[8545 大証1部] 関西ア銀 日足 時系列データ

[8545 大証1部] 関西ア銀 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12113.00113.00111.00112.001031000115892000
2013-07-11110.00111.00110.00111.0035000038618000
2013-07-10111.00111.00110.00110.0034700038387000
2013-07-09111.00111.00110.00111.0050000055406000
2013-07-08112.00113.00109.00109.00926000102883000
2013-07-05109.00112.00109.00110.001356000149401000
2013-07-04109.00110.00107.00109.0061400066567000
2013-07-03110.00111.00107.00109.001138000124111000
2013-07-02109.00110.00107.00110.001067000116032000
2013-07-01108.00108.00104.00107.0086000091152000
2013-06-28103.00107.00103.00107.0092800097486000
2013-06-27101.00103.00100.00103.0048000048757000
2013-06-26103.00103.00100.00101.0052800053442000
2013-06-25102.00103.00100.00102.0056900057605000
2013-06-24105.00105.00102.00102.0057400059196000
2013-06-21100.00105.00100.00103.001150000116946000
2013-06-20102.00103.00101.00101.0056700057833000
2013-06-19103.00104.00102.00103.0069000070859000
2013-06-18104.00105.00101.00101.0079400081194000
2013-06-17101.00104.00101.00104.0058800060119000
2013-06-14106.00107.00102.00102.0068900071915000
2013-06-13106.00106.00103.00104.0068400071634000
2013-06-12108.00108.00106.00107.0050300053760000
2013-06-11110.00110.00108.00108.0038600042080000
2013-06-10111.00111.00108.00109.0046400050969000
2013-06-07109.00109.00105.00106.0084000090033000
2013-06-06110.00111.00109.00110.0071700079090000
2013-06-05115.00117.00110.00110.0082900093473000
2013-06-04113.00117.00111.00116.0064300073267000
2013-06-03116.00117.00113.00114.0045100051611000
2013-05-31118.00119.00115.00118.0047900056033000
2013-05-30122.00122.00115.00115.001047000123914000
2013-05-29124.00125.00122.00122.0056700069916000
2013-05-28120.00124.00120.00123.0044500054429000
2013-05-27125.00125.00122.00122.0048700060138000
2013-05-24127.00129.00123.00124.001084000135830000
2013-05-23133.00134.00122.00122.001063000136936000
2013-05-22134.00135.00133.00133.0074200099189000
2013-05-21134.00135.00132.00133.00792000105775000
2013-05-20137.00138.00135.00136.0059000080729000
2013-05-17135.00138.00135.00136.0057200077966000
2013-05-16141.00142.00134.00134.00766000105301000
2013-05-15145.00148.00142.00142.00756000108963000
2013-05-14148.00149.00143.00145.0056000081382000
2013-05-13149.00151.00146.00148.001050000156115000
2013-05-10144.00148.00144.00147.001221000177801000
2013-05-09141.00146.00141.00143.001662000237166000
2013-05-08140.00141.00139.00139.001016000142370000
2013-05-07138.00142.00137.00139.002096000291764000
2013-05-02136.00137.00134.00136.0046300062730000
2013-05-01134.00137.00133.00135.00747000100266000
2013-04-30134.00135.00133.00133.0044700059715000
2013-04-26133.00134.00132.00134.0069100091905000
2013-04-25130.00133.00129.00132.001410000184261000
2013-04-24129.00130.00128.00129.0055700071829000
2013-04-23130.00130.00127.00128.0055500071496000
2013-04-22129.00130.00128.00128.0050100064851000
2013-04-19129.00130.00127.00127.0031300040241000
2013-04-18129.00130.00127.00130.0044600057389000
2013-04-17130.00132.00128.00130.0069100089392000
2013-04-16130.00130.00128.00128.0054900070894000
2013-04-15135.00136.00130.00130.0075400099807000
2013-04-12135.00136.00134.00135.0066800089980000
2013-04-11135.00135.00133.00135.0067700090803000
2013-04-10128.00133.00128.00133.001368000179692000
2013-04-09129.00129.00126.00128.00916000117069000
2013-04-08127.00129.00125.00128.001383000175221000
2013-04-05127.00130.00121.00123.001560000196087000
2013-04-04114.00117.00111.00117.0061100070037000
2013-04-03113.00116.00113.00115.0044600051062000
2013-04-02113.00116.00110.00112.00910000102992000
2013-04-01118.00119.00116.00117.00857000100616000
2013-03-29127.00127.00124.00124.0035500044471000
2013-03-28131.00131.00125.00126.00989000126188000
2013-03-27132.00133.00130.00132.0039200051637000
2013-03-26134.00135.00133.00133.0070100094082000
2013-03-25134.00136.00133.00134.0059300079542000
2013-03-22136.00136.00132.00132.0069400093425000
2013-03-21137.00139.00136.00136.00886000121723000
2013-03-19135.00138.00135.00136.0054800074706000
2013-03-18135.00137.00133.00133.0067100090608000
2013-03-15134.00138.00133.00138.001564000212404000
2013-03-14132.00133.00131.00133.0034100045039000
2013-03-13131.00133.00131.00131.0039000051465000
2013-03-12137.00138.00132.00132.00934000125965000
2013-03-11134.00137.00132.00137.002174000293485000
2013-03-08131.00133.00128.00131.001096000143265000
2013-03-07129.00133.00127.00131.002213000287499000
2013-03-06123.00127.00122.00126.002559000319544000
2013-03-05121.00123.00120.00122.00873000106171000
2013-03-04120.00122.00120.00120.0046900056686000
2013-03-01120.00122.00119.00119.00963000115722000
2013-02-28121.00123.00119.00120.001024000123960000
2013-02-27117.00119.00116.00118.001436000169601000
2013-02-26116.00118.00115.00117.00922000107886000
2013-02-25116.00118.00116.00118.0073300085726000
2013-02-22115.00115.00113.00115.0066600076140000
2013-02-21117.00117.00115.00116.0025000029074000
2013-02-20117.00118.00116.00117.0041800048776000
2013-02-19115.00117.00115.00117.0052100060366000
2013-02-18113.00115.00112.00115.0048700055471000
2013-02-15114.00114.00110.00111.0054100060523000
2013-02-14114.00114.00113.00114.0043200049088000
2013-02-13116.00116.00113.00114.0057100065417000
2013-02-12117.00118.00116.00116.0052600061572000
2013-02-08118.00118.00115.00116.0049700057888000
2013-02-07117.00119.00116.00118.001022000119952000
2013-02-06116.00119.00115.00117.001082000126689000
2013-02-05116.00117.00114.00115.0071100082135000
2013-02-04116.00117.00115.00116.0067000077945000
2013-02-01116.00117.00114.00115.0086400099927000
2013-01-31115.00116.00112.00115.001181000135600000
2013-01-30113.00115.00112.00114.0048600055222000
2013-01-29112.00113.00111.00113.0031100034973000
2013-01-28114.00114.00112.00112.0037000041803000
2013-01-25112.00113.00111.00112.0044200049532000
2013-01-24110.00111.00109.00111.0022700024997000
2013-01-23113.00114.00110.00111.0048200053942000
2013-01-22118.00118.00113.00114.0078500090445000
2013-01-21117.00117.00116.00117.0016800019640000
2013-01-18116.00117.00115.00117.0044600051750000
2013-01-17116.00118.00114.00114.0046100053162000
2013-01-16118.00118.00115.00116.0062100072276000
2013-01-15120.00120.00118.00118.0032800039118000
2013-01-11118.00118.00117.00118.0030700036181000
2013-01-10117.00117.00115.00116.0077700090457000
2013-01-09115.00117.00114.00116.0039400045629000
2013-01-08120.00120.00115.00116.0055300064989000
2013-01-07125.00125.00120.00120.0059800072967000
2013-01-04120.00122.00118.00121.0064700077580000
2012-12-28115.00119.00114.00116.0038400044482000
2012-12-27113.00115.00113.00113.0029300033343000
2012-12-26113.00114.00112.00112.0022800025764000
2012-12-25111.00113.00110.00113.0028700031988000
2012-12-21110.00111.00108.00110.0024800027140000
2012-12-20108.00111.00108.00109.0050800055568000
2012-12-19108.00110.00107.00108.0051000055391000
2012-12-18107.00109.00107.00108.0015500016698000
2012-12-17108.00109.00105.00107.0030500032623000
2012-12-14110.00110.00108.00108.0032400035462000
2012-12-13109.00110.00109.00110.0016700018275000
2012-12-12109.00110.00108.00108.0023500025554000
2012-12-11109.00110.00108.00109.0012200013291000
2012-12-10109.00110.00107.00108.0018600020180000
2012-12-07106.00108.00106.00108.0012700013611000
2012-12-06106.00108.00106.00106.0028600030580000
2012-12-05106.00106.00104.00106.0010800011365000
2012-12-04108.00108.00106.00106.0031600033894000
2012-12-03106.00107.00105.00106.0023700025049000
2012-11-30105.00105.00104.00105.0025900027188000
2012-11-29105.00106.00104.00105.0013700014356000
2012-11-28105.00105.00104.00105.00870009130000
2012-11-27104.00105.00104.00105.0013300013920000
2012-11-26104.00105.00103.00104.0019900020730000
2012-11-22104.00105.00103.00103.0027700028682000
2012-11-21103.00104.00102.00102.0012800013174000
2012-11-20102.00103.00101.00102.0021000021455000
2012-11-19102.00102.00101.00101.00880008963000
2012-11-16100.00102.00100.00102.0014700014839000
2012-11-15100.00101.00100.00101.0025500025559000
2012-11-1497.0099.0097.0098.0016600016252000
2012-11-1398.0098.0096.0098.0011500011178000
2012-11-1298.0099.0097.0097.0030100029402000
2012-11-0999.00100.0098.0098.0021800021585000
2012-11-08101.00101.0099.0099.0013400013362000
2012-11-07101.00102.00100.00102.00510005155000
2012-11-06102.00102.00101.00101.00470004763000
2012-11-05102.00103.00102.00102.00750007664000
2012-11-02102.00103.00101.00103.0024800025321000
2012-11-0199.00101.0099.00101.0022200022172000
2012-10-3197.0099.0097.0098.0016600016273000
2012-10-3098.0099.0097.0097.0026000025440000
2012-10-2999.00100.0098.0099.0015300015109000
2012-10-2699.00100.0098.0099.0016700016484000
2012-10-2598.00100.0098.00100.00810008038000
2012-10-2499.00100.0098.0099.0014400014215000
2012-10-23102.00102.0098.00101.0021500021495000
2012-10-22100.00101.0099.00101.0019300019208000
2012-10-19100.00101.0099.00101.0014800014834000
2012-10-1899.00101.0098.00100.0011100011077000
2012-10-1799.0099.0097.0098.0017700017349000
2012-10-1699.0099.0098.0098.00440004351000
2012-10-1598.0099.0097.0099.0014900014610000
2012-10-1296.0098.0096.0098.0010900010569000
2012-10-1196.0097.0096.0096.0014100013598000
2012-10-1098.0098.0096.0096.0014400014004000
2012-10-0999.0099.0098.0098.0028800028437000
2012-10-05101.00101.00100.00101.0015600015625000
2012-10-04101.00102.00100.00100.0018200018448000
2012-10-03102.00103.00101.00101.009900010082000
2012-10-02105.00105.00102.00103.0021900022846000
2012-10-01103.00104.00102.00104.00650006702000
2012-09-28105.00105.00100.00104.0033700034570000
2012-09-27104.00106.00103.00104.0023400024511000
2012-09-26103.00105.00103.00104.009700010060000
2012-09-25102.00106.00102.00106.0038200039890000
2012-09-24102.00103.00102.00103.0016800017230000
2012-09-21100.00102.0099.00102.0017200017385000
2012-09-20101.00102.0099.0099.0011400011440000
2012-09-19103.00103.00100.00102.0027600027978000
2012-09-18103.00103.00100.00102.0020500020888000
2012-09-14102.00103.00101.00103.0023000023520000
2012-09-13100.00101.00100.00101.0011300011371000
2012-09-12100.00101.00100.00101.0025600025645000
2012-09-11100.00100.0098.00100.0011300011195000
2012-09-1099.00100.0099.00100.00860008574000
2012-09-0798.00100.0098.0099.0018500018333000
2012-09-0697.0098.0096.0097.0013400013032000
2012-09-0597.0098.0096.0098.0014500014076000
2012-09-04100.00100.0096.0097.0024300023877000
2012-09-0398.00100.0098.0098.0012100011939000
2012-08-3199.0099.0097.0098.0014100013904000
2012-08-3099.0099.0098.0098.00320003153000
2012-08-2996.00100.0096.00100.0020200019724000
2012-08-28102.00102.0097.0097.0035300035260000
2012-08-27102.00102.00101.00101.00560005693000
2012-08-24101.00102.00101.00102.00830008420000
2012-08-23104.00104.00102.00103.0017300017849000
2012-08-22103.00104.00102.00104.0014000014444000
2012-08-21102.00103.00101.00103.0016600017010000
2012-08-20102.00103.00101.00102.0023300023765000
2012-08-17102.00103.00101.00102.0024500024961000
2012-08-16100.00102.00100.00101.0024600024806000
2012-08-15100.00101.0099.00100.0041400041422000
2012-08-14100.00101.0099.00100.0028900028911000
2012-08-1399.00100.0099.00100.00830008296000
2012-08-1099.00100.0099.00100.00730007284000
2012-08-0999.00100.0099.00100.00730007267000
2012-08-08100.00100.0099.00100.0010300010276000
2012-08-0799.00100.0099.00100.00450004477000
2012-08-0699.00100.0098.0099.00890008792000
2012-08-0399.0099.0097.0098.00680006671000
2012-08-02100.00101.0099.00100.0018500018482000
2012-08-01100.00101.0099.00100.0014700014689000
2012-07-31100.00100.0099.00100.0016400016354000
2012-07-3099.00100.0098.00100.00770007664000
2012-07-27100.00100.0097.0099.0017900017685000
2012-07-2697.0099.0096.0099.0012000011748000
2012-07-2598.0098.0097.0097.0018500018037000
2012-07-2499.0099.0098.0098.0013700013469000
2012-07-2398.0099.0097.0098.00930009127000
2012-07-2099.0099.0098.0098.0014400014145000
2012-07-19100.00100.0098.0099.0011700011589000
2012-07-18100.00100.0099.0099.0012000011942000
2012-07-17101.00101.0099.0099.0013300013293000
2012-07-13105.00105.00101.00102.0055900058260000
2012-07-12100.00101.0099.00101.0014200014221000
2012-07-11101.00101.0099.0099.0037500037478000
2012-07-10102.00103.00101.00101.0019300019681000
2012-07-09103.00103.00101.00101.0011400011660000

   ※ 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。 

Twitter