[8545 東証1部] 関西アーバン銀行 日足 時系列データ

[8545 東証1部] 関西アーバン銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181344.001345.001331.001338.004250056903700
2017-08-171360.001372.001349.001351.004250057631300
2017-08-161378.001378.001362.001363.002860039087300
2017-08-151391.001397.001375.001378.004120057113500
2017-08-141381.001393.001368.001374.005980082425200
2017-08-101393.001396.001380.001394.004030056003300
2017-08-091420.001425.001389.001391.006240087203500
2017-08-081433.001440.001422.001424.003340047668300
2017-08-071446.001449.001428.001430.003560051038900
2017-08-041380.001445.001380.001424.00113500160539700
2017-08-031435.001440.001427.001440.003980057123000
2017-08-021449.001457.001434.001434.005810083778300
2017-08-011417.001445.001415.001445.006230089322100
2017-07-311380.001421.001357.001415.00136900191052900
2017-07-281342.001352.001338.001352.004760064081600
2017-07-271324.001344.001322.001339.004630061750800
2017-07-261331.001341.001324.001333.003570047542700
2017-07-251321.001331.001317.001322.002730036115800
2017-07-241322.001327.001306.001326.004400058030300
2017-07-211333.001334.001314.001322.003820050457200
2017-07-201320.001335.001315.001335.005010066582900
2017-07-191324.001328.001314.001320.003730049235800
2017-07-181329.001338.001305.001324.007480098723600
2017-07-141337.001340.001324.001337.0079200105744800
2017-07-131337.001338.001316.001325.006700088669300
2017-07-121342.001344.001324.001327.004070054152200
2017-07-111310.001352.001309.001350.0087600117392600
2017-07-101310.001318.001300.001303.003570046643800
2017-07-071313.001324.001303.001303.004190054905900
2017-07-061324.001333.001315.001325.004630061323200
2017-07-051325.001335.001323.001327.004000053127100
2017-07-041360.001360.001327.001331.003390045291000
2017-07-031346.001350.001330.001344.003950052972500
2017-06-301362.001362.001337.001343.004320058242600
2017-06-291350.001375.001350.001363.00114900156219000
2017-06-281345.001362.001333.001334.0099000133171700
2017-06-271322.001345.001322.001343.006020080608800
2017-06-261319.001333.001311.001321.006300083467800
2017-06-231327.001334.001323.001328.003740049711300
2017-06-221333.001346.001330.001335.004310057658800
2017-06-211350.001355.001337.001337.0085800115300500
2017-06-201363.001374.001352.001366.006830093310800
2017-06-191349.001376.001344.001348.00115900157391400
2017-06-161302.001356.001299.001348.00250300334433000
2017-06-151320.001320.001286.001286.0095100123322300
2017-06-141328.001343.001317.001317.005150068441600
2017-06-131292.001326.001292.001324.0084200110750900
2017-06-121300.001323.001292.001294.007070092004000
2017-06-091303.001316.001298.001305.00111700145750700
2017-06-081303.001314.001298.001301.0084100109623900
2017-06-071307.001310.001295.001301.005690074095000
2017-06-061309.001330.001306.001307.005290069739300
2017-06-051318.001323.001300.001306.006720087974900
2017-06-021313.001336.001312.001325.00105600140150500
2017-06-011280.001307.001280.001304.006210080763600
2017-05-311301.001308.001268.001273.00116900149604800
2017-05-301306.001315.001288.001303.003470045085100
2017-05-291313.001321.001304.001306.005150067513500
2017-05-261321.001329.001311.001311.003990052575100
2017-05-251335.001345.001323.001323.005690075550900
2017-05-241345.001356.001332.001338.006400085894000
2017-05-231340.001342.001324.001331.007020093517400
2017-05-221349.001349.001326.001333.004600061449000
2017-05-191320.001336.001316.001324.0095500126471200
2017-05-181351.001351.001326.001333.0090800121155900
2017-05-171381.001382.001368.001375.006310086844900
2017-05-161397.001403.001381.001389.0083800116273300
2017-05-151402.001408.001382.001397.006440089911500
2017-05-121411.001416.001396.001401.006330088871500
2017-05-111420.001429.001406.001415.004960070169000
2017-05-101440.001440.001418.001419.006190088276400
2017-05-091439.001442.001415.001436.005340076651200
2017-05-081421.001444.001411.001443.0082800118927000
2017-05-021398.001407.001394.001400.005120071759300
2017-05-011388.001400.001377.001397.004270059287100
2017-04-281415.001415.001382.001387.004510062760300
2017-04-271400.001414.001388.001412.005470076811000
2017-04-261379.001400.001372.001399.0075400104977700
2017-04-251353.001378.001349.001369.0080100109623000
2017-04-241393.001393.001348.001348.00135200184074400
2017-04-211359.001396.001356.001377.006730092874900
2017-04-201331.001356.001329.001349.0099300133703700
2017-04-191320.001342.001306.001329.007480099239000
2017-04-181328.001349.001319.001331.0098600131601000
2017-04-171310.001331.001295.001328.006930091189400
2017-04-141306.001335.001294.001328.00102300134888100
2017-04-131320.001333.001306.001313.006220081796500
2017-04-121323.001336.001311.001333.007480099334900
2017-04-111340.001343.001323.001335.006040080617900
2017-04-101341.001365.001327.001354.0099700134448900
2017-04-071358.001365.001337.001341.007320098809900
2017-04-061340.001359.001327.001344.00103400138750300
2017-04-051397.001399.001338.001349.00123100167134400
2017-04-041410.001410.001387.001408.0086200120729900
2017-04-031425.001438.001411.001417.006300089567000
2017-03-311458.001471.001415.001415.005630080704100
2017-03-301456.001463.001438.001446.005210075554800
2017-03-291472.001472.001443.001463.006440093989100
2017-03-281470.001502.001460.001500.0090400134612600
2017-03-271460.001475.001439.001456.005640081963900
2017-03-241459.001486.001448.001469.006260091962000
2017-03-231470.001470.001431.001448.0079000114274100
2017-03-221495.001498.001470.001479.0095200140990700
2017-03-211520.001529.001507.001515.005160078124800
2017-03-171510.001530.001510.001520.0086700131724400
2017-03-161510.001519.001497.001511.003810057550500
2017-03-151531.001531.001518.001519.003450052543600
2017-03-141527.001534.001515.001533.003760057422800
2017-03-131518.001543.001513.001526.0087800134061800
2017-03-101516.001530.001510.001523.00107900163892200
2017-03-091502.001506.001487.001492.003550053025400
2017-03-081514.001514.001490.001495.003160047296500
2017-03-071509.001516.001503.001514.003850058185900
2017-03-061492.001519.001465.001513.0077400115684700
2017-03-031510.001522.001503.001512.006380096523600
2017-03-021534.001537.001511.001513.006080092530200
2017-03-011529.001533.001492.001503.0091500137721300
2017-02-281491.001550.001491.001534.00195800299417300
2017-02-271517.001517.001476.001484.00100400149661600
2017-02-241550.001551.001519.001520.00139300213670200
2017-02-231565.001577.001545.001566.0087100135870700
2017-02-221575.001581.001538.001566.00179900281568300
2017-02-211539.001589.001528.001569.00473300739171400
2017-02-201495.001615.001484.001579.00253100395959200
2017-02-171504.001517.001503.001506.003800057313300
2017-02-161517.001550.001499.001518.0091200138977400
2017-02-151523.001532.001515.001527.005340081402800
2017-02-141528.001543.001502.001503.004860073750100
2017-02-131545.001548.001523.001532.002910044595700
2017-02-101518.001530.001510.001524.006350096677100
2017-02-091483.001497.001455.001489.005960088268700
2017-02-081484.001489.001470.001478.0070800104759500
2017-02-071518.001524.001487.001487.0078900118799500
2017-02-061537.001547.001523.001531.005230080265200
2017-02-031474.001534.001472.001530.006490098369900
2017-02-021528.001528.001469.001474.005910088234400
2017-02-011472.001536.001467.001528.0070800106892400
2017-01-311478.001496.001462.001482.005700084316700
2017-01-301495.001520.001457.001510.0074300111000900
2017-01-271454.001498.001445.001484.0070100103426400
2017-01-261430.001448.001413.001442.003350048175600
2017-01-251431.001435.001405.001408.005090071983200
2017-01-241424.001424.001394.001416.006510091733500
2017-01-231430.001446.001420.001430.004370062709400
2017-01-201446.001454.001430.001449.003720053699100
2017-01-191443.001473.001439.001452.004450064665500
2017-01-181428.001428.001400.001422.005160073008700
2017-01-171437.001440.001425.001431.004590065780100
2017-01-161485.001485.001442.001449.004510065607100
2017-01-131439.001483.001433.001480.0078900115268600
2017-01-121436.001462.001421.001456.0079800115541900
2017-01-111449.001450.001435.001445.003970057326600
2017-01-101469.001469.001425.001442.00106100152933900
2017-01-061474.001491.001460.001479.006480095741200
2017-01-051489.001500.001468.001488.006240092546400
2017-01-041461.001489.001460.001485.0078200115612600
2016-12-301462.001464.001434.001459.004100059646300
2016-12-291453.001471.001430.001464.0085500124419300
2016-12-281452.001467.001446.001461.004740069104600
2016-12-271445.001461.001438.001450.005650081905500
2016-12-261492.001495.001456.001460.005140075485300
2016-12-221516.001523.001492.001499.0069500104476700
2016-12-211489.001524.001474.001524.00119500179741500
2016-12-201510.001510.001470.001474.006590097761000
2016-12-191478.001520.001466.001519.00147000220218200
2016-12-161435.001482.001430.001480.00194900285255200
2016-12-151427.001445.001408.001418.00108700154640500
2016-12-141406.001416.001379.001410.0085900120472500
2016-12-131375.001407.001360.001407.006570091419800
2016-12-121399.001399.001342.001376.007210098737100
2016-12-091370.001393.001320.001391.00127700175999500
2016-12-081360.001368.001342.001363.005940080703000
2016-12-071330.001355.001309.001352.0096800129794900
2016-12-061332.001353.001319.001329.006940092659600
2016-12-051308.001328.001293.001323.00102700135151500
2016-12-021295.001310.001284.001309.007660099842000
2016-12-011300.001312.001286.001288.005440070597700
2016-11-301283.001296.001282.001292.005220067280000
2016-11-291271.001282.001267.001282.003120039880900
2016-11-281257.001287.001255.001283.004470057003300
2016-11-251240.001277.001230.001275.0082700103875200
2016-11-241272.001272.001233.001246.003650045539000
2016-11-221262.001274.001250.001272.002500031680600
2016-11-211231.001269.001226.001266.005830072737800
2016-11-181229.001230.001215.001229.003820046790100
2016-11-171183.001220.001165.001217.007020083992500
2016-11-161170.001200.001168.001196.005310062789900
2016-11-151198.001200.001171.001198.005830069480500
2016-11-141180.001195.001173.001189.004990059061200
2016-11-111187.001195.001152.001169.007050082563900
2016-11-101146.001168.001124.001163.006140070625200
2016-11-091140.001146.001055.001056.004760051511800
2016-11-081143.001162.001085.001130.005010056059900
2016-11-071136.001151.001130.001143.001880021445900
2016-11-041120.001133.001107.001129.002530028369100
2016-11-021151.001154.001134.001139.002820032217200
2016-11-011170.001170.001154.001164.002770032233600
2016-10-311178.001190.001155.001165.002960034498000
2016-10-281166.001178.001155.001178.005740067255300
2016-10-271149.001157.001139.001155.002080023934300
2016-10-261160.001162.001140.001149.002700031050400
2016-10-251151.001165.001146.001163.004660054098800
2016-10-241147.001153.001137.001151.002730031299900
2016-10-211134.001149.001134.001147.003240037081800
2016-10-201115.001137.001115.001129.005480061784500
2016-10-191114.001123.001104.001115.003740041735500
2016-10-181115.001123.001113.001121.002690030092900
2016-10-171120.001129.001111.001120.003050034150400
2016-10-141113.001121.001106.001120.003190035561800
2016-10-131101.001115.001100.001113.005760063861300
2016-10-121096.001110.001091.001093.005170056748500
2016-10-111100.001112.001094.001110.004330047930400
2016-10-071098.001099.001089.001099.001530016769800
2016-10-061098.001105.001092.001098.003010033089300
2016-10-051076.001091.001070.001087.003640039480900
2016-10-041050.001098.001050.001082.007310078861400
2016-10-031046.001058.001031.001045.005230054762500
2016-09-301059.001059.001025.001028.005130053211400
2016-09-291053.001077.001053.001072.005010053528100
2016-09-281062.001064.001033.001059.005230054841300
2016-09-271064.001064.001021.001058.007850081901400
2016-09-261070.001083.001065.001074.004850052121400
2016-09-231077.001083.001057.001081.006730072361800
2016-09-211002.001077.00987.001077.00132200137553000
2016-09-20995.001025.00993.001007.006540065928600
2016-09-16983.001004.00971.001002.00103800102733700
2016-09-15978.00980.00967.00974.006320061628400
2016-09-14992.00992.00978.00991.004890048327500
2016-09-131003.001004.00992.00996.002550025415300
2016-09-121003.001005.00995.00999.007940079280300
2016-09-091009.001022.001008.001012.006010060898900
2016-09-081009.001013.001000.001008.005100051266800
2016-09-071008.001012.00999.001007.005450054802400
2016-09-061008.001015.001006.001010.001990020121200
2016-09-051020.001020.001003.001007.003640036871100
2016-09-021015.001016.001004.001010.003840038792000
2016-09-011004.001023.00997.001016.005800058729800
2016-08-311000.001000.00988.00997.004230042096700
2016-08-30994.00994.00988.00988.001450014356700
2016-08-29998.001005.00986.00991.003030030087700
2016-08-26988.00996.00980.00982.003480034250600
2016-08-25982.00997.00974.00991.002700026586800
2016-08-24987.00994.00982.00982.002620025845300
2016-08-231007.001012.00985.00986.006690066448300
2016-08-221008.001012.001001.001006.003290033096100
2016-08-191032.001035.001006.001010.003420034713500
2016-08-181024.001047.001008.001031.007130073663000
2016-08-17991.001038.00991.001038.005660057634400
2016-08-161000.001006.00993.00996.004580045726600
2016-08-151005.001008.00995.00998.004250042549100

   ※ 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