[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 
2017-03-241459.001486.001448.001469.006260091962000
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
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

   ※ 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