[8556 東証1部] 香川銀 日足 時系列データ

[8556 東証1部] 香川銀 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-26304.00322.00304.00322.0013700042819000
2010-03-25310.00312.00306.00312.0013000040250000
2010-03-24310.00312.00303.00310.0011400035294000
2010-03-23296.00302.00295.00302.0012800038242000
2010-03-19292.00293.00291.00293.0010900031821000
2010-03-18295.00296.00292.00292.0014700043347000
2010-03-17290.00295.00290.00294.007500021973000
2010-03-16288.00291.00287.00289.008800025485000
2010-03-15286.00289.00285.00288.0011900034176000
2010-03-12288.00292.00287.00288.0014300041263000
2010-03-11295.00296.00290.00291.0011500033689000
2010-03-10297.00299.00296.00296.005300015699000
2010-03-09298.00301.00297.00297.00310009267000
2010-03-08300.00302.00298.00298.006500019459000
2010-03-05299.00303.00298.00299.005500016529000
2010-03-04304.00304.00296.00296.008800026406000
2010-03-03297.00302.00296.00302.005700017106000
2010-03-02300.00302.00297.00301.0011600034738000
2010-03-01300.00303.00298.00301.008100024325000
2010-02-26297.00300.00295.00297.005300015804000
2010-02-25299.00299.00295.00297.004800014229000
2010-02-24301.00310.00298.00299.007000020965000
2010-02-23308.00309.00300.00301.0017500053602000
2010-02-22299.00301.00296.00300.0011600034662000
2010-02-19300.00300.00294.00294.004600013598000
2010-02-18300.00301.00295.00297.007000020897000
2010-02-17298.00301.00298.00300.009400028187000
2010-02-16293.00299.00293.00297.003700010972000
2010-02-15293.00295.00293.00293.00190005586000
2010-02-12295.00295.00292.00293.004900014369000
2010-02-10291.00298.00287.00289.0010500030543000
2010-02-09286.00291.00282.00287.008500024427000
2010-02-08295.00296.00287.00287.0010300029822000
2010-02-05301.00309.00301.00301.008300025153000
2010-02-04306.00316.00305.00309.009600029589000
2010-02-03312.00318.00310.00311.00320009999000
2010-02-02320.00326.00309.00315.008400026602000
2010-02-01318.00320.00308.00318.0010400032741000
2010-01-29319.00319.00311.00314.006000018907000
2010-01-28317.00320.00313.00316.003600011377000
2010-01-27322.00328.00317.00317.0010800034501000
2010-01-26333.00335.00326.00326.008800029061000
2010-01-25333.00334.00332.00333.006300020974000
2010-01-22344.00347.00334.00338.0016500056489000
2010-01-21335.00346.00334.00344.0019300065271000
2010-01-20340.00342.00335.00336.007600025619000
2010-01-19333.00342.00333.00340.008900030072000
2010-01-18343.00344.00338.00339.009800033337000
2010-01-15343.00346.00342.00346.009200031639000
2010-01-14341.00345.00339.00343.0015200051948000
2010-01-13333.00340.00330.00340.00299000100874000
2010-01-12336.00337.00331.00336.00306000102439000
2010-01-08337.00337.00332.00336.0028000093672000
2010-01-07330.00334.00325.00333.008600028350000
2010-01-06335.00335.00323.00327.00333000109355000
2010-01-05340.00340.00330.00332.0025100084513000
2010-01-04321.00332.00321.00331.0023100076102000
2009-12-30321.00324.00317.00319.00331000106066000
2009-12-29330.00330.00317.00323.00365000117748000
2009-12-28328.00332.00323.00326.0026200085671000
2009-12-25330.00335.00327.00332.00328000108179000
2009-12-24332.00333.00326.00331.0018600061419000
2009-12-22336.00337.00328.00329.0027800092696000
2009-12-21327.00330.00320.00326.009600031141000
2009-12-18318.00323.00317.00322.0010000031962000
2009-12-17315.00323.00312.00317.0015900050593000
2009-12-16303.00318.00303.00310.00335000103834000
2009-12-15300.00305.00297.00298.0021900065787000
2009-12-14300.00303.00294.00301.0018800056122000
2009-12-11300.00309.00295.00298.00353000106022000
2009-12-10302.00304.00296.00298.0022500067563000
2009-12-09299.00305.00296.00297.0018600055770000
2009-12-08300.00302.00298.00298.0015000044950000
2009-12-07306.00306.00298.00299.0012900038876000
2009-12-04305.00305.00300.00300.006700020204000
2009-12-03294.00305.00294.00305.0013300040008000
2009-12-02297.00305.00293.00296.0027000080113000
2009-12-01271.00293.00271.00291.0025500071474000
2009-11-30264.00279.00264.00270.0021400057807000
2009-11-27262.00267.00262.00265.008800023328000
2009-11-26259.00268.00257.00262.0020600053929000
2009-11-25276.00277.00261.00264.0033200088880000
2009-11-24292.00292.00279.00279.0012500035427000
2009-11-20298.00299.00291.00295.0023300068934000
2009-11-19301.00302.00297.00302.007200021624000
2009-11-18307.00308.00301.00303.009400028544000
2009-11-17306.00308.00302.00308.004400013442000
2009-11-16307.00307.00303.00307.008800026927000
2009-11-13307.00309.00301.00304.006600020155000
2009-11-12311.00313.00308.00308.007200022293000
2009-11-11318.00319.00312.00312.007500023615000
2009-11-10320.00323.00317.00318.009700030992000
2009-11-09319.00319.00315.00316.005600017740000
2009-11-06322.00322.00317.00317.007500023849000
2009-11-05326.00326.00318.00321.009900031751000
2009-11-04334.00334.00324.00327.0012500041284000
2009-11-02324.00333.00324.00333.007500024597000
2009-10-30326.00334.00325.00329.0021500070779000
2009-10-29315.00322.00315.00316.0016300051886000
2009-10-28316.00323.00315.00321.0011500036475000
2009-10-27327.00327.00314.00317.0013500042956000
2009-10-26334.00335.00326.00327.0017200056737000
2009-10-23344.00345.00330.00334.0023600079749000
2009-10-22338.00341.00332.00341.0024200081312000
2009-10-21334.00339.00333.00338.0014300048011000
2009-10-20334.00337.00332.00334.0010800036081000
2009-10-19328.00332.00326.00332.0011000036206000
2009-10-16327.00330.00325.00329.008600028120000
2009-10-15328.00334.00326.00327.0012700041807000
2009-10-14330.00330.00323.00327.0016300053139000
2009-10-13337.00341.00330.00331.0012800042761000
2009-10-09342.00343.00331.00332.0024600082496000
2009-10-08352.00354.00340.00340.009900034325000
2009-10-07347.00350.00340.00350.0015800054609000
2009-10-06345.00345.00338.00342.008500028951000
2009-10-05346.00346.00336.00340.0013000044249000
2009-10-02353.00353.00344.00347.0017500061043000
2009-10-01360.00361.00347.00355.0014600051449000
2009-09-30347.00355.00345.00355.008900031202000
2009-09-29352.00352.00343.00348.0019800068580000
2009-09-28355.00358.00346.00350.0021200074659000
2009-09-25368.00369.00359.00359.0017200062559000
2009-09-24355.00370.00355.00366.0026400096035000
2009-09-18370.00370.00353.00358.00344000123417000
2009-09-17365.00369.00361.00368.0021400077921000
2009-09-16382.00383.00360.00360.00290000108287000
2009-09-15370.00393.00370.00387.00594000228782000
2009-09-14372.00372.00355.00363.0015200055154000
2009-09-11376.00376.00365.00369.0022500083406000
2009-09-10363.00371.00362.00371.0017600064638000
2009-09-09376.00380.00360.00364.0020000073294000
2009-09-08386.00386.00370.00377.009300035050000
2009-09-07388.00389.00381.00383.008500032593000
2009-09-04391.00391.00385.00388.0012200047266000
2009-09-03391.00394.00391.00391.005400021176000
2009-09-02399.00399.00392.00394.0011700046284000
2009-09-01397.00403.00396.00403.0011100044394000
2009-08-31397.00399.00393.00396.009000035644000
2009-08-28396.00397.00395.00396.003100012267000
2009-08-27396.00399.00392.00397.006200024479000
2009-08-26400.00400.00395.00398.008300033034000
2009-08-25396.00399.00393.00395.004700018593000
2009-08-24403.00403.00397.00399.0013100052545000
2009-08-21395.00395.00389.00393.0013500052952000
2009-08-20391.00398.00390.00398.008500033469000
2009-08-19391.00392.00387.00391.007900030806000
2009-08-18392.00395.00392.00394.009300036521000
2009-08-17397.00397.00391.00395.0011800046459000
2009-08-14398.00399.00397.00398.006200024676000
2009-08-13400.00402.00396.00398.006600026265000
2009-08-12402.00402.00395.00397.007300029132000
2009-08-11402.00404.00401.00404.003200012892000
2009-08-10400.00405.00400.00403.008100032522000
2009-08-07397.00397.00393.00395.006600026050000
2009-08-06398.00398.00395.00396.006600026198000
2009-08-05398.00398.00395.00395.0010700042473000
2009-08-04415.00415.00392.00397.00312000125188000
2009-08-03410.00416.00406.00412.009700039785000
2009-07-31408.00412.00404.00408.004900019982000
2009-07-30405.00405.00399.00403.005800023309000
2009-07-29407.00412.00400.00404.0013000052556000
2009-07-28415.00415.00409.00412.005700023452000
2009-07-27418.00423.00413.00416.006700027953000
2009-07-24413.00418.00411.00417.007700031878000
2009-07-23418.00437.00412.00412.0017000071673000
2009-07-22417.00419.00416.00417.0010700044668000
2009-07-21404.00415.00404.00414.009200037714000
2009-07-17400.00402.00395.00400.006800027190000
2009-07-16404.00404.00398.00399.008000032047000
2009-07-15403.00405.00393.00393.006400025527000
2009-07-14403.00408.00396.00398.005100020384000
2009-07-13399.00406.00397.00401.006200024875000
2009-07-10406.00410.00405.00406.004300017489000
2009-07-09410.00415.00403.00406.008700035408000
2009-07-08414.00416.00413.00415.0011300046862000
2009-07-07412.00414.00411.00413.008800036277000
2009-07-06409.00413.00408.00411.004200017246000
2009-07-03406.00415.00403.00409.007600030979000
2009-07-02412.00417.00406.00415.0019100078667000
2009-07-01402.00415.00402.00410.0010200041784000
2009-06-30401.00407.00401.00402.009000036325000
2009-06-29403.00410.00400.00400.0010100040933000
2009-06-26409.00409.00402.00405.009700039248000
2009-06-25400.00411.00399.00407.008400034097000
2009-06-24401.00404.00400.00401.004000016074000
2009-06-23402.00407.00399.00402.0016100064758000
2009-06-22397.00407.00395.00401.009900039699000
2009-06-19396.00397.00392.00396.0011500045376000
2009-06-18401.00401.00395.00395.004700018705000
2009-06-17393.00403.00393.00403.005000020000000
2009-06-16405.00405.00388.00392.0014000055639000
2009-06-15415.00417.00410.00413.008000033043000
2009-06-12407.00412.00405.00412.0011700047753000
2009-06-11410.00412.00409.00410.004900020105000
2009-06-10405.00410.00402.00409.0017000069141000
2009-06-09402.00403.00395.00395.009500037990000
2009-06-08408.00408.00402.00403.006600026817000
2009-06-05405.00406.00402.00403.006100024630000
2009-06-04403.00405.00402.00402.005200020983000
2009-06-03405.00406.00403.00403.002900011751000
2009-06-02408.00409.00405.00405.009800039921000
2009-06-01407.00414.00405.00412.008900036548000
2009-05-29405.00407.00402.00404.0015400062222000
2009-05-28413.00419.00408.00408.006800028005000
2009-05-27413.00417.00413.00413.002600010784000
2009-05-26420.00420.00412.00416.004100017059000
2009-05-25410.00421.00410.00412.005200021625000
2009-05-22413.00414.00411.00411.008300034268000
2009-05-21407.00412.00406.00412.006700027389000
2009-05-20407.00409.00405.00406.005100020724000
2009-05-19404.00409.00403.00405.009300037646000
2009-05-18408.00408.00399.00399.009000036213000
2009-05-15405.00414.00405.00409.007100029125000
2009-05-14416.00422.00401.00402.0014300058550000
2009-05-13425.00425.00419.00419.00210008845000
2009-05-12433.00433.00424.00424.005900025304000
2009-05-11435.00446.00435.00438.005800025581000
2009-05-08441.00441.00435.00439.003200014003000
2009-05-07447.00447.00439.00442.0013900061746000
2009-05-01416.00427.00415.00427.005300022348000
2009-04-30421.00433.00415.00415.0010000042523000
2009-04-28413.00420.00413.00416.007800032477000
2009-04-27419.00423.00410.00412.005700023672000
2009-04-24415.00420.00414.00414.004200017467000
2009-04-23408.00420.00405.00416.0010300042353000
2009-04-22418.00418.00402.00403.0016500067733000
2009-04-21416.00420.00409.00417.0010400043047000
2009-04-20420.00426.00419.00426.005800024456000
2009-04-17414.00420.00412.00417.005900024531000
2009-04-16412.00425.00411.00415.007000029130000
2009-04-15418.00419.00411.00417.003400014127000
2009-04-14412.00418.00408.00416.008900036802000
2009-04-13406.00415.00406.00409.004400018027000
2009-04-10418.00418.00409.00410.007800032217000
2009-04-09414.00420.00414.00417.004000016692000
2009-04-08415.00415.00410.00413.005500022700000
2009-04-07419.00422.00413.00418.007600031721000
2009-04-06435.00435.00416.00420.006600028003000
2009-04-03441.00450.00430.00434.005200022811000
2009-04-02430.00441.00425.00440.0014800064214000
2009-04-01421.00429.00416.00426.009700040896000
2009-03-31438.00438.00408.00416.0010200042898000
2009-03-30450.00455.00430.00434.0011000048552000
2009-03-27454.00472.00443.00443.0013000058958000
2009-03-26449.00453.00438.00450.007800034848000
2009-03-25448.00448.00433.00447.007000031083000
2009-03-24435.00442.00432.00440.0016800073219000
2009-03-23417.00421.00409.00420.0021600089808000
2009-03-19416.00420.00410.00412.0013000053748000
2009-03-18434.00435.00413.00419.0017800075078000

   ※ 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