
2016-06-07236.00238.00236.00237.005800013727000
2016-06-06235.00237.00234.00237.0025100059129000
2016-06-03235.00237.00235.00237.009600022692000
2016-06-02238.00238.00235.00235.0021400050698000
2016-06-01239.00240.00236.00238.0016400039110000
2016-05-31235.00238.00235.00238.0010200024170000
2016-05-30233.00235.00232.00235.00390009114000
2016-05-27236.00236.00233.00233.009500022262000
2016-05-26236.00236.00233.00236.0029400068972000
2016-05-25238.00238.00234.00236.0021100049979000
2016-05-24236.00236.00235.00235.0010200024049000
2016-05-23236.00237.00230.00236.0018800044007000
2016-05-20234.00237.00234.00236.007100016764000
2016-05-19236.00239.00231.00236.0020700048778000
2016-05-18233.00237.00233.00237.0020000046963000
2016-05-17233.00233.00230.00233.009900022949000
2016-05-16225.00234.00225.00231.0014100032424000
2016-05-13232.00232.00229.00229.0015700036168000
2016-05-12233.00234.00232.00233.007700017928000
2016-05-11233.00234.00231.00234.0018200042409000
2016-05-10228.00232.00228.00230.0012500028731000
2016-05-09226.00231.00226.00228.0011400026088000
2016-05-06232.00232.00227.00228.0020800047843000
2016-05-02221.00227.00221.00225.0029700066364000
2016-04-28232.00237.00224.00225.0035200081384000
2016-04-27232.00235.00232.00233.0017500040774000
2016-04-26235.00235.00230.00235.0010800025197000
2016-04-25234.00237.00230.00237.0030600071678000
2016-04-22233.00235.00230.00234.0036000083848000
2016-04-21230.00235.00226.00234.0022200051115000
2016-04-20228.00230.00227.00227.0014100032189000
2016-04-19229.00231.00224.00230.0014100032264000
2016-04-18227.00227.00223.00223.0021800048967000
2016-04-15231.00232.00230.00230.008100018700000
2016-04-14226.00232.00226.00232.0016000036664000
2016-04-13224.00227.00223.00223.0023800053349000
2016-04-12217.00225.00217.00223.006700014889000
2016-04-11219.00219.00217.00217.0013200028782000
2016-04-08219.00224.00216.00222.0017600038893000
2016-04-07223.00224.00222.00223.005100011376000
2016-04-06224.00227.00223.00224.009700021805000
2016-04-05227.00228.00224.00225.0016700037644000
2016-04-04228.00231.00227.00230.0018000041196000
2016-04-01235.00235.00226.00227.0041300094547000
2016-03-31237.00239.00233.00233.0013200030987000
2016-03-30243.00243.00237.00237.0012400029659000
2016-03-29241.00244.00241.00243.0021600052418000
2016-03-28238.00244.00237.00244.0016000038443000
2016-03-25244.00244.00237.00237.0031900076603000
2016-03-24245.00246.00243.00245.0018100044300000
2016-03-23247.00247.00244.00246.0019900048986000
2016-03-22242.00244.00242.00244.0015000036482000
2016-03-18238.00241.00235.00241.00425000101307000
2016-03-17235.00238.00235.00237.0016100038062000
2016-03-16235.00235.00233.00233.0014400033669000
2016-03-15235.00236.00233.00235.0013800032435000
2016-03-14232.00237.00232.00234.0011900027878000
2016-03-11228.00234.00228.00231.0026600060992000
2016-03-10224.00230.00224.00228.0017200039057000
2016-03-09223.00224.00222.00223.0019100042587000
2016-03-08222.00227.00222.00223.0019800044404000
2016-03-07223.00224.00223.00224.006000013417000
2016-03-04221.00224.00220.00223.0014400031955000
2016-03-03220.00222.00220.00221.0011500025378000
2016-03-02223.00223.00217.00218.0023900052575000
2016-03-01214.00218.00213.00217.0023300050220000
2016-02-29215.00217.00214.00214.0011800025383000
2016-02-26215.00217.00213.00213.009500020401000
2016-02-25209.00215.00208.00214.0018900039962000
2016-02-24208.00212.00206.00207.0015700032681000
2016-02-23213.00213.00206.00208.0023700049728000
2016-02-22210.00211.00204.00208.0035500073485000
2016-02-19219.00220.00212.00212.0029600063684000

   ※ 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