[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 
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
2016-08-121035.001035.00997.001005.006190062450100
2016-08-101011.001021.001000.001016.003480035198500
2016-08-091026.001032.001015.001017.004630047293100
2016-08-081019.001039.001016.001032.005350054962300
2016-08-051009.001026.001006.001010.003270033202700
2016-08-041008.001021.00995.001017.005240052984800
2016-08-031017.001029.00991.00993.004320043409000
2016-08-021063.001068.001041.001047.003950041669800
2016-08-011050.001083.001025.001077.006150065330600
2016-07-291010.001071.001002.001064.008250085837100
2016-07-281026.001026.001008.001023.003350034093100
2016-07-271036.001036.001019.001028.005650058063500
2016-07-261028.001029.001010.001026.002940030014300
2016-07-251015.001031.001015.001029.002910029813400
2016-07-221014.001038.001008.001012.004490045618900
2016-07-211025.001046.001021.001031.005170053319600
2016-07-201020.001020.001001.001019.007780078876600
2016-07-191023.001029.001001.001016.005220052891900
2016-07-15998.001009.00988.001003.00132300132179400
2016-07-14964.00985.00964.00984.004050039622900
2016-07-13951.00978.00951.00966.006180059683400
2016-07-12925.00959.00925.00940.005530052158000
2016-07-11887.00918.00876.00911.008030072106700
2016-07-08874.00885.00863.00863.002380020710900
2016-07-07864.00883.00864.00874.003330029163200
2016-07-06873.00877.00856.00872.006880059556300
2016-07-05895.00900.00882.00888.002750024439000
2016-07-04892.00906.00878.00903.003040027202400
2016-07-01901.00905.00886.00895.004450039915400
2016-06-30903.00904.00891.00891.004140037100900
2016-06-29895.00910.00882.00894.002970026578300
2016-06-28889.00899.00866.00885.005590049352300
2016-06-27901.00904.00890.00901.006910062067100
2016-06-24958.00958.00868.00878.007510067723300
2016-06-23934.00949.00932.00945.003680034624600
2016-06-22936.00941.00920.00934.005020046727900
2016-06-21926.00940.00920.00936.003480032389500
2016-06-20895.00939.00895.00932.008440077165600
2016-06-17933.00937.00850.00859.00192200171955900
2016-06-16934.00935.00917.00918.004640042853200
2016-06-15925.00948.00924.00934.006240058366500
2016-06-14943.00947.00924.00931.004900045634700
2016-06-13976.00978.00948.00950.005960057265100
2016-06-10994.00994.00975.00987.008330082191900
2016-06-09990.00992.00976.00979.003370033110900
2016-06-08988.00998.00974.00988.007050069249300
2016-06-07996.00999.00990.00992.001960019484100
2016-06-06996.001010.00985.00996.006450064022700
2016-06-031001.001009.00997.001001.002210022119300
2016-06-021013.001015.00996.001001.005620056383800
2016-06-011031.001044.001023.001025.003410035187400
2016-05-311020.001040.001020.001040.004020041601200
2016-05-301019.001028.001015.001025.002010020612500
2016-05-271015.001025.001012.001019.002660027115300
2016-05-261045.001045.001008.001023.004000041191400
2016-05-251042.001045.001028.001039.002850029596200
2016-05-241037.001038.001000.001023.002800028686700
2016-05-231024.001042.001014.001041.002970030655400
2016-05-201002.001027.001002.001024.003620036838200
2016-05-191022.001035.00996.001003.004460045047700
2016-05-18998.001029.00997.001023.007290074031300
2016-05-171003.001007.00990.001007.003510035097200
2016-05-16990.001000.00988.00999.004020039988600
2016-05-131010.001010.00981.00984.009180090972100
2016-05-121011.001014.00993.001003.009320093159800
2016-05-111054.001054.001000.001024.005980061445000
2016-05-101012.001037.001000.001037.006560066798700
2016-05-091007.001015.00996.001007.003310033368100
2016-05-061018.001018.001000.001010.005270053105300
2016-05-021015.001022.00998.001001.006840068791900
2016-04-281126.001137.001043.001048.006660071898500
2016-04-271118.001120.001098.001110.004060045057100
2016-04-261122.001122.001094.001108.004330047831100
2016-04-251110.001128.001090.001122.006460071890400
2016-04-221075.001119.001075.001110.006880075349300
2016-04-211068.001078.001061.001076.005760061637000
2016-04-201061.001073.001050.001058.004450047196700
2016-04-191057.001069.001042.001056.004940052158200
2016-04-181027.001034.001019.001023.003240033260300
2016-04-151085.001085.001051.001056.006520069488100
2016-04-141050.001086.001038.001086.005710060991000
2016-04-131024.001036.001016.001029.008650088776700
2016-04-12995.001030.00995.001023.003580036471900
2016-04-111013.001018.00992.00996.005570055676400
2016-04-08998.001035.00985.001022.007690077659000
2016-04-071006.001027.001000.001012.002720027562000
2016-04-061012.001027.001005.001013.004430044917400
2016-04-051055.001059.001017.001018.004710048573100
2016-04-041055.001078.001049.001067.005770061563200
2016-04-011110.001110.001058.001059.0095000101812800
2016-03-311101.001120.001101.001109.005950066058700
2016-03-301122.001132.001094.001098.0093500103156300
2016-03-291100.001135.001100.001133.007020078587600
2016-03-281131.001145.001119.001138.00112300126898900
2016-03-251158.001158.001124.001132.007240082226600
2016-03-241154.001165.001140.001156.005760066501100
2016-03-231166.001190.001147.001163.005030058472900
2016-03-221149.001165.001134.001161.005340061653600
2016-03-181143.001162.001121.001142.007540085925400
2016-03-171143.001159.001136.001147.005650064808900
2016-03-161134.001145.001127.001134.007370083607800
2016-03-151140.001147.001120.001142.007080080479700
2016-03-141115.001159.001115.001132.007630086728800
2016-03-111065.001117.001065.001105.007650083510900
2016-03-101092.001109.001074.001093.006450070252100
2016-03-091103.001107.001073.001082.007210078233300
2016-03-081117.001133.001100.001115.004990055593100
2016-03-071122.001135.001110.001124.004640052046800
2016-03-041080.001126.001074.001121.008150090338500
2016-03-031039.001079.001039.001079.004900052066800
2016-03-021058.001058.001034.001040.008640090133000
2016-03-011039.001048.001026.001034.004320044719400
2016-02-291067.001067.001038.001038.006600069498400
2016-02-261044.001060.001042.001049.003120032746100
2016-02-251013.001040.001013.001034.005530056954900
2016-02-241010.001039.001010.001012.009350095484200
2016-02-231061.001074.001028.001029.003410035578600
2016-02-221030.001054.001025.001045.005980062072600
2016-02-191057.001067.001025.001035.008440087735400
2016-02-181030.001069.001027.001060.00121100126135400
2016-02-171041.001071.001040.001050.006130064515900
2016-02-161056.001080.001042.001042.00101400106787200
2016-02-151114.001114.001058.001073.005670061375700
2016-02-121004.001049.001004.001024.00101300104404200
2016-02-101098.001098.001037.001040.0097300103394300
2016-02-091120.001125.001078.001083.006880075202900
2016-02-081139.001158.001122.001143.005600063607000
2016-02-051150.001173.001145.001153.005000057735100
2016-02-041175.001188.001151.001161.007740090408700
2016-02-031177.001195.001170.001188.006850080796000
2016-02-021175.001210.001168.001186.006630078979400
2016-02-011243.001243.001193.001199.007670092820400
2016-01-291244.001265.001198.001248.00113500139481700
2016-01-281230.001240.001224.001225.004590056534400
2016-01-271229.001245.001220.001242.004870060063800
2016-01-261217.001245.001191.001195.007360088532600
2016-01-251230.001248.001190.001247.007840096605900
2016-01-221173.001199.001172.001197.005460064878900
2016-01-211183.001222.001156.001156.003410040224300
2016-01-201205.001212.001184.001184.005390064423800
2016-01-191221.001242.001201.001213.004970060426400
2016-01-181221.001242.001212.001227.004300052708600
2016-01-151273.001273.001236.001254.005450068176500
2016-01-141255.001259.001228.001256.006080075652400
2016-01-131267.001300.001267.001285.005300068090100
2016-01-121234.001294.001225.001260.00102700129840100
2016-01-081268.001275.001250.001253.006140077366100
2016-01-071293.001300.001269.001276.005430069524400
2016-01-061307.001315.001283.001291.006020077974000
2016-01-051332.001332.001307.001307.006020079274900
2016-01-041337.001358.001321.001323.003990053131800
2015-12-301345.001365.001345.001360.003280044555500
2015-12-291325.001360.001325.001354.003300044535300
2015-12-281289.001324.001289.001323.002760036304000
2015-12-251301.001309.001281.001290.004340055970200
2015-12-241332.001334.001310.001310.002070027281800
2015-12-221315.001331.001313.001326.004210055679900
2015-12-211311.001316.001296.001306.004430057810100
2015-12-181331.001357.001323.001327.005420072346400
2015-12-171332.001353.001327.001337.004560061252100
2015-12-161320.001327.001300.001311.005120067243700
2015-12-151332.001340.001292.001297.005000065641700
2015-12-141280.001325.001274.001323.0083400108472800
2015-12-111280.001309.001280.001297.00101500130990900
2015-12-101315.001322.001284.001305.0094700123660400
2015-12-091320.001333.001317.001329.005060067018700
2015-12-081326.001339.001313.001327.0088200116494800
2015-12-071350.001360.001323.001324.007090094917100
2015-12-041341.001346.001329.001342.005130068713300
2015-12-031357.001368.001347.001352.005650076443000

   ※ 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